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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 46,6817
KAPANIŞ 46,6468
En Düşük
DÜŞÜK 39,3414
En Yüksek
YÜKSEK 62,9673
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 45,394 | 49,6556 | 44,1489 | 46,8113 |
| 02.01.2024 | 46,8113 | 46,8496 | 43,4786 | 44,2447 |
| 03.01.2024 | 44,0532 | 44,3596 | 42,9806 | 43,4977 |
| 04.01.2024 | 43,6893 | 45,9495 | 43,6126 | 44,4554 |
| 07.01.2024 | 44,5703 | 45,7962 | 44,398 | 45,1641 |
| 08.01.2024 | 45,279 | 45,3557 | 43,1146 | 43,7276 |
| 09.01.2024 | 43,4594 | 44,8194 | 43,2104 | 43,4594 |
| 10.01.2024 | 43,4594 | 45,394 | 43,4594 | 44,3596 |
| 11.01.2024 | 43,8234 | 45,7195 | 43,1339 | 45,2408 |
| 14.01.2024 | 45,2408 | 47,7881 | 45,2408 | 45,9685 |
| 15.01.2024 | 46,3899 | 48,7458 | 45,5472 | 47,8074 |
| 16.01.2024 | 47,9318 | 50,6134 | 47,9318 | 49,7514 |
| 17.01.2024 | 49,7992 | 52,9117 | 49,1768 | 50,5176 |
| 18.01.2024 | 51,4752 | 51,6668 | 49,081 | 49,5119 |
| 21.01.2024 | 49,4641 | 52,2413 | 48,8895 | 50,7091 |
| 22.01.2024 | 50,9006 | 52,4329 | 49,7992 | 50,4696 |
| 23.01.2024 | 50,4696 | 51,2358 | 49,6077 | 51,0921 |
| 24.01.2024 | 51,1879 | 51,4273 | 50,3739 | 50,6612 |
| 25.01.2024 | 50,8527 | 55,6889 | 50,8527 | 54,6356 |
| 28.01.2024 | 55,2101 | 57,4607 | 52,7681 | 52,9117 |
| 29.01.2024 | 53,1032 | 54,5877 | 52,385 | 54,5877 |
| 30.01.2024 | 54,6834 | 55,0665 | 53,1512 | 54,5877 |
| 31.01.2024 | 54,5877 | 56,4073 | 54,3004 | 55,8805 |
| 01.02.2024 | 56,8382 | 56,8382 | 54,4441 | 54,5398 |
| 04.02.2024 | 54,2046 | 55,4975 | 53,7257 | 53,8693 |
| 05.02.2024 | 53,9651 | 54,4919 | 52,6723 | 53,3906 |
| 06.02.2024 | 53,3906 | 54,1088 | 52,4329 | 52,5765 |
| 07.02.2024 | 52,5765 | 54,7792 | 52,5765 | 53,7736 |
| 08.02.2024 | 53,8215 | 54,8271 | 53,2948 | 53,4384 |
| 11.02.2024 | 53,8215 | 55,4495 | 53,4863 | 54,6834 |
| 12.02.2024 | 54,7313 | 55,7368 | 52,385 | 52,6723 |
| 13.02.2024 | 53,4863 | 54,7792 | 51,4273 | 54,5877 |
| 14.02.2024 | 55,0665 | 57,3649 | 54,4441 | 57,2691 |
| 15.02.2024 | 58,1311 | 62,9673 | 58,1311 | 59,7112 |
| 18.02.2024 | 60,3817 | 61,9618 | 57,2213 | 57,2213 |
| 19.02.2024 | 58,2748 | 58,5142 | 55,5453 | 55,8805 |
| 20.02.2024 | 56,072 | 57,0297 | 54,3483 | 56,2636 |
| 21.02.2024 | 56,4552 | 56,6946 | 54,5877 | 55,6411 |
| 22.02.2024 | 55,6889 | 56,2157 | 54,3961 | 54,9228 |
| 25.02.2024 | 54,9228 | 55,4017 | 53,8693 | 54,0609 |
| 26.02.2024 | 54,013 | 54,1088 | 51,7146 | 51,7146 |
| 27.02.2024 | 51,7625 | 52,3372 | 50,757 | 50,757 |
| 28.02.2024 | 50,6612 | 51,523 | 50,1823 | 51,4273 |
| 29.02.2024 | 51,7146 | 54,9228 | 50,5654 | 51,523 |
| 03.03.2024 | 52,6723 | 54,5398 | 51,9061 | 52,2413 |
| 04.03.2024 | 52,6245 | 52,7203 | 50,5654 | 51,4273 |
| 05.03.2024 | 51,2837 | 52,0019 | 49,6556 | 50,1823 |
| 06.03.2024 | 50,3259 | 52,5765 | 50,3259 | 51,8104 |
| 07.03.2024 | 51,954 | 55,5453 | 50,9485 | 55,5453 |
| 10.03.2024 | 56,2636 | 56,3115 | 52,4329 | 52,9596 |
| 11.03.2024 | 52,9117 | 53,1512 | 50,8527 | 51,571 |
| 12.03.2024 | 51,6668 | 52,0019 | 50,4218 | 50,757 |
| 13.03.2024 | 50,8527 | 51,9061 | 50,3739 | 50,5654 |
| 14.03.2024 | 50,8527 | 51,3794 | 49,8472 | 50,1344 |
| 17.03.2024 | 50,1344 | 50,4696 | 47,6349 | 47,9797 |
| 18.03.2024 | 46,8878 | 46,9263 | 45,5089 | 45,9685 |
| 19.03.2024 | 46,6198 | 46,6198 | 44,0149 | 44,0149 |
| 20.03.2024 | 44,3405 | 45,8537 | 43,8809 | 44,1489 |
| 21.03.2024 | 44,398 | 45,2024 | 40,2225 | 41,4292 |
| 24.03.2024 | 41,5633 | 42,0803 | 40,8162 | 40,8162 |
| 25.03.2024 | 40,912 | 41,3525 | 39,9734 | 40,1267 |
| 26.03.2024 | 40,2225 | 41,4675 | 39,7819 | 40,797 |
| 27.03.2024 | 40,8929 | 41,9463 | 40,414 | 40,414 |
| 28.03.2024 | 40,6822 | 41,908 | 40,5672 | 41,5633 |
| 31.03.2024 | 41,659 | 42,3677 | 39,9544 | 40,7779 |
| 01.04.2024 | 40,797 | 41,4866 | 39,6096 | 39,8202 |
| 02.04.2024 | 39,8202 | 41,544 | 39,3414 | 41,0844 |
| 03.04.2024 | 41,1227 | 41,6398 | 40,6439 | 41,0844 |
| 04.04.2024 | 41,0844 | 42,7316 | 41,0844 | 42,7316 |
| 07.04.2024 | 42,7699 | 45,9685 | 42,7699 | 44,532 |
| 08.04.2024 | 44,532 | 45,0875 | 44,1106 | 44,9917 |
| 14.04.2024 | 44,4171 | 45,1067 | 43,5168 | 44,6087 |
| 15.04.2024 | 44,0149 | 45,6812 | 43,9383 | 45,1067 |
| 16.04.2024 | 45,5854 | 45,892 | 43,6701 | 44,0149 |
| 17.04.2024 | 44,2064 | 44,4171 | 43,1913 | 43,1913 |
| 18.04.2024 | 43,1146 | 43,8234 | 42,1378 | 43,1913 |
| 21.04.2024 | 43,4403 | 44,5703 | 43,3446 | 44,1299 |
| 23.04.2024 | 44,3405 | 45,9302 | 44,0915 | 45,2599 |
| 24.04.2024 | 45,2215 | 46,4282 | 44,4554 | 45,6621 |
| 25.04.2024 | 45,7005 | 46,1218 | 45,3365 | 45,5472 |
| 28.04.2024 | 45,8728 | 46,2175 | 44,6853 | 44,8194 |
| 29.04.2024 | 44,8194 | 45,0492 | 44,1489 | 44,3405 |
| 01.05.2024 | 44,6661 | 45,3365 | 44,2639 | 45,0109 |
| 02.05.2024 | 44,9917 | 45,6237 | 44,7427 | 45,1832 |
| 05.05.2024 | 45,2982 | 45,9685 | 43,5168 | 43,6509 |
| 06.05.2024 | 43,6893 | 44,3405 | 42,8656 | 43,5361 |
| 07.05.2024 | 43,5361 | 43,8042 | 43,0189 | 43,3446 |
| 08.05.2024 | 43,3446 | 43,6126 | 41,9846 | 42,4251 |
| 09.05.2024 | 42,4635 | 43,0764 | 41,908 | 42,7124 |
| 12.05.2024 | 42,7508 | 42,8082 | 41,6782 | 42,1378 |
| 13.05.2024 | 42,0037 | 43,1339 | 41,774 | 42,6358 |
| 14.05.2024 | 42,5209 | 44,0723 | 42,042 | 43,0189 |
| 15.05.2024 | 43,1339 | 44,0915 | 42,9998 | 43,6893 |
| 16.05.2024 | 43,7659 | 45,0875 | 43,7659 | 44,5703 |
| 19.05.2024 | 44,5703 | 45,777 | 44,0723 | 45,528 |
| 20.05.2024 | 45,528 | 46,026 | 44,5129 | 45,0109 |
| 21.05.2024 | 45,7388 | 47,1753 | 45,0492 | 46,5431 |
| 22.05.2024 | 47,8456 | 50,3259 | 46,3516 | 48,8895 |
| 23.05.2024 | 49,7992 | 52,5287 | 49,5599 | 50,9963 |
| 26.05.2024 | 51,0443 | 51,4752 | 48,8416 | 49,9908 |
| 27.05.2024 | 49,7992 | 50,0386 | 47,6923 | 48,5543 |
| 28.05.2024 | 47,7306 | 48,5543 | 46,6389 | 47,2326 |
| 29.05.2024 | 47,2326 | 47,5008 | 45,9302 | 46,4474 |
| 30.05.2024 | 46,4474 | 46,4474 | 44,3022 | 44,9534 |
| 02.06.2024 | 44,9151 | 45,1257 | 43,1913 | 44,5895 |
| 03.06.2024 | 44,5703 | 46,0452 | 44,3789 | 45,4898 |
| 04.06.2024 | 45,4898 | 46,2558 | 43,5552 | 45,1832 |
| 05.06.2024 | 43,5744 | 44,0915 | 43,0955 | 43,7467 |
| 06.06.2024 | 43,6319 | 43,6701 | 42,5592 | 43,4786 |
| 09.06.2024 | 43,3829 | 43,3829 | 41,793 | 42,9614 |
| 10.06.2024 | 42,9423 | 44,283 | 42,406 | 43,6893 |
| 11.06.2024 | 43,6893 | 43,9957 | 42,9998 | 43,7659 |
| 12.06.2024 | 43,7659 | 45,4515 | 43,7659 | 45,4515 |
| 13.06.2024 | 45,4515 | 48,1712 | 45,0109 | 46,9263 |
| 19.06.2024 | 46,9263 | 48,0754 | 46,1026 | 47,3093 |
| 20.06.2024 | 47,3093 | 47,7498 | 45,5089 | 47,0029 |
| 23.06.2024 | 47,2136 | 48,0754 | 45,9685 | 46,7347 |
| 24.06.2024 | 46,8878 | 47,1753 | 45,7195 | 46,1026 |
| 25.06.2024 | 46,1026 | 46,5049 | 45,4898 | 45,9302 |
| 26.06.2024 | 45,9302 | 49,0332 | 45,8344 | 48,3627 |
| 27.06.2024 | 48,3627 | 48,7938 | 46,7156 | 47,6541 |
| 30.06.2024 | 47,6541 | 48,219 | 45,9495 | 46,9263 |
| 01.07.2024 | 46,7539 | 48,3148 | 46,2175 | 48,1712 |
| 02.07.2024 | 48,1712 | 48,7458 | 46,8305 | 48,3148 |
| 03.07.2024 | 47,9318 | 48,3148 | 47,4051 | 48,1233 |
| 04.07.2024 | 48,6022 | 48,8416 | 47,4051 | 48,7458 |
| 07.07.2024 | 49,7974 | 50,236 | 48,1018 | 48,1018 |
| 08.07.2024 | 48,1214 | 49,5051 | 47,8485 | 49,0179 |
| 09.07.2024 | 49,1154 | 49,164 | 47,2638 | 48,1408 |
| 10.07.2024 | 48,1214 | 48,1993 | 46,5036 | 48,0823 |
| 11.07.2024 | 48,1018 | 48,7742 | 47,1663 | 48,5306 |
| 15.07.2024 | 48,5306 | 49,5539 | 48,3162 | 48,628 |
| 16.07.2024 | 48,628 | 48,9204 | 47,7121 | 48,3162 |
| 17.07.2024 | 48,8717 | 49,9436 | 48,5111 | 49,4564 |
| 18.07.2024 | 49,9436 | 50,6745 | 48,2383 | 48,9692 |
| 21.07.2024 | 49,3102 | 51,0643 | 49,0179 | 50,1873 |
| 22.07.2024 | 50,6745 | 50,8207 | 49,0179 | 50,2848 |
| 23.07.2024 | 50,6745 | 51,0156 | 49,2127 | 49,4077 |
| 24.07.2024 | 49,5051 | 49,7974 | 48,4137 | 48,9204 |
| 25.07.2024 | 49,0179 | 49,7001 | 48,6865 | 49,0666 |
| 28.07.2024 | 48,7061 | 48,8717 | 46,9324 | 48,6865 |
| 29.07.2024 | 48,7255 | 49,9924 | 48,5891 | 49,6513 |
| 30.07.2024 | 49,3102 | 50,6745 | 48,4332 | 49,4077 |
| 31.07.2024 | 49,9436 | 50,4796 | 49,164 | 49,4564 |
| 01.08.2024 | 49,2127 | 50,1873 | 47,7315 | 48,628 |
| 04.08.2024 | 45,7045 | 47,1663 | 43,7944 | 46,0749 |
| 05.08.2024 | 46,1528 | 47,6536 | 45,958 | 45,958 |
| 06.08.2024 | 46,0164 | 46,6206 | 45,2367 | 46,2307 |
| 07.08.2024 | 46,1918 | 47,1858 | 45,6851 | 46,7765 |
| 08.08.2024 | 46,757 | 46,8739 | 44,9054 | 45,6071 |
| 11.08.2024 | 45,6656 | 46,3672 | 45,0419 | 46,2503 |
| 12.08.2024 | 46,2307 | 46,7765 | 45,2173 | 46,7181 |
| 13.08.2024 | 46,6791 | 47,4976 | 46,0359 | 47,3417 |
| 14.08.2024 | 47,3417 | 47,9849 | 46,2892 | 47,9069 |
| 15.08.2024 | 47,9069 | 48,3162 | 47,2638 | 47,7705 |
| 18.08.2024 | 47,8679 | 48,1603 | 46,3672 | 47,0299 |
| 19.08.2024 | 47,0299 | 47,2443 | 45,6071 | 45,6071 |
| 20.08.2024 | 45,646 | 46,3282 | 45,3147 | 45,7045 |
| 21.08.2024 | 45,8995 | 46,2892 | 45,646 | 45,9969 |
| 22.08.2024 | 45,841 | 45,9189 | 43,9114 | 44,9444 |
| 25.08.2024 | 44,9444 | 45,3927 | 44,1648 | 45,2367 |
| 26.08.2024 | 44,8275 | 45,5681 | 44,0868 | 45,5681 |
| 27.08.2024 | 45,6266 | 45,9384 | 44,6715 | 45,1393 |
| 28.08.2024 | 45,2173 | 45,9189 | 44,8275 | 45,2173 |
| 01.09.2024 | 45,1977 | 46,1918 | 45,1977 | 46,0359 |
| 02.09.2024 | 46,1723 | 46,8545 | 45,9969 | 46,2698 |
| 03.09.2024 | 46,0943 | 46,757 | 45,7241 | 46,6596 |
| 04.09.2024 | 47,0299 | 47,829 | 46,2892 | 46,796 |
| 05.09.2024 | 46,835 | 47,3417 | 46,3088 | 47,0299 |
| 08.09.2024 | 47,1274 | 48,0629 | 45,841 | 46,4257 |
| 09.09.2024 | 46,5036 | 48,1408 | 45,958 | 47,0299 |
| 10.09.2024 | 47,0299 | 47,4392 | 45,3537 | 45,9384 |
| 11.09.2024 | 45,9384 | 46,6011 | 44,3012 | 46,4646 |
| 12.09.2024 | 46,4842 | 47,9069 | 46,1723 | 47,751 |
| 15.09.2024 | 47,8679 | 48,6086 | 47,5756 | 48,1214 |
| 16.09.2024 | 48,1214 | 48,7061 | 47,4392 | 48,1603 |
| 17.09.2024 | 48,2772 | 48,628 | 47,3612 | 48,2772 |
| 18.09.2024 | 48,2968 | 48,7742 | 47,4197 | 47,4197 |
| 19.09.2024 | 47,5561 | 47,829 | 47,0689 | 47,7705 |
| 22.09.2024 | 47,7705 | 48,0239 | 46,6596 | 47,2443 |
| 23.09.2024 | 47,2443 | 47,4002 | 45,8995 | 46,3282 |
| 24.09.2024 | 46,2503 | 46,5231 | 43,9504 | 43,9699 |
| 25.09.2024 | 43,9699 | 44,0868 | 42,3912 | 42,6641 |
| 26.09.2024 | 42,6641 | 43,4826 | 42,1378 | 43,0343 |
| 29.09.2024 | 43,0343 | 43,3462 | 42,1768 | 42,5861 |
| 30.09.2024 | 42,5666 | 42,7031 | 39,9159 | 40,9099 |
| 01.10.2024 | 40,8515 | 41,5726 | 39,5846 | 40,754 |
| 02.10.2024 | 40,754 | 42,7225 | 40,754 | 41,3387 |
| 03.10.2024 | 41,3387 | 42,8785 | 40,5786 | 42,8785 |
| 06.10.2024 | 42,8785 | 42,9759 | 41,8649 | 42,4302 |
| 07.10.2024 | 42,8395 | 43,2293 | 41,8065 | 43,1708 |
| 08.10.2024 | 43,1708 | 43,3852 | 42,0014 | 42,2548 |
| 09.10.2024 | 42,2548 | 42,742 | 42,1768 | 42,4692 |
| 10.10.2024 | 42,5277 | 42,7031 | 41,4167 | 41,5726 |
| 13.10.2024 | 41,5726 | 41,8649 | 40,7345 | 41,5726 |
| 14.10.2024 | 41,5726 | 42,2742 | 41,2023 | 42,2742 |
| 15.10.2024 | 42,0599 | 42,625 | 41,8065 | 41,9234 |
| 16.10.2024 | 41,9234 | 42,3717 | 41,4556 | 41,5531 |
| 17.10.2024 | 41,5531 | 41,7675 | 40,949 | 41,1244 |
| 20.10.2024 | 41,2413 | 41,2413 | 40,2083 | 41,0269 |
| 21.10.2024 | 40,949 | 41,8845 | 40,4422 | 41,5726 |
| 22.10.2024 | 41,4752 | 41,787 | 40,5981 | 40,5981 |
| 23.10.2024 | 40,5981 | 41,5337 | 40,5981 | 41,2217 |
| 24.10.2024 | 41,2023 | 41,6895 | 40,4812 | 41,6895 |
| 27.10.2024 | 41,7285 | 42,7031 | 41,3777 | 42,7031 |
| 29.10.2024 | 42,7031 | 43,2293 | 42,6641 | 43,1513 |
| 30.10.2024 | 41,0463 | 42,5861 | 41,0463 | 42,2157 |
| 31.10.2024 | 42,2548 | 42,6835 | 41,631 | 42,6835 |
| 03.11.2024 | 42,3912 | 42,7225 | 41,3777 | 42,6056 |
| 04.11.2024 | 42,6056 | 42,8785 | 41,8455 | 42,5277 |
| 05.11.2024 | 42,5277 | 44,3207 | 42,0988 | 44,3207 |
| 06.11.2024 | 44,5936 | 46,2892 | 44,4572 | 45,9384 |
| 07.11.2024 | 46,2113 | 47,1858 | 44,9249 | 47,1468 |
| 10.11.2024 | 47,1468 | 47,5951 | 46,4842 | 47,1858 |
| 11.11.2024 | 47,2053 | 47,829 | 46,2307 | 47,2638 |
| 12.11.2024 | 47,3028 | 48,0433 | 46,8739 | 47,7121 |
| 13.11.2024 | 47,5756 | 48,0433 | 46,8155 | 47,751 |
| 14.11.2024 | 47,7315 | 47,7315 | 46,2892 | 47,0689 |
| 17.11.2024 | 46,9714 | 47,4782 | 46,3867 | 47,4782 |
| 18.11.2024 | 47,4782 | 48,0239 | 46,3282 | 46,9324 |
| 19.11.2024 | 46,835 | 47,751 | 46,0749 | 47,0493 |
| 20.11.2024 | 46,796 | 47,4586 | 46,3672 | 47,1078 |
| 21.11.2024 | 47,1663 | 47,5171 | 46,4062 | 46,7765 |
| 24.11.2024 | 46,7765 | 48,2772 | 46,6985 | 47,5171 |
| 25.11.2024 | 47,9264 | 48,7255 | 47,673 | 47,829 |
| 26.11.2024 | 48,0239 | 48,3942 | 46,3867 | 46,3867 |
| 27.11.2024 | 45,9969 | 46,7765 | 45,8799 | 46,6206 |
| 28.11.2024 | 46,6206 | 46,6206 | 45,6071 | 45,6071 |
| 01.12.2024 | 44,5741 | 45,8215 | 44,5741 | 45,2173 |
| 02.12.2024 | 45,2562 | 45,9774 | 45,1198 | 45,5681 |
| 03.12.2024 | 45,5681 | 45,6071 | 44,8275 | 45,4317 |
| 04.12.2024 | 45,4317 | 45,4902 | 44,5741 | 45,0223 |
| 05.12.2024 | 45,0223 | 45,646 | 44,9834 | 45,3342 |
| 08.12.2024 | 45,5291 | 46,6596 | 45,3732 | 46,1723 |
| 09.12.2024 | 46,1918 | 46,2698 | 45,5096 | 45,5096 |
| 10.12.2024 | 45,802 | 46,0359 | 44,2818 | 44,7495 |
| 11.12.2024 | 44,9249 | 45,1198 | 42,6835 | 44,3207 |
| 12.12.2024 | 44,3207 | 44,5351 | 43,7555 | 44,3402 |
| 15.12.2024 | 44,3402 | 45,3537 | 44,3207 | 44,3207 |
| 16.12.2024 | 44,3207 | 44,8275 | 43,6971 | 44,8275 |
| 17.12.2024 | 44,9639 | 45,2367 | 43,9504 | 44,769 |
| 18.12.2024 | 43,8529 | 44,5936 | 43,5801 | 44,1648 |
| 19.12.2024 | 44,1453 | 44,3402 | 42,8785 | 43,3657 |
| 22.12.2024 | 43,3657 | 43,5411 | 42,7031 | 42,9954 |
| 23.12.2024 | 42,9954 | 43,4826 | 42,5277 | 43,4826 |
| 24.12.2024 | 43,4826 | 44,7884 | 43,4826 | 44,6715 |
| 25.12.2024 | 44,808 | 45,7045 | 43,658 | 44,5936 |
| 26.12.2024 | 44,613 | 45,6071 | 44,4182 | 45,6071 |
| 29.12.2024 | 46,1528 | 47,9849 | 45,8605 | 46,8739 |
| 30.12.2024 | 46,9519 | 48,4137 | 45,9969 | 48,4137 |