ATAKP
ATAKEY PATATES GIDA SANAYİ VE TİCARET A.Ş.
18:10:00
53.9 ₺
-2.050 (%-3.66)
Önceki Kapanış: 55.95·
Volatilite: 3.840
Düşük₺53.9
Yüksek₺56.05
Piyasa Verileri
Spot Piyasa
A:53.9
S:54.05
Önceki haftaya göre (WoW)
-2.18%
Önceki aya göre (MoM)
+0.32%
Yılbaşından bugüne (YTD)
+4.45%
Önceki yıla göre (YoY)
+43.66%
ATAKP: ATAKEY PATATES GIDA SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 58,8173
KAPANIŞ 58,3569
En Düşük
DÜŞÜK 34,5722
En Yüksek
YÜKSEK 93,8524
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 26.07.2023 | 41,6015 | 41,6015 | 41,6015 | 41,6015 |
| 27.07.2023 | 45,7578 | 45,7578 | 45,7578 | 45,7578 |
| 30.07.2023 | 50,3259 | 50,3259 | 50,3259 | 50,3259 |
| 31.07.2023 | 55,3538 | 55,3538 | 52,6245 | 55,3538 |
| 01.08.2023 | 55,5453 | 60,8604 | 55,3538 | 60,8604 |
| 02.08.2023 | 63,2067 | 66,9417 | 62,728 | 66,9417 |
| 03.08.2023 | 68,9528 | 73,2625 | 65,1221 | 65,1221 |
| 06.08.2023 | 63,6376 | 70,5808 | 59,2802 | 64,6433 |
| 07.08.2023 | 64,5954 | 68,1867 | 63,2547 | 64,1644 |
| 08.08.2023 | 64,6433 | 65,7446 | 61,435 | 61,435 |
| 09.08.2023 | 61,2914 | 63,5419 | 57,6522 | 58,7535 |
| 10.08.2023 | 58,7535 | 64,5954 | 55,8326 | 59,8549 |
| 13.08.2023 | 60,4773 | 62,7758 | 59,8549 | 60,0944 |
| 14.08.2023 | 60,1422 | 66,0798 | 58,3705 | 66,0798 |
| 15.08.2023 | 69,5754 | 72,6877 | 66,9896 | 72,6877 |
| 16.08.2023 | 73,4061 | 79,4395 | 69,7669 | 70,8681 |
| 17.08.2023 | 70,4851 | 75,1299 | 68,6655 | 72,4483 |
| 20.08.2023 | 74,3637 | 78,9606 | 72,8793 | 73,3103 |
| 21.08.2023 | 74,0285 | 80,6365 | 73,9806 | 80,6365 |
| 22.08.2023 | 84,6109 | 88,6811 | 81,4984 | 88,6811 |
| 23.08.2023 | 90,2611 | 93,8524 | 79,8224 | 79,8224 |
| 24.08.2023 | 76,6142 | 79,0085 | 72,7835 | 74,4115 |
| 27.08.2023 | 75,6566 | 81,8336 | 75,3693 | 81,8336 |
| 28.08.2023 | 83,7969 | 88,1063 | 78,7211 | 78,9128 |
| 30.08.2023 | 79,8224 | 82,1687 | 76,9015 | 78,2422 |
| 31.08.2023 | 79,4873 | 82,5997 | 75,6566 | 76,71 |
| 03.09.2023 | 78,6253 | 81,3548 | 76,0875 | 78,4338 |
| 04.09.2023 | 78,6253 | 79,5831 | 73,3582 | 73,3582 |
| 05.09.2023 | 73,7892 | 77,5719 | 71,8259 | 73,5976 |
| 06.09.2023 | 74,2201 | 75,6566 | 72,4005 | 73,0708 |
| 07.09.2023 | 73,5976 | 79,6788 | 73,1666 | 75,6566 |
| 10.09.2023 | 76,6621 | 82,1687 | 72,8314 | 72,8314 |
| 11.09.2023 | 73,7412 | 75,9917 | 72,161 | 72,7835 |
| 12.09.2023 | 73,9328 | 74,5552 | 66,2234 | 69,0007 |
| 13.09.2023 | 69,0486 | 69,4317 | 64,1166 | 67,4205 |
| 14.09.2023 | 67,8036 | 71,778 | 66,0798 | 66,0798 |
| 17.09.2023 | 66,9417 | 66,9417 | 62,0097 | 62,2491 |
| 18.09.2023 | 61,3393 | 66,3671 | 60,3337 | 64,1644 |
| 19.09.2023 | 64,3081 | 65,2657 | 61,052 | 61,052 |
| 20.09.2023 | 61,052 | 64,5475 | 60,3817 | 63,8771 |
| 21.09.2023 | 63,8771 | 65,8404 | 62,5364 | 63,8771 |
| 24.09.2023 | 64,1644 | 66,4629 | 64,1644 | 65,1221 |
| 25.09.2023 | 65,3136 | 65,6967 | 62,1533 | 62,2491 |
| 26.09.2023 | 62,8716 | 63,5419 | 61,2914 | 62,1533 |
| 27.09.2023 | 62,5364 | 66,2713 | 61,7223 | 63,494 |
| 28.09.2023 | 63,8293 | 68,2825 | 62,7758 | 66,8459 |
| 01.10.2023 | 68,2825 | 69,9105 | 65,5052 | 65,6967 |
| 02.10.2023 | 65,7925 | 66,3671 | 64,1644 | 64,9305 |
| 03.10.2023 | 65,1221 | 67,5642 | 64,5475 | 65,7925 |
| 04.10.2023 | 66,0798 | 70,5808 | 65,601 | 68,4261 |
| 05.10.2023 | 67,0374 | 68,7612 | 65,8883 | 65,984 |
| 08.10.2023 | 62,9194 | 68,9049 | 62,4406 | 62,6322 |
| 09.10.2023 | 64,0208 | 65,0263 | 63,2067 | 63,6856 |
| 10.10.2023 | 64,0687 | 64,2602 | 60,9562 | 61,1956 |
| 11.10.2023 | 61,7702 | 62,2491 | 57,6522 | 59,376 |
| 12.10.2023 | 60,3337 | 61,1956 | 57,317 | 57,317 |
| 15.10.2023 | 57,6043 | 59,1366 | 56,503 | 57,0776 |
| 16.10.2023 | 57,5086 | 58,7535 | 56,0242 | 58,4663 |
| 17.10.2023 | 56,503 | 57,4607 | 54,1088 | 54,1088 |
| 18.10.2023 | 54,4919 | 55,7368 | 53,9651 | 54,1088 |
| 19.10.2023 | 53,9173 | 53,9173 | 51,2358 | 51,2837 |
| 22.10.2023 | 52,4808 | 53,8693 | 51,1401 | 53,7257 |
| 23.10.2023 | 53,9173 | 55,3538 | 53,3906 | 55,258 |
| 24.10.2023 | 55,258 | 56,0242 | 49,7514 | 49,7514 |
| 25.10.2023 | 49,7992 | 52,0019 | 47,9797 | 51,4273 |
| 26.10.2023 | 51,3315 | 51,523 | 49,7035 | 50,5176 |
| 29.10.2023 | 50,5176 | 52,6723 | 50,0866 | 51,8582 |
| 30.10.2023 | 54,1088 | 55,4495 | 51,4273 | 51,4273 |
| 31.10.2023 | 52,7681 | 53,3426 | 48,8416 | 50,5176 |
| 01.11.2023 | 50,9963 | 51,3794 | 49,2247 | 49,4641 |
| 02.11.2023 | 49,4641 | 50,4218 | 48,7458 | 50,3739 |
| 05.11.2023 | 50,3739 | 52,0977 | 50,3739 | 51,3794 |
| 06.11.2023 | 51,9061 | 53,8693 | 51,0443 | 52,0497 |
| 07.11.2023 | 52,2892 | 56,3594 | 52,2892 | 54,2046 |
| 08.11.2023 | 53,6299 | 54,1088 | 52,1935 | 52,7681 |
| 09.11.2023 | 52,7681 | 53,8215 | 52,2413 | 52,8639 |
| 12.11.2023 | 52,8639 | 55,8326 | 52,8639 | 53,1512 |
| 13.11.2023 | 53,3426 | 53,7736 | 50,7091 | 52,8639 |
| 14.11.2023 | 52,8639 | 55,2101 | 52,4329 | 54,1088 |
| 15.11.2023 | 55,4017 | 55,5453 | 53,199 | 53,199 |
| 16.11.2023 | 53,5821 | 54,0609 | 52,2892 | 52,8639 |
| 19.11.2023 | 52,8639 | 55,5453 | 52,6723 | 54,4441 |
| 20.11.2023 | 54,4441 | 56,8861 | 54,4441 | 54,7792 |
| 21.11.2023 | 55,2101 | 59,8069 | 54,7792 | 57,9395 |
| 22.11.2023 | 57,7958 | 58,6099 | 55,7368 | 56,072 |
| 23.11.2023 | 55,9762 | 57,317 | 55,4975 | 55,7847 |
| 26.11.2023 | 55,7847 | 56,4552 | 54,1566 | 54,5398 |
| 27.11.2023 | 54,5398 | 54,875 | 52,3372 | 52,8159 |
| 28.11.2023 | 53,7257 | 53,8215 | 50,4696 | 50,4696 |
| 29.11.2023 | 50,8527 | 51,7146 | 49,7992 | 50,8049 |
| 30.11.2023 | 51,2358 | 51,523 | 49,7992 | 49,9428 |
| 03.12.2023 | 50,0866 | 52,0977 | 49,2725 | 50,4218 |
| 04.12.2023 | 50,4696 | 51,8104 | 50,1344 | 51,3315 |
| 05.12.2023 | 51,2358 | 51,4273 | 48,8416 | 49,4161 |
| 06.12.2023 | 49,4161 | 50,1823 | 48,1233 | 49,9428 |
| 07.12.2023 | 50,757 | 51,6188 | 49,6077 | 49,7992 |
| 10.12.2023 | 49,9428 | 49,9908 | 47,4626 | 47,5966 |
| 11.12.2023 | 47,5966 | 47,6732 | 46,4857 | 47,1943 |
| 12.12.2023 | 47,1943 | 47,1943 | 44,0341 | 44,0341 |
| 13.12.2023 | 44,9917 | 45,0684 | 43,3446 | 44,4937 |
| 14.12.2023 | 44,5512 | 45,9495 | 44,398 | 44,8767 |
| 17.12.2023 | 44,6853 | 45,3173 | 40,3948 | 41,3717 |
| 18.12.2023 | 41,3717 | 41,8505 | 40,5672 | 41,1802 |
| 19.12.2023 | 41,1992 | 41,6398 | 39,4564 | 39,4564 |
| 20.12.2023 | 39,4564 | 39,9351 | 38,3071 | 39,5521 |
| 21.12.2023 | 39,5521 | 40,6822 | 38,3071 | 38,3071 |
| 24.12.2023 | 38,3071 | 40,2034 | 34,5722 | 35,3383 |
| 25.12.2023 | 35,3383 | 37,1579 | 34,8595 | 37,1579 |
| 26.12.2023 | 38,5561 | 40,8737 | 37,7326 | 40,8737 |
| 27.12.2023 | 42,1378 | 43,0764 | 40,1841 | 41,5633 |
| 28.12.2023 | 41,659 | 45,7195 | 41,1992 | 45,394 |