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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 45,4038
KAPANIŞ 45,3293
En Düşük
DÜŞÜK 33,0164
En Yüksek
YÜKSEK 56,3963
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 48,4137 | 48,6086 | 47,5561 | 47,6536 |
| 02.01.2025 | 47,6536 | 48,1993 | 47,1274 | 47,2832 |
| 05.01.2025 | 47,2832 | 48,3162 | 47,1468 | 47,751 |
| 06.01.2025 | 47,751 | 47,8094 | 46,6791 | 46,6791 |
| 07.01.2025 | 46,6791 | 47,2247 | 45,8995 | 46,9324 |
| 08.01.2025 | 46,6985 | 47,1468 | 46,5231 | 47,0104 |
| 09.01.2025 | 47,0104 | 48,3942 | 46,4842 | 46,4842 |
| 12.01.2025 | 46,4646 | 46,835 | 45,2173 | 46,1918 |
| 13.01.2025 | 46,1918 | 46,4842 | 45,4122 | 45,5096 |
| 14.01.2025 | 45,5096 | 45,802 | 44,3012 | 44,808 |
| 15.01.2025 | 44,8469 | 45,5096 | 43,8919 | 45,0808 |
| 16.01.2025 | 45,1783 | 45,763 | 44,4376 | 44,9639 |
| 19.01.2025 | 45,0223 | 45,802 | 44,8469 | 45,4512 |
| 20.01.2025 | 45,4512 | 45,4512 | 44,1843 | 44,1843 |
| 21.01.2025 | 44,3207 | 44,4572 | 43,7944 | 44,1453 |
| 22.01.2025 | 43,9504 | 44,8275 | 43,9504 | 44,1064 |
| 23.01.2025 | 44,2037 | 44,9444 | 43,4242 | 43,4826 |
| 26.01.2025 | 43,5606 | 43,5606 | 42,82 | 42,8589 |
| 27.01.2025 | 42,9759 | 43,5606 | 42,2742 | 42,5666 |
| 28.01.2025 | 42,5666 | 42,6641 | 40,6566 | 40,6566 |
| 29.01.2025 | 40,6566 | 41,9624 | 39,5066 | 39,5261 |
| 30.01.2025 | 39,7795 | 39,8769 | 38,7075 | 39,5651 |
| 02.02.2025 | 39,4676 | 39,5651 | 38,5906 | 38,6881 |
| 03.02.2025 | 38,7271 | 39,1558 | 37,967 | 38,8829 |
| 04.02.2025 | 38,9219 | 39,0389 | 37,9864 | 37,9864 |
| 05.02.2025 | 38,4932 | 38,649 | 37,9864 | 37,9864 |
| 06.02.2025 | 38,0059 | 38,2788 | 37,772 | 38,2008 |
| 09.02.2025 | 38,4542 | 38,766 | 37,967 | 38,4542 |
| 10.02.2025 | 38,4542 | 39,5457 | 38,1618 | 39,4676 |
| 11.02.2025 | 39,4676 | 40,2083 | 39,0583 | 39,76 |
| 12.02.2025 | 39,955 | 40,754 | 39,1364 | 39,1364 |
| 13.02.2025 | 39,1364 | 39,4872 | 38,3763 | 39,3897 |
| 16.02.2025 | 39,4092 | 41,9039 | 38,8829 | 40,0523 |
| 17.02.2025 | 40,0523 | 40,4032 | 39,6236 | 40,0523 |
| 18.02.2025 | 40,0523 | 40,0523 | 39,1558 | 39,799 |
| 19.02.2025 | 39,7795 | 39,955 | 38,7855 | 39,3312 |
| 20.02.2025 | 39,4092 | 39,4092 | 38,0059 | 38,0059 |
| 23.02.2025 | 38,1424 | 39,1364 | 38,1424 | 38,844 |
| 24.02.2025 | 39,0194 | 39,0194 | 38,1813 | 38,7855 |
| 25.02.2025 | 38,7855 | 38,7855 | 37,9279 | 38,4932 |
| 26.02.2025 | 38,3957 | 38,6686 | 38,0449 | 38,6686 |
| 27.02.2025 | 38,6686 | 39,2338 | 38,3567 | 38,6881 |
| 02.03.2025 | 38,6881 | 39,1168 | 38,4736 | 39,0389 |
| 03.03.2025 | 39,3702 | 39,6041 | 37,9864 | 38,3957 |
| 04.03.2025 | 38,1424 | 39,4676 | 38,1424 | 39,4676 |
| 05.03.2025 | 39,4872 | 39,7795 | 39,0974 | 39,76 |
| 06.03.2025 | 39,76 | 40,3447 | 39,5651 | 40,3447 |
| 09.03.2025 | 40,4616 | 42,0209 | 40,2862 | 41,5726 |
| 10.03.2025 | 40,9294 | 41,631 | 40,6566 | 41,4167 |
| 11.03.2025 | 41,2413 | 41,4167 | 40,5786 | 40,832 |
| 12.03.2025 | 40,832 | 41,3192 | 40,5786 | 40,5786 |
| 13.03.2025 | 40,5786 | 41,2802 | 40,2083 | 40,6566 |
| 16.03.2025 | 40,949 | 41,0659 | 40,637 | 40,7345 |
| 17.03.2025 | 40,9294 | 40,9294 | 40,1693 | 40,2083 |
| 18.03.2025 | 38,4932 | 38,766 | 36,3102 | 36,6611 |
| 19.03.2025 | 36,7976 | 37,6161 | 36,0569 | 36,2518 |
| 20.03.2025 | 36,7001 | 36,7001 | 33,0164 | 34,9849 |
| 23.03.2025 | 35,1018 | 36,7976 | 34,2053 | 35,2968 |
| 24.03.2025 | 35,3747 | 36,9339 | 35,3747 | 36,6221 |
| 25.03.2025 | 35,9594 | 36,8365 | 35,9594 | 36,817 |
| 26.03.2025 | 36,8755 | 37,3238 | 36,3883 | 36,5247 |
| 27.03.2025 | 36,5247 | 40,1304 | 35,6281 | 37,1873 |
| 01.04.2025 | 37,0314 | 37,967 | 36,5441 | 37,5187 |
| 02.04.2025 | 37,4602 | 38,0059 | 36,7976 | 36,8365 |
| 03.04.2025 | 36,8365 | 36,8755 | 35,8036 | 35,9594 |
| 06.04.2025 | 36,2323 | 36,2323 | 35,0824 | 35,5697 |
| 07.04.2025 | 36,2128 | 36,3883 | 35,8425 | 36,0764 |
| 08.04.2025 | 36,3298 | 36,7391 | 35,5697 | 35,7255 |
| 09.04.2025 | 36,3492 | 36,5247 | 35,7451 | 35,862 |
| 10.04.2025 | 36,0569 | 36,2323 | 35,5891 | 35,9984 |
| 13.04.2025 | 36,1738 | 38,2398 | 36,1544 | 37,6161 |
| 14.04.2025 | 38,2982 | 39,2533 | 37,5771 | 38,3763 |
| 15.04.2025 | 38,0449 | 38,0643 | 36,9339 | 37,811 |
| 16.04.2025 | 37,7915 | 37,9864 | 36,9534 | 37,4796 |
| 17.04.2025 | 38,1618 | 38,7465 | 36,2908 | 38,2788 |
| 20.04.2025 | 38,2982 | 39,76 | 38,2008 | 39,0779 |
| 21.04.2025 | 39,3702 | 40,1108 | 38,6296 | 39,4676 |
| 23.04.2025 | 39,9354 | 40,0719 | 39,2728 | 39,838 |
| 24.04.2025 | 39,838 | 40,3058 | 38,3763 | 40,3058 |
| 27.04.2025 | 40,4227 | 40,6761 | 39,5846 | 39,838 |
| 28.04.2025 | 39,838 | 41,0659 | 39,5457 | 40,3058 |
| 29.04.2025 | 39,5651 | 39,8185 | 38,4736 | 39,5066 |
| 01.05.2025 | 39,4287 | 40,2668 | 38,8635 | 40,2668 |
| 04.05.2025 | 40,2278 | 40,6761 | 39,955 | 40,5397 |
| 05.05.2025 | 40,9099 | 42,0403 | 40,4422 | 41,8845 |
| 06.05.2025 | 43,8529 | 43,8529 | 40,3642 | 41,2023 |
| 07.05.2025 | 41,2023 | 41,9624 | 40,3447 | 40,3447 |
| 08.05.2025 | 40,3447 | 41,0853 | 39,8769 | 41,0659 |
| 11.05.2025 | 41,0853 | 42,6835 | 40,7345 | 41,631 |
| 12.05.2025 | 41,5141 | 41,5141 | 40,7735 | 40,8905 |
| 13.05.2025 | 40,8905 | 40,9294 | 39,4287 | 40,4616 |
| 14.05.2025 | 40,4616 | 41,7675 | 40,1888 | 41,2217 |
| 15.05.2025 | 41,3192 | 43,5216 | 41,3192 | 42,2742 |
| 19.05.2025 | 42,5666 | 44,5741 | 42,0014 | 43,8529 |
| 20.05.2025 | 44,5936 | 44,9249 | 42,4886 | 43,5606 |
| 21.05.2025 | 43,5801 | 43,7944 | 41,9819 | 42,3717 |
| 22.05.2025 | 42,4886 | 42,5861 | 40,9879 | 41,787 |
| 25.05.2025 | 41,787 | 42,9759 | 40,8515 | 41,748 |
| 26.05.2025 | 41,748 | 42,3717 | 40,637 | 40,8515 |
| 27.05.2025 | 41,0853 | 41,1633 | 40,0134 | 40,5397 |
| 28.05.2025 | 40,5786 | 41,0659 | 39,5846 | 40,1888 |
| 29.05.2025 | 40,1888 | 40,4032 | 38,7465 | 39,2338 |
| 01.06.2025 | 39,1558 | 39,1558 | 37,7331 | 38,2982 |
| 02.06.2025 | 38,2982 | 39,2338 | 38,2982 | 39,2338 |
| 03.06.2025 | 39,2338 | 39,9159 | 38,8635 | 39,7405 |
| 04.06.2025 | 39,7211 | 39,9354 | 39,2728 | 39,3702 |
| 09.06.2025 | 39,0194 | 40,0329 | 39,0194 | 39,6821 |
| 10.06.2025 | 39,6236 | 39,6236 | 38,9219 | 39,5457 |
| 11.06.2025 | 39,5066 | 39,5066 | 38,3178 | 38,4736 |
| 12.06.2025 | 37,6746 | 37,85 | 36,0959 | 37,85 |
| 15.06.2025 | 37,5187 | 37,9474 | 37,4407 | 37,8889 |
| 16.06.2025 | 38,0059 | 38,6686 | 37,1484 | 38,5906 |
| 17.06.2025 | 38,2008 | 38,5906 | 37,4796 | 37,5187 |
| 18.06.2025 | 37,5381 | 38,0059 | 37,0119 | 37,0119 |
| 19.06.2025 | 37,0703 | 40,5981 | 37,0703 | 39,2533 |
| 22.06.2025 | 38,7855 | 41,4167 | 38,3178 | 40,1304 |
| 23.06.2025 | 40,949 | 41,2217 | 39,1364 | 40,2083 |
| 24.06.2025 | 40,7515 | 40,9095 | 39,7046 | 40,4552 |
| 25.06.2025 | 40,4157 | 40,475 | 39,3885 | 40,0404 |
| 26.06.2025 | 39,9219 | 40,0601 | 39,0725 | 39,8033 |
| 29.06.2025 | 39,8033 | 41,4824 | 39,3688 | 41,4824 |
| 30.06.2025 | 41,4429 | 41,4429 | 40,633 | 40,8503 |
| 01.07.2025 | 40,8503 | 41,4626 | 40,4947 | 41,4626 |
| 02.07.2025 | 41,4626 | 42,7664 | 41,3046 | 41,6799 |
| 03.07.2025 | 41,6799 | 41,9762 | 40,6132 | 41,7787 |
| 06.07.2025 | 41,3046 | 41,6799 | 40,2379 | 40,9491 |
| 07.07.2025 | 40,9886 | 41,2058 | 40,3169 | 40,9095 |
| 08.07.2025 | 40,8898 | 41,3836 | 40,396 | 41,0873 |
| 09.07.2025 | 40,9491 | 41,7392 | 40,9491 | 41,6997 |
| 10.07.2025 | 41,6997 | 41,917 | 41,1071 | 41,8182 |
| 13.07.2025 | 41,8577 | 43,4577 | 41,6799 | 43,3392 |
| 15.07.2025 | 43,4577 | 43,8331 | 41,6207 | 42,6874 |
| 16.07.2025 | 42,7071 | 43,359 | 42,1145 | 43,0627 |
| 17.07.2025 | 43,0627 | 44,4059 | 42,5886 | 43,9516 |
| 20.07.2025 | 44,0504 | 45,6306 | 43,7936 | 44,7417 |
| 21.07.2025 | 45,2356 | 45,4726 | 43,9318 | 44,1491 |
| 22.07.2025 | 44,4257 | 44,4257 | 43,3787 | 43,8528 |
| 23.07.2025 | 43,8528 | 44,2084 | 43,3787 | 43,675 |
| 24.07.2025 | 43,4577 | 44,1294 | 43,359 | 44,0701 |
| 27.07.2025 | 44,0108 | 44,4257 | 43,6158 | 43,9911 |
| 28.07.2025 | 43,9911 | 44,9393 | 43,1417 | 44,5047 |
| 29.07.2025 | 44,5047 | 45,4331 | 44,1689 | 44,9393 |
| 30.07.2025 | 45,2356 | 46,2825 | 44,8998 | 45,5714 |
| 31.07.2025 | 45,7689 | 46,7961 | 44,9985 | 46,4208 |
| 03.08.2025 | 46,8554 | 48,4159 | 46,8554 | 48,1393 |
| 04.08.2025 | 48,2776 | 48,4356 | 47,2109 | 47,2109 |
| 05.08.2025 | 47,2109 | 47,7443 | 45,9269 | 46,6578 |
| 06.08.2025 | 46,6578 | 47,843 | 46,5591 | 46,5591 |
| 07.08.2025 | 46,5591 | 47,6257 | 46,2232 | 47,5665 |
| 10.08.2025 | 48,0208 | 48,0603 | 47,0529 | 47,4085 |
| 11.08.2025 | 47,4282 | 48,2776 | 46,4998 | 47,4085 |
| 12.08.2025 | 47,4085 | 48,3369 | 45,0578 | 47,8035 |
| 13.08.2025 | 47,8035 | 48,0406 | 46,5195 | 46,8158 |
| 14.08.2025 | 46,6973 | 47,4085 | 46,48 | 47,1912 |
| 17.08.2025 | 47,2307 | 48,9295 | 47,2307 | 47,685 |
| 18.08.2025 | 48,89 | 52,1987 | 48,0011 | 52,1493 |
| 19.08.2025 | 53,2851 | 53,6802 | 51,4579 | 53,137 |
| 20.08.2025 | 52,5938 | 53,7296 | 52,5938 | 53,0876 |
| 21.08.2025 | 52,9888 | 53,137 | 51,5567 | 52,7419 |
| 24.08.2025 | 52,9394 | 53,0382 | 51,8036 | 52,3468 |
| 25.08.2025 | 51,853 | 53,7296 | 51,5567 | 51,8036 |
| 26.08.2025 | 52,1493 | 52,7913 | 51,1122 | 52,1493 |
| 27.08.2025 | 52,1987 | 52,1987 | 49,6307 | 50,2727 |
| 28.08.2025 | 50,0752 | 51,4085 | 49,3641 | 50,6678 |
| 31.08.2025 | 50,6678 | 50,8653 | 49,8283 | 50,4702 |
| 01.09.2025 | 50,4702 | 51,8036 | 48,2776 | 50,1739 |
| 02.09.2025 | 50,3221 | 50,3715 | 48,2974 | 49,8776 |
| 03.09.2025 | 49,8283 | 52,7419 | 49,4332 | 52,3468 |
| 04.09.2025 | 52,3468 | 53,9271 | 51,6061 | 51,6061 |
| 07.09.2025 | 51,1616 | 52,5444 | 48,6727 | 51,6555 |
| 08.09.2025 | 51,5567 | 52,9394 | 51,5567 | 52,1493 |
| 09.09.2025 | 52,5444 | 53,4827 | 52,0505 | 52,0505 |
| 10.09.2025 | 52,0011 | 52,6925 | 50,2233 | 51,2604 |
| 11.09.2025 | 51,6061 | 52,4456 | 49,6801 | 49,8776 |
| 14.09.2025 | 50,0752 | 52,3962 | 49,3443 | 51,853 |
| 15.09.2025 | 51,7542 | 53,7296 | 51,7542 | 53,2357 |
| 16.09.2025 | 53,3345 | 54,7666 | 52,1493 | 52,3468 |
| 17.09.2025 | 52,5444 | 53,2851 | 51,7542 | 52,2481 |
| 18.09.2025 | 51,853 | 53,3839 | 51,4579 | 52,1987 |
| 21.09.2025 | 52,8407 | 53,532 | 52,1493 | 52,7419 |
| 22.09.2025 | 52,5444 | 52,6925 | 51,5567 | 52,3962 |
| 23.09.2025 | 52,3962 | 55,2111 | 52,1493 | 54,5691 |
| 24.09.2025 | 54,6679 | 56,0506 | 54,421 | 55,7049 |
| 25.09.2025 | 55,7049 | 56,3963 | 54,0753 | 54,3222 |
| 28.09.2025 | 54,3222 | 54,6679 | 51,4579 | 53,2851 |
| 29.09.2025 | 53,4333 | 53,4827 | 51,1616 | 51,1616 |
| 30.09.2025 | 51,1616 | 52,3468 | 50,0258 | 51,7542 |
| 01.10.2025 | 51,8036 | 52,1987 | 50,1246 | 51,2604 |
| 02.10.2025 | 51,2604 | 51,2604 | 49,1073 | 50,4209 |
| 05.10.2025 | 50,8653 | 51,3592 | 50,3715 | 50,3715 |
| 06.10.2025 | 50,6678 | 51,3592 | 50,4702 | 50,8653 |
| 07.10.2025 | 50,8653 | 51,0135 | 49,8776 | 50,5196 |
| 08.10.2025 | 51,4085 | 55,1123 | 50,569 | 52,495 |
| 09.10.2025 | 52,495 | 54,3222 | 52,1493 | 53,1864 |
| 12.10.2025 | 52,9888 | 53,0876 | 51,3592 | 51,3592 |
| 13.10.2025 | 51,4579 | 51,6555 | 50,6678 | 51,0629 |
| 14.10.2025 | 51,4579 | 52,0999 | 50,3715 | 51,3592 |
| 15.10.2025 | 51,3592 | 52,0011 | 50,9147 | 50,9147 |
| 16.10.2025 | 50,9147 | 51,9024 | 49,048 | 51,9024 |
| 19.10.2025 | 52,1493 | 53,4333 | 50,9641 | 51,8036 |
| 20.10.2025 | 51,8036 | 51,8036 | 50,7172 | 50,8159 |
| 21.10.2025 | 51,0135 | 52,3962 | 49,927 | 52,3962 |
| 22.10.2025 | 53,1864 | 53,4827 | 52,0011 | 52,8407 |
| 23.10.2025 | 53,2851 | 55,3099 | 52,4456 | 54,816 |
| 26.10.2025 | 54,816 | 55,458 | 53,1864 | 53,5814 |
| 27.10.2025 | 53,6308 | 53,6802 | 52,8407 | 53,4827 |
| 29.10.2025 | 53,4827 | 54,3222 | 52,9394 | 53,779 |
| 30.10.2025 | 55,9518 | 55,9518 | 52,6925 | 53,532 |
| 02.11.2025 | 53,532 | 55,6062 | 52,6925 | 54,421 |
| 03.11.2025 | 55,0136 | 55,0136 | 52,8901 | 53,8283 |
| 04.11.2025 | 54,1246 | 54,8654 | 53,3345 | 53,9271 |
| 05.11.2025 | 53,8283 | 53,9271 | 52,6431 | 52,8901 |
| 06.11.2025 | 52,9888 | 53,3839 | 51,853 | 53,0382 |
| 09.11.2025 | 53,0382 | 53,532 | 51,9518 | 53,0382 |
| 10.11.2025 | 53,0382 | 53,0382 | 51,0135 | 51,6061 |
| 11.11.2025 | 52,1493 | 52,3962 | 50,7172 | 50,8653 |
| 12.11.2025 | 50,8653 | 51,2604 | 50,0258 | 50,0258 |
| 13.11.2025 | 50,0258 | 50,3221 | 47,5467 | 49,0282 |
| 16.11.2025 | 49,0677 | 51,211 | 49,0677 | 50,8653 |
| 17.11.2025 | 50,3715 | 53,137 | 50,2727 | 51,4085 |
| 18.11.2025 | 51,4085 | 51,9518 | 51,0629 | 51,9518 |
| 19.11.2025 | 52,0505 | 52,9394 | 51,5073 | 51,6061 |
| 20.11.2025 | 51,1616 | 52,0505 | 50,8159 | 51,4579 |
| 23.11.2025 | 51,5567 | 52,7913 | 50,7172 | 50,9641 |
| 24.11.2025 | 50,9641 | 51,2604 | 49,9764 | 50,3221 |
| 25.11.2025 | 50,3715 | 51,1122 | 49,1665 | 49,7789 |
| 26.11.2025 | 49,8776 | 51,3592 | 49,8776 | 50,4209 |
| 27.11.2025 | 50,6184 | 53,8283 | 50,4702 | 52,0999 |
| 30.11.2025 | 53,2851 | 53,4827 | 50,7666 | 52,3468 |
| 01.12.2025 | 52,3468 | 53,3345 | 51,8036 | 52,3962 |
| 02.12.2025 | 52,3962 | 52,4456 | 51,4579 | 52,4456 |
| 03.12.2025 | 52,5444 | 52,8407 | 51,3098 | 52,1987 |
| 04.12.2025 | 52,3962 | 52,9394 | 51,9518 | 52,5444 |
| 07.12.2025 | 52,6431 | 53,2851 | 52,2481 | 52,6431 |
| 08.12.2025 | 53,0876 | 53,137 | 52,1493 | 52,5444 |
| 09.12.2025 | 52,6925 | 54,174 | 52,2974 | 53,2357 |
| 10.12.2025 | 53,3345 | 53,5814 | 52,7913 | 53,0876 |
| 11.12.2025 | 53,2851 | 53,3345 | 51,3098 | 51,7048 |
| 14.12.2025 | 52,1987 | 52,6431 | 51,1122 | 52,6431 |
| 15.12.2025 | 52,9888 | 52,9888 | 52,2481 | 52,3962 |
| 16.12.2025 | 52,3962 | 53,8283 | 51,9024 | 53,4827 |
| 17.12.2025 | 53,532 | 54,8654 | 53,137 | 53,9271 |
| 18.12.2025 | 54,2234 | 54,5691 | 52,8901 | 53,9271 |
| 21.12.2025 | 54,5691 | 55,0136 | 51,9024 | 52,8901 |
| 22.12.2025 | 52,8901 | 53,0876 | 52,3468 | 52,3468 |
| 23.12.2025 | 52,5444 | 52,8407 | 51,5073 | 52,1987 |
| 24.12.2025 | 52,3962 | 53,9765 | 52,1987 | 53,2851 |
| 25.12.2025 | 52,8901 | 53,3345 | 52,0011 | 52,3962 |
| 28.12.2025 | 52,495 | 52,8901 | 51,4085 | 51,5567 |
| 29.12.2025 | 52,0011 | 52,0505 | 50,6184 | 51,4085 |
| 30.12.2025 | 51,7048 | 52,3468 | 51,1616 | 51,6061 |