ATLAS
ATLAS MENKUL KIYMETLER YATIRIM ORTAKLIĞI A.Ş.
18:10:01
8.23 ₺
+0.740 (%+9.88)
Önceki Kapanış: 7.49·
Volatilite: 10.810
Düşük₺7.42
Yüksek₺8.23
Piyasa Verileri
Spot Piyasa
A:8.23
S:—
Önceki haftaya göre (WoW)
+9.15%
Önceki aya göre (MoM)
+0.37%
Yılbaşından bugüne (YTD)
+40.20%
Önceki yıla göre (YoY)
+71.97%
ATLAS: ATLAS MENKUL KIYMETLER YATIRIM ORTAKLIĞI A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,4795
KAPANIŞ 5,4923
En Düşük
DÜŞÜK 4,139
En Yüksek
YÜKSEK 7,4523
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 4,4176 | 4,5271 | 4,4077 | 4,4574 |
| 02.01.2024 | 4,4773 | 4,4972 | 4,2584 | 4,2584 |
| 03.01.2024 | 4,2385 | 4,3281 | 4,1589 | 4,2684 |
| 04.01.2024 | 4,2684 | 4,4972 | 4,2684 | 4,3977 |
| 07.01.2024 | 4,7559 | 4,7559 | 4,4674 | 4,5569 |
| 08.01.2024 | 4,5569 | 4,6266 | 4,3878 | 4,4773 |
| 09.01.2024 | 4,4773 | 4,5171 | 4,3977 | 4,4574 |
| 10.01.2024 | 4,4574 | 4,4873 | 4,3977 | 4,4176 |
| 11.01.2024 | 4,3778 | 4,4972 | 4,3181 | 4,4674 |
| 14.01.2024 | 4,4674 | 4,5171 | 4,3977 | 4,4276 |
| 15.01.2024 | 4,4276 | 4,5271 | 4,3778 | 4,5271 |
| 16.01.2024 | 4,4674 | 4,5271 | 4,4176 | 4,5072 |
| 17.01.2024 | 4,4276 | 4,4873 | 4,338 | 4,3977 |
| 18.01.2024 | 4,3878 | 4,4176 | 4,2485 | 4,2982 |
| 21.01.2024 | 4,2982 | 4,4176 | 4,2485 | 4,2883 |
| 22.01.2024 | 4,2982 | 4,3181 | 4,1788 | 4,1987 |
| 23.01.2024 | 4,139 | 4,3281 | 4,139 | 4,2783 |
| 24.01.2024 | 4,3579 | 4,3679 | 4,2684 | 4,2982 |
| 25.01.2024 | 4,2982 | 4,3878 | 4,2584 | 4,3579 |
| 28.01.2024 | 4,3878 | 4,4873 | 4,3281 | 4,3778 |
| 29.01.2024 | 4,5271 | 4,5271 | 4,3977 | 4,4773 |
| 30.01.2024 | 4,4773 | 4,5768 | 4,3878 | 4,5271 |
| 31.01.2024 | 4,5669 | 4,9748 | 4,5569 | 4,9748 |
| 01.02.2024 | 4,9848 | 5,0146 | 4,7858 | 4,9649 |
| 04.02.2024 | 4,9649 | 5,0445 | 4,8156 | 4,9748 |
| 05.02.2024 | 4,8256 | 5,0644 | 4,8156 | 4,9549 |
| 06.02.2024 | 4,9549 | 4,9649 | 4,7161 | 4,8753 |
| 07.02.2024 | 4,8753 | 4,9251 | 4,7957 | 4,8654 |
| 08.02.2024 | 4,8654 | 4,9649 | 4,8256 | 4,8654 |
| 11.02.2024 | 4,8654 | 5,2733 | 4,8654 | 5,2136 |
| 12.02.2024 | 5,2235 | 5,2434 | 5,0544 | 5,0644 |
| 13.02.2024 | 5,1141 | 5,1539 | 4,8753 | 5,0544 |
| 14.02.2024 | 5,0544 | 5,2235 | 5,0445 | 5,1738 |
| 15.02.2024 | 5,2136 | 5,333 | 5,0842 | 5,1837 |
| 18.02.2024 | 5,1837 | 5,2733 | 5,0644 | 5,134 |
| 19.02.2024 | 5,124 | 5,6315 | 5,1141 | 5,6315 |
| 20.02.2024 | 5,6315 | 5,9598 | 5,4424 | 5,6514 |
| 21.02.2024 | 5,5121 | 5,6812 | 5,4623 | 5,6414 |
| 22.02.2024 | 5,4723 | 5,6514 | 5,4723 | 5,4922 |
| 25.02.2024 | 5,4922 | 5,6713 | 5,4723 | 5,5121 |
| 26.02.2024 | 5,5121 | 5,5917 | 5,2434 | 5,3429 |
| 27.02.2024 | 5,3429 | 5,4026 | 5,0842 | 5,1539 |
| 28.02.2024 | 5,1539 | 5,2235 | 5,0743 | 5,1638 |
| 29.02.2024 | 5,1638 | 5,2335 | 5,0842 | 5,2036 |
| 03.03.2024 | 5,2036 | 5,323 | 5,1539 | 5,2733 |
| 04.03.2024 | 5,3031 | 5,6116 | 5,2733 | 5,4524 |
| 05.03.2024 | 5,5917 | 5,6215 | 5,3131 | 5,4225 |
| 06.03.2024 | 5,4225 | 5,6016 | 5,3728 | 5,5618 |
| 07.03.2024 | 5,4723 | 5,6016 | 5,4623 | 5,5718 |
| 10.03.2024 | 5,6514 | 5,7708 | 5,522 | 5,522 |
| 11.03.2024 | 5,4723 | 5,5718 | 5,2335 | 5,4424 |
| 12.03.2024 | 5,4325 | 5,4325 | 5,2335 | 5,2633 |
| 13.03.2024 | 5,2832 | 5,3628 | 5,1638 | 5,2832 |
| 14.03.2024 | 5,323 | 5,3429 | 5,2235 | 5,2932 |
| 17.03.2024 | 5,8205 | 5,8205 | 5,8205 | 5,8205 |
| 18.03.2024 | 6,0892 | 6,1688 | 5,5718 | 5,7509 |
| 19.03.2024 | 5,4225 | 5,8205 | 5,4126 | 5,5021 |
| 20.03.2024 | 5,3529 | 5,5718 | 5,333 | 5,3927 |
| 21.03.2024 | 5,3827 | 5,8106 | 5,3728 | 5,7111 |
| 24.03.2024 | 5,6912 | 5,7111 | 5,4524 | 5,5021 |
| 25.03.2024 | 5,4723 | 5,5419 | 5,124 | 5,3628 |
| 26.03.2024 | 5,323 | 5,3728 | 5,0842 | 5,2832 |
| 27.03.2024 | 5,2633 | 5,4922 | 5,1638 | 5,3927 |
| 28.03.2024 | 5,3927 | 5,5021 | 5,323 | 5,4723 |
| 31.03.2024 | 5,5121 | 5,5718 | 5,3131 | 5,3827 |
| 01.04.2024 | 5,4524 | 5,8205 | 5,2932 | 5,721 |
| 02.04.2024 | 5,721 | 5,7708 | 5,4524 | 5,5917 |
| 03.04.2024 | 5,5618 | 5,9598 | 5,532 | 5,6215 |
| 04.04.2024 | 5,6315 | 6,0693 | 5,6315 | 5,92 |
| 07.04.2024 | 5,92 | 6,3479 | 5,92 | 6,2384 |
| 08.04.2024 | 6,3677 | 6,4175 | 6,1787 | 6,2583 |
| 14.04.2024 | 6,2583 | 6,6165 | 6,129 | 6,2185 |
| 15.04.2024 | 6,2086 | 6,4374 | 5,9598 | 6,2285 |
| 16.04.2024 | 6,2683 | 6,4672 | 5,8106 | 5,8106 |
| 17.04.2024 | 5,8305 | 6,0693 | 5,7409 | 5,9598 |
| 18.04.2024 | 5,9399 | 6,0693 | 5,8205 | 6,0096 |
| 21.04.2024 | 6,0195 | 6,119 | 5,93 | 5,9897 |
| 23.04.2024 | 5,9897 | 6,328 | 5,9698 | 6,2683 |
| 24.04.2024 | 6,2981 | 6,517 | 6,1688 | 6,3578 |
| 25.04.2024 | 6,3578 | 6,4772 | 6,0494 | 6,1389 |
| 28.04.2024 | 6,129 | 6,328 | 5,9698 | 6,0394 |
| 29.04.2024 | 6,0394 | 6,0892 | 5,9101 | 5,9399 |
| 01.05.2024 | 5,9399 | 6,2683 | 5,9399 | 6,2086 |
| 02.05.2024 | 6,1389 | 6,2882 | 6,1091 | 6,1588 |
| 05.05.2024 | 6,1986 | 6,3379 | 6,119 | 6,2185 |
| 06.05.2024 | 6,1887 | 6,2384 | 6,0195 | 6,129 |
| 07.05.2024 | 5,8703 | 6,4672 | 5,522 | 6,4672 |
| 08.05.2024 | 6,4672 | 6,6762 | 6,2882 | 6,517 |
| 09.05.2024 | 6,5568 | 6,5568 | 6,1986 | 6,2683 |
| 12.05.2024 | 6,2683 | 6,4175 | 5,7907 | 5,8802 |
| 13.05.2024 | 5,8305 | 6,1389 | 5,7907 | 6,0892 |
| 14.05.2024 | 5,9897 | 6,129 | 5,9499 | 6,0693 |
| 15.05.2024 | 6,0693 | 6,1588 | 5,9897 | 6,0792 |
| 16.05.2024 | 6,0792 | 6,2583 | 6,0494 | 6,2583 |
| 19.05.2024 | 6,2384 | 6,328 | 6,0593 | 6,0991 |
| 20.05.2024 | 6,0991 | 6,2185 | 5,9399 | 6,119 |
| 21.05.2024 | 6,0991 | 6,2185 | 5,9897 | 6,0494 |
| 22.05.2024 | 6,0792 | 6,1887 | 6,0295 | 6,0394 |
| 23.05.2024 | 6,0593 | 6,0991 | 5,8205 | 5,8902 |
| 26.05.2024 | 5,8902 | 5,9797 | 5,7608 | 5,92 |
| 27.05.2024 | 5,8902 | 5,9101 | 5,6912 | 5,7011 |
| 28.05.2024 | 5,7011 | 5,7708 | 5,5718 | 5,5917 |
| 29.05.2024 | 5,5917 | 5,7111 | 5,5419 | 5,6414 |
| 30.05.2024 | 5,6414 | 5,7409 | 5,4325 | 5,532 |
| 02.06.2024 | 5,532 | 5,532 | 5,3728 | 5,4424 |
| 03.06.2024 | 5,4424 | 5,5121 | 5,4026 | 5,4225 |
| 04.06.2024 | 5,2932 | 5,4424 | 5,2832 | 5,3628 |
| 05.06.2024 | 5,3628 | 5,4225 | 5,2434 | 5,2733 |
| 06.06.2024 | 5,2832 | 5,3131 | 5,1837 | 5,3131 |
| 09.06.2024 | 5,3131 | 5,3827 | 5,1539 | 5,2733 |
| 10.06.2024 | 5,0743 | 5,134 | 4,8853 | 4,9052 |
| 11.06.2024 | 4,9052 | 5,0146 | 4,8156 | 4,8753 |
| 12.06.2024 | 4,8753 | 5,1141 | 4,8654 | 4,9848 |
| 13.06.2024 | 5,0544 | 5,0644 | 4,945 | 5,0047 |
| 19.06.2024 | 5,0047 | 5,1141 | 4,9549 | 4,9748 |
| 20.06.2024 | 4,9947 | 5,0246 | 4,9251 | 4,935 |
| 23.06.2024 | 4,935 | 4,9649 | 4,8256 | 4,8256 |
| 24.06.2024 | 4,8256 | 4,8853 | 4,736 | 4,746 |
| 25.06.2024 | 4,746 | 4,7858 | 4,6365 | 4,6465 |
| 26.06.2024 | 4,6664 | 4,7261 | 4,6365 | 4,7062 |
| 27.06.2024 | 4,7261 | 4,7957 | 4,6763 | 4,7758 |
| 30.06.2024 | 4,7858 | 4,7858 | 4,4873 | 4,537 |
| 01.07.2024 | 4,6365 | 4,6465 | 4,4574 | 4,547 |
| 02.07.2024 | 4,5569 | 4,5768 | 4,3778 | 4,4077 |
| 03.07.2024 | 4,4176 | 4,5271 | 4,2584 | 4,4972 |
| 04.07.2024 | 4,5072 | 4,6365 | 4,4375 | 4,5967 |
| 07.07.2024 | 4,5967 | 4,6564 | 4,3977 | 4,4276 |
| 08.07.2024 | 4,4276 | 4,547 | 4,3579 | 4,4475 |
| 09.07.2024 | 4,4475 | 4,4475 | 4,338 | 4,3679 |
| 10.07.2024 | 4,3679 | 4,4475 | 4,348 | 4,3878 |
| 11.07.2024 | 4,3878 | 4,4276 | 4,3281 | 4,3878 |
| 15.07.2024 | 4,3977 | 4,7062 | 4,3977 | 4,6365 |
| 16.07.2024 | 4,6365 | 4,7659 | 4,5171 | 4,5868 |
| 17.07.2024 | 4,5967 | 4,7659 | 4,537 | 4,6564 |
| 18.07.2024 | 4,6564 | 4,6962 | 4,5768 | 4,6266 |
| 21.07.2024 | 4,6266 | 4,7261 | 4,6067 | 4,7161 |
| 22.07.2024 | 4,7161 | 5,1837 | 4,6664 | 5,1837 |
| 23.07.2024 | 5,4026 | 5,4723 | 4,9848 | 5,1638 |
| 24.07.2024 | 5,0942 | 5,6713 | 4,9549 | 5,6713 |
| 25.07.2024 | 5,6713 | 5,9598 | 5,4723 | 5,7708 |
| 28.07.2024 | 5,7509 | 6,3479 | 5,4822 | 6,3479 |
| 29.07.2024 | 6,3578 | 6,9448 | 6,1091 | 6,4772 |
| 30.07.2024 | 6,4672 | 6,5866 | 5,8802 | 6,4971 |
| 31.07.2024 | 6,3578 | 6,3976 | 6,0693 | 6,1489 |
| 01.08.2024 | 6,1489 | 6,1986 | 5,721 | 5,7708 |
| 04.08.2024 | 5,333 | 5,6215 | 5,1937 | 5,1937 |
| 05.08.2024 | 5,333 | 5,5419 | 5,2932 | 5,3429 |
| 06.08.2024 | 5,3429 | 5,8703 | 5,3429 | 5,8703 |
| 07.08.2024 | 6,318 | 6,3677 | 5,9698 | 6,0295 |
| 08.08.2024 | 6,0295 | 6,4772 | 5,9001 | 6,2583 |
| 11.08.2024 | 5,8802 | 6,4175 | 5,8802 | 6,1489 |
| 12.08.2024 | 6,1489 | 6,706 | 6,1489 | 6,6065 |
| 13.08.2024 | 6,6065 | 6,6264 | 6,318 | 6,3578 |
| 14.08.2024 | 6,3578 | 6,3578 | 5,9698 | 6,2484 |
| 15.08.2024 | 6,2285 | 6,2285 | 5,9598 | 6,0394 |
| 18.08.2024 | 6,0394 | 6,4672 | 5,9001 | 6,2384 |
| 19.08.2024 | 6,0892 | 6,328 | 5,8205 | 6,0195 |
| 20.08.2024 | 6,0195 | 6,1489 | 5,8703 | 5,93 |
| 21.08.2024 | 5,93 | 6,0593 | 5,6713 | 5,8504 |
| 22.08.2024 | 5,6613 | 5,8504 | 5,5718 | 5,6215 |
| 25.08.2024 | 5,6215 | 5,7608 | 5,1539 | 5,3429 |
| 26.08.2024 | 5,2633 | 5,4723 | 5,2036 | 5,323 |
| 27.08.2024 | 5,323 | 5,323 | 5,1638 | 5,2633 |
| 28.08.2024 | 5,2534 | 5,3728 | 5,0942 | 5,333 |
| 01.09.2024 | 5,333 | 5,8603 | 5,333 | 5,8603 |
| 02.09.2024 | 6,2185 | 6,4374 | 5,8802 | 6,129 |
| 03.09.2024 | 6,0295 | 6,1688 | 5,7807 | 5,9499 |
| 04.09.2024 | 5,9499 | 5,9698 | 5,6812 | 5,7708 |
| 05.09.2024 | 5,7708 | 5,8006 | 5,5021 | 5,7111 |
| 08.09.2024 | 5,7111 | 5,7509 | 5,4723 | 5,5718 |
| 09.09.2024 | 5,5718 | 5,5917 | 5,2932 | 5,4026 |
| 10.09.2024 | 5,4026 | 5,4623 | 5,2235 | 5,2832 |
| 11.09.2024 | 5,3031 | 5,3927 | 5,1539 | 5,3927 |
| 12.09.2024 | 5,3628 | 5,5419 | 5,2733 | 5,5121 |
| 15.09.2024 | 5,4623 | 5,6315 | 5,2832 | 5,3628 |
| 16.09.2024 | 5,3031 | 5,4225 | 5,134 | 5,2932 |
| 17.09.2024 | 5,2434 | 5,6016 | 5,2235 | 5,4723 |
| 18.09.2024 | 5,4225 | 5,6116 | 5,323 | 5,4325 |
| 19.09.2024 | 5,4325 | 5,4723 | 5,2434 | 5,4424 |
| 22.09.2024 | 5,4126 | 5,4325 | 5,3031 | 5,4126 |
| 23.09.2024 | 5,4026 | 5,522 | 5,333 | 5,4026 |
| 24.09.2024 | 5,4922 | 5,5121 | 5,2335 | 5,2932 |
| 25.09.2024 | 5,2932 | 5,3031 | 5,2036 | 5,2534 |
| 26.09.2024 | 5,2235 | 5,2534 | 5,1041 | 5,1837 |
| 29.09.2024 | 5,1439 | 5,1837 | 5,0246 | 5,1141 |
| 30.09.2024 | 5,2534 | 5,2534 | 4,9848 | 5,1041 |
| 01.10.2024 | 5,1041 | 5,1041 | 4,7858 | 4,8156 |
| 02.10.2024 | 4,8256 | 5,0146 | 4,8256 | 4,9748 |
| 03.10.2024 | 4,9748 | 4,9748 | 4,7758 | 4,9748 |
| 06.10.2024 | 4,9748 | 5,0644 | 4,736 | 4,8753 |
| 07.10.2024 | 4,8753 | 4,9549 | 4,7161 | 4,8355 |
| 08.10.2024 | 4,8853 | 4,8952 | 4,7659 | 4,8156 |
| 09.10.2024 | 4,8355 | 4,9251 | 4,7858 | 4,8753 |
| 10.10.2024 | 4,8753 | 4,8853 | 4,6763 | 4,746 |
| 13.10.2024 | 4,746 | 4,7559 | 4,6266 | 4,746 |
| 14.10.2024 | 4,6365 | 4,8057 | 4,6365 | 4,7957 |
| 15.10.2024 | 4,7957 | 5,0246 | 4,6962 | 4,8753 |
| 16.10.2024 | 4,8853 | 5,124 | 4,8853 | 5,0445 |
| 17.10.2024 | 5,0743 | 5,1738 | 4,9748 | 5,0445 |
| 20.10.2024 | 5,0445 | 5,0743 | 4,8355 | 4,8753 |
| 21.10.2024 | 4,8853 | 4,9748 | 4,8355 | 4,945 |
| 22.10.2024 | 4,945 | 4,9947 | 4,8455 | 4,8654 |
| 23.10.2024 | 4,8654 | 5,3429 | 4,6962 | 5,3429 |
| 24.10.2024 | 5,0842 | 5,4922 | 5,0842 | 5,3131 |
| 27.10.2024 | 5,4026 | 5,4623 | 5,134 | 5,3031 |
| 29.10.2024 | 5,2932 | 5,4623 | 5,1141 | 5,1837 |
| 30.10.2024 | 5,1837 | 5,323 | 5,1041 | 5,2136 |
| 31.10.2024 | 5,2534 | 5,731 | 5,1041 | 5,731 |
| 03.11.2024 | 5,731 | 5,9897 | 5,4126 | 5,8006 |
| 04.11.2024 | 5,7409 | 6,2583 | 5,5121 | 5,9996 |
| 05.11.2024 | 5,9499 | 6,0195 | 5,7907 | 5,8902 |
| 06.11.2024 | 5,8902 | 6,129 | 5,731 | 5,9598 |
| 07.11.2024 | 5,8902 | 6,0096 | 5,7509 | 5,9797 |
| 10.11.2024 | 5,8902 | 5,9797 | 5,8404 | 5,9101 |
| 11.11.2024 | 5,92 | 6,0991 | 5,7708 | 6,0991 |
| 12.11.2024 | 6,0096 | 6,3578 | 5,9499 | 6,3578 |
| 13.11.2024 | 6,0792 | 6,4772 | 6,0792 | 6,2683 |
| 14.11.2024 | 6,2683 | 6,2683 | 5,9897 | 6,129 |
| 17.11.2024 | 6,0693 | 6,0693 | 5,8703 | 5,8703 |
| 18.11.2024 | 5,8305 | 6,1489 | 5,8205 | 5,9698 |
| 19.11.2024 | 5,9698 | 6,0494 | 5,8305 | 5,9101 |
| 20.11.2024 | 5,8404 | 5,9698 | 5,731 | 5,9598 |
| 21.11.2024 | 5,8902 | 5,9698 | 5,7708 | 5,9598 |
| 24.11.2024 | 5,9001 | 5,9399 | 5,7907 | 5,8703 |
| 25.11.2024 | 5,8305 | 5,93 | 5,7708 | 5,8205 |
| 26.11.2024 | 5,7907 | 5,8404 | 5,6613 | 5,8006 |
| 27.11.2024 | 5,8006 | 5,8006 | 5,5121 | 5,7111 |
| 28.11.2024 | 5,7111 | 5,8603 | 5,6514 | 5,8603 |
| 01.12.2024 | 5,8205 | 5,93 | 5,731 | 5,9101 |
| 02.12.2024 | 5,9598 | 6,1389 | 5,93 | 6,119 |
| 03.12.2024 | 6,1588 | 6,2384 | 5,9897 | 6,1588 |
| 04.12.2024 | 6,1588 | 6,1588 | 6,0195 | 6,1091 |
| 05.12.2024 | 6,1091 | 6,119 | 5,9797 | 6,119 |
| 08.12.2024 | 6,1091 | 6,4175 | 6,0494 | 6,3379 |
| 09.12.2024 | 6,318 | 6,4871 | 6,1688 | 6,3677 |
| 10.12.2024 | 6,4672 | 6,4672 | 6,1887 | 6,3578 |
| 11.12.2024 | 6,3578 | 6,8254 | 6,3578 | 6,7359 |
| 12.12.2024 | 6,7259 | 6,915 | 6,4871 | 6,8851 |
| 15.12.2024 | 6,8851 | 6,9846 | 6,6563 | 6,9846 |
| 16.12.2024 | 6,8652 | 6,9747 | 6,5667 | 6,7956 |
| 17.12.2024 | 6,7856 | 6,7856 | 6,5269 | 6,5667 |
| 18.12.2024 | 6,4772 | 6,8553 | 6,3379 | 6,7657 |
| 19.12.2024 | 6,7657 | 6,7657 | 6,5667 | 6,7259 |
| 22.12.2024 | 6,7259 | 6,8453 | 6,5767 | 6,706 |
| 23.12.2024 | 6,706 | 6,8354 | 6,6165 | 6,7757 |
| 24.12.2024 | 7,3627 | 7,4523 | 6,915 | 7,0045 |
| 25.12.2024 | 6,9647 | 7,2135 | 6,7657 | 7,0841 |
| 26.12.2024 | 7,3428 | 7,3428 | 6,9548 | 7,0045 |
| 29.12.2024 | 6,9846 | 7,0742 | 6,7856 | 6,9647 |
| 30.12.2024 | 6,9647 | 7,0941 | 6,8851 | 6,8851 |