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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,6868
KAPANIŞ 5,6878
En Düşük
DÜŞÜK 4,5171
En Yüksek
YÜKSEK 7,2831
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 6,8851 | 7,0443 | 6,7558 | 6,9647 |
| 02.01.2025 | 6,9647 | 7,104 | 6,9349 | 7,104 |
| 05.01.2025 | 7,2035 | 7,2234 | 6,9946 | 7,2135 |
| 06.01.2025 | 7,2831 | 7,2831 | 6,9249 | 7,1339 |
| 07.01.2025 | 7,1538 | 7,1538 | 6,8155 | 6,8155 |
| 08.01.2025 | 6,8155 | 6,915 | 6,1887 | 6,4672 |
| 09.01.2025 | 6,5269 | 6,7259 | 6,0693 | 6,3777 |
| 12.01.2025 | 6,119 | 6,3479 | 5,9897 | 6,1489 |
| 13.01.2025 | 6,2086 | 6,2981 | 6,0394 | 6,2981 |
| 14.01.2025 | 6,2583 | 6,2882 | 6,119 | 6,2683 |
| 15.01.2025 | 6,2583 | 6,2583 | 6,0892 | 6,0991 |
| 16.01.2025 | 6,0991 | 6,1489 | 5,9499 | 6,0494 |
| 19.01.2025 | 6,0494 | 6,1688 | 6,0195 | 6,1389 |
| 20.01.2025 | 6,1389 | 6,3081 | 6,0693 | 6,0991 |
| 21.01.2025 | 6,0991 | 6,1588 | 5,9698 | 5,9996 |
| 22.01.2025 | 5,9996 | 6,0295 | 5,8106 | 5,9797 |
| 23.01.2025 | 6,0096 | 6,0693 | 5,9001 | 6,0494 |
| 26.01.2025 | 6,0394 | 6,0693 | 5,92 | 5,9499 |
| 27.01.2025 | 5,9499 | 6,0693 | 5,7907 | 5,9101 |
| 28.01.2025 | 5,9101 | 5,9101 | 5,721 | 5,721 |
| 29.01.2025 | 5,721 | 5,7708 | 5,4723 | 5,7409 |
| 30.01.2025 | 5,7409 | 5,7409 | 5,4822 | 5,7111 |
| 02.02.2025 | 5,6514 | 5,7608 | 5,4126 | 5,7608 |
| 03.02.2025 | 5,7608 | 5,8802 | 5,6016 | 5,8006 |
| 04.02.2025 | 5,8006 | 5,8703 | 5,522 | 5,8703 |
| 05.02.2025 | 5,8404 | 6,1091 | 5,6713 | 5,9698 |
| 06.02.2025 | 5,9499 | 6,4672 | 5,8404 | 6,2683 |
| 09.02.2025 | 6,2384 | 6,318 | 6,0494 | 6,2384 |
| 10.02.2025 | 6,1986 | 6,1986 | 5,8106 | 5,8106 |
| 11.02.2025 | 5,8106 | 5,8106 | 5,4723 | 5,4723 |
| 12.02.2025 | 5,4922 | 5,5917 | 5,4225 | 5,4723 |
| 13.02.2025 | 5,4524 | 5,522 | 5,3628 | 5,522 |
| 16.02.2025 | 5,5121 | 5,5419 | 5,3429 | 5,3529 |
| 17.02.2025 | 5,3827 | 5,4225 | 5,2335 | 5,3529 |
| 18.02.2025 | 5,3529 | 5,3529 | 5,0942 | 5,1638 |
| 19.02.2025 | 5,1638 | 5,2136 | 4,9748 | 5,0246 |
| 20.02.2025 | 5,0942 | 5,1439 | 4,9549 | 4,9748 |
| 23.02.2025 | 5,0445 | 5,4723 | 4,9848 | 5,4723 |
| 24.02.2025 | 5,4723 | 5,5917 | 5,1638 | 5,5121 |
| 25.02.2025 | 5,2733 | 5,4922 | 5,2136 | 5,2633 |
| 26.02.2025 | 5,2633 | 5,2633 | 5,0743 | 5,134 |
| 27.02.2025 | 5,134 | 5,1738 | 5,0445 | 5,0743 |
| 02.03.2025 | 5,124 | 5,134 | 5,0345 | 5,0842 |
| 03.03.2025 | 4,7858 | 5,0345 | 4,5768 | 4,9052 |
| 04.03.2025 | 4,8355 | 4,9052 | 4,7957 | 4,8256 |
| 05.03.2025 | 4,8455 | 4,9251 | 4,7858 | 4,9151 |
| 06.03.2025 | 4,9151 | 5,2235 | 4,9151 | 5,0445 |
| 09.03.2025 | 5,0246 | 5,1937 | 4,9649 | 5,134 |
| 10.03.2025 | 5,134 | 5,1937 | 4,9748 | 5,1937 |
| 11.03.2025 | 5,1837 | 5,2932 | 5,0644 | 5,124 |
| 12.03.2025 | 5,124 | 5,2534 | 5,0644 | 5,1638 |
| 13.03.2025 | 5,1638 | 5,2633 | 5,1041 | 5,2036 |
| 16.03.2025 | 5,2036 | 5,2036 | 4,945 | 5,0544 |
| 17.03.2025 | 5,0246 | 5,1638 | 4,9649 | 5,0246 |
| 18.03.2025 | 4,5271 | 4,9549 | 4,5271 | 4,5967 |
| 19.03.2025 | 4,5967 | 4,9748 | 4,5271 | 4,9748 |
| 20.03.2025 | 4,9748 | 4,9848 | 4,5171 | 4,9649 |
| 23.03.2025 | 4,8753 | 4,9251 | 4,7559 | 4,8455 |
| 24.03.2025 | 4,8455 | 5,0047 | 4,8355 | 4,9251 |
| 25.03.2025 | 4,9052 | 4,945 | 4,7559 | 4,8654 |
| 26.03.2025 | 4,8554 | 4,8952 | 4,8057 | 4,8256 |
| 27.03.2025 | 4,8256 | 4,8952 | 4,7858 | 4,8753 |
| 01.04.2025 | 4,8753 | 5,0246 | 4,8156 | 4,9549 |
| 02.04.2025 | 4,9549 | 5,4424 | 4,8952 | 5,3529 |
| 03.04.2025 | 5,2932 | 5,3429 | 5,0842 | 5,1738 |
| 06.04.2025 | 5,1638 | 5,532 | 4,9848 | 5,333 |
| 07.04.2025 | 5,333 | 5,4922 | 5,1738 | 5,3628 |
| 08.04.2025 | 5,2633 | 5,3131 | 5,1937 | 5,2036 |
| 09.04.2025 | 5,2434 | 5,2832 | 5,124 | 5,2036 |
| 10.04.2025 | 5,1937 | 5,2832 | 5,1439 | 5,2434 |
| 13.04.2025 | 5,2235 | 5,2335 | 5,124 | 5,1738 |
| 14.04.2025 | 5,1738 | 5,4225 | 5,124 | 5,3529 |
| 15.04.2025 | 5,323 | 5,3827 | 5,1837 | 5,1837 |
| 16.04.2025 | 5,1837 | 5,323 | 5,1837 | 5,1937 |
| 17.04.2025 | 5,1937 | 5,2932 | 4,935 | 5,1041 |
| 20.04.2025 | 5,1041 | 5,1837 | 5,0644 | 5,1141 |
| 21.04.2025 | 5,134 | 5,1539 | 4,9052 | 4,9251 |
| 23.04.2025 | 4,9251 | 5,0345 | 4,6863 | 4,945 |
| 24.04.2025 | 4,9052 | 5,2335 | 4,8654 | 5,1738 |
| 27.04.2025 | 5,1539 | 5,3429 | 4,9151 | 5,0743 |
| 28.04.2025 | 5,0246 | 5,0644 | 4,7758 | 4,9947 |
| 29.04.2025 | 4,8952 | 4,9649 | 4,736 | 4,8156 |
| 01.05.2025 | 4,8156 | 4,9151 | 4,8156 | 4,8654 |
| 04.05.2025 | 4,8654 | 5,0544 | 4,736 | 4,9649 |
| 05.05.2025 | 4,9848 | 5,2235 | 4,945 | 5,0842 |
| 06.05.2025 | 5,124 | 5,2235 | 5,0544 | 5,1439 |
| 07.05.2025 | 5,1439 | 5,1937 | 4,9649 | 5,1539 |
| 08.05.2025 | 5,1539 | 5,3927 | 4,9748 | 5,323 |
| 11.05.2025 | 5,3131 | 5,4225 | 5,1638 | 5,2434 |
| 12.05.2025 | 5,3031 | 5,3728 | 5,1638 | 5,3728 |
| 13.05.2025 | 5,3628 | 5,3628 | 5,2235 | 5,2932 |
| 14.05.2025 | 5,2832 | 5,2932 | 5,134 | 5,2434 |
| 15.05.2025 | 5,2434 | 5,2633 | 4,9848 | 5,1439 |
| 19.05.2025 | 5,1439 | 5,3429 | 5,0246 | 5,3031 |
| 20.05.2025 | 5,2733 | 5,323 | 5,0146 | 5,1738 |
| 21.05.2025 | 5,1539 | 5,3131 | 5,124 | 5,2534 |
| 22.05.2025 | 5,2534 | 5,2832 | 5,0246 | 5,0842 |
| 25.05.2025 | 5,0942 | 5,3628 | 4,9848 | 5,3031 |
| 26.05.2025 | 5,2733 | 5,5121 | 5,1738 | 5,3728 |
| 27.05.2025 | 5,3728 | 5,9101 | 5,3728 | 5,9101 |
| 28.05.2025 | 6,0295 | 6,1688 | 5,4723 | 5,9101 |
| 29.05.2025 | 5,8603 | 5,8603 | 5,4225 | 5,8205 |
| 01.06.2025 | 5,3529 | 5,7111 | 5,3131 | 5,4922 |
| 02.06.2025 | 5,3031 | 5,6613 | 5,2534 | 5,4026 |
| 03.06.2025 | 5,2733 | 5,4026 | 5,1439 | 5,323 |
| 04.06.2025 | 5,3827 | 5,3827 | 5,1141 | 5,2534 |
| 09.06.2025 | 5,2235 | 5,2832 | 5,1539 | 5,2335 |
| 10.06.2025 | 5,2434 | 5,2434 | 5,1141 | 5,1439 |
| 11.06.2025 | 5,124 | 5,1638 | 5,0544 | 5,0942 |
| 12.06.2025 | 4,9947 | 5,0047 | 4,8256 | 4,8753 |
| 15.06.2025 | 4,8654 | 5,0345 | 4,7758 | 4,9151 |
| 16.06.2025 | 4,9151 | 4,9549 | 4,8256 | 4,8455 |
| 17.06.2025 | 4,8355 | 4,8455 | 4,6962 | 4,7858 |
| 18.06.2025 | 4,7858 | 4,9052 | 4,7659 | 4,7858 |
| 19.06.2025 | 4,7858 | 4,8455 | 4,7758 | 4,8156 |
| 22.06.2025 | 4,7858 | 4,7858 | 4,736 | 4,7559 |
| 23.06.2025 | 4,8355 | 4,9151 | 4,7659 | 4,8753 |
| 24.06.2025 | 4,8455 | 4,935 | 4,8256 | 4,9251 |
| 25.06.2025 | 4,9748 | 5,1738 | 4,8256 | 4,8355 |
| 26.06.2025 | 4,8952 | 4,8952 | 4,6763 | 4,7161 |
| 29.06.2025 | 4,8256 | 5,1837 | 4,8256 | 5,0743 |
| 30.06.2025 | 4,9649 | 5,0146 | 4,7261 | 4,9947 |
| 01.07.2025 | 4,9947 | 4,9947 | 4,8654 | 4,8853 |
| 02.07.2025 | 4,9251 | 5,0842 | 4,8554 | 4,9748 |
| 03.07.2025 | 4,9748 | 4,9848 | 4,8654 | 4,9251 |
| 06.07.2025 | 4,8753 | 4,9151 | 4,8057 | 4,8654 |
| 07.07.2025 | 4,8256 | 4,8853 | 4,7758 | 4,8057 |
| 08.07.2025 | 4,8753 | 4,8753 | 4,7957 | 4,8256 |
| 09.07.2025 | 4,8355 | 4,8952 | 4,7659 | 4,8654 |
| 10.07.2025 | 4,8654 | 4,9848 | 4,8355 | 4,9251 |
| 13.07.2025 | 4,9549 | 5,134 | 4,9251 | 5,0445 |
| 15.07.2025 | 5,0445 | 5,124 | 4,9748 | 5,0544 |
| 16.07.2025 | 5,0743 | 5,1638 | 5,0445 | 5,0942 |
| 17.07.2025 | 5,1141 | 5,2136 | 5,0644 | 5,1638 |
| 20.07.2025 | 5,2136 | 5,2932 | 5,1638 | 5,2235 |
| 21.07.2025 | 5,2434 | 5,4524 | 5,1738 | 5,333 |
| 22.07.2025 | 5,3728 | 5,3827 | 5,1937 | 5,2235 |
| 23.07.2025 | 5,2036 | 5,323 | 5,1937 | 5,2733 |
| 24.07.2025 | 5,2733 | 5,6414 | 5,2335 | 5,4623 |
| 27.07.2025 | 5,4623 | 5,6912 | 5,3529 | 5,5519 |
| 28.07.2025 | 5,5519 | 5,6116 | 5,4524 | 5,4723 |
| 29.07.2025 | 5,522 | 5,5917 | 5,4325 | 5,4723 |
| 30.07.2025 | 5,4623 | 5,4723 | 5,3927 | 5,4126 |
| 31.07.2025 | 5,4424 | 5,4424 | 5,2733 | 5,333 |
| 03.08.2025 | 5,333 | 5,4723 | 5,3131 | 5,4126 |
| 04.08.2025 | 5,4126 | 5,9499 | 5,3927 | 5,9001 |
| 05.08.2025 | 5,9001 | 5,9797 | 5,6713 | 5,8703 |
| 06.08.2025 | 5,8205 | 6,1489 | 5,7011 | 6,0792 |
| 07.08.2025 | 6,0693 | 6,1489 | 5,8504 | 5,9698 |
| 10.08.2025 | 5,9001 | 6,0693 | 5,8902 | 5,8902 |
| 11.08.2025 | 5,8902 | 6,0295 | 5,8205 | 6,0096 |
| 12.08.2025 | 5,9797 | 6,2384 | 5,9598 | 6,1887 |
| 13.08.2025 | 6,1887 | 6,2981 | 6,0693 | 6,0991 |
| 14.08.2025 | 6,0892 | 6,2185 | 5,9698 | 6,119 |
| 17.08.2025 | 6,1489 | 6,1688 | 5,9698 | 6,0394 |
| 18.08.2025 | 6,4672 | 6,4672 | 6,129 | 6,3081 |
| 19.08.2025 | 6,2086 | 6,2981 | 6,1091 | 6,1489 |
| 20.08.2025 | 6,1489 | 6,2185 | 6,0991 | 6,1787 |
| 21.08.2025 | 6,1887 | 6,2981 | 6,1091 | 6,1489 |
| 24.08.2025 | 6,2683 | 6,6165 | 6,1489 | 6,517 |
| 25.08.2025 | 6,5667 | 6,9647 | 6,4672 | 6,7757 |
| 26.08.2025 | 6,9647 | 6,9647 | 6,6463 | 6,6861 |
| 27.08.2025 | 6,8055 | 6,8055 | 6,4971 | 6,4971 |
| 28.08.2025 | 6,507 | 6,5866 | 6,3677 | 6,5667 |
| 31.08.2025 | 6,5667 | 6,6563 | 6,3081 | 6,5369 |
| 01.09.2025 | 6,6662 | 6,716 | 5,9698 | 6,3677 |
| 02.09.2025 | 6,3578 | 6,3578 | 6,1091 | 6,2583 |
| 03.09.2025 | 6,2583 | 6,8752 | 6,1688 | 6,5966 |
| 04.09.2025 | 6,5966 | 6,716 | 6,2683 | 6,3677 |
| 07.09.2025 | 6,0693 | 6,2285 | 5,7807 | 6,1389 |
| 08.09.2025 | 6,119 | 6,3379 | 5,9698 | 6,0792 |
| 09.09.2025 | 6,0195 | 6,1489 | 5,8703 | 5,9996 |
| 10.09.2025 | 5,9996 | 6,1688 | 5,8902 | 5,9797 |
| 11.09.2025 | 5,8902 | 5,9698 | 5,6315 | 5,7807 |
| 14.09.2025 | 5,7807 | 6,1489 | 5,7011 | 6,119 |
| 15.09.2025 | 6,119 | 6,328 | 6,0295 | 6,1787 |
| 16.09.2025 | 6,2683 | 6,4772 | 6,1588 | 6,1688 |
| 17.09.2025 | 6,2285 | 6,4075 | 6,0892 | 6,2683 |
| 18.09.2025 | 6,2683 | 6,4374 | 6,0693 | 6,4374 |
| 21.09.2025 | 6,4473 | 6,8055 | 6,4473 | 6,7657 |
| 22.09.2025 | 6,7458 | 6,7458 | 6,119 | 6,119 |
| 23.09.2025 | 6,2285 | 6,4672 | 6,2285 | 6,4573 |
| 24.09.2025 | 6,4573 | 6,716 | 6,318 | 6,6861 |
| 25.09.2025 | 6,706 | 6,7657 | 6,4175 | 6,7657 |
| 28.09.2025 | 6,7458 | 7,0145 | 6,5866 | 6,8652 |
| 29.09.2025 | 6,8652 | 6,9647 | 6,5369 | 6,7657 |
| 30.09.2025 | 6,8155 | 6,8453 | 6,4772 | 6,6662 |
| 01.10.2025 | 6,6662 | 6,6662 | 6,3777 | 6,5269 |
| 02.10.2025 | 6,6563 | 6,6563 | 6,3876 | 6,4075 |
| 05.10.2025 | 6,3677 | 6,6662 | 6,1887 | 6,4374 |
| 06.10.2025 | 6,5269 | 6,5269 | 6,2981 | 6,3677 |
| 07.10.2025 | 6,3677 | 6,4672 | 6,1887 | 6,2484 |
| 08.10.2025 | 6,2484 | 6,6264 | 6,2484 | 6,4971 |
| 09.10.2025 | 6,6364 | 6,6662 | 6,3677 | 6,4374 |
| 12.10.2025 | 6,4374 | 6,4374 | 6,1986 | 6,2384 |
| 13.10.2025 | 6,2285 | 6,3578 | 6,0394 | 6,129 |
| 14.10.2025 | 6,129 | 6,2683 | 6,0892 | 6,2285 |
| 15.10.2025 | 6,1986 | 6,5667 | 6,1688 | 6,4175 |
| 16.10.2025 | 6,2683 | 6,328 | 6,0295 | 6,1787 |
| 19.10.2025 | 6,328 | 6,328 | 6,0593 | 6,119 |
| 20.10.2025 | 6,2285 | 6,2285 | 6,0693 | 6,0792 |
| 21.10.2025 | 6,1787 | 6,1787 | 5,9499 | 6,0295 |
| 22.10.2025 | 6,0991 | 6,119 | 5,92 | 5,93 |
| 23.10.2025 | 5,9996 | 6,4772 | 5,92 | 6,328 |
| 26.10.2025 | 6,328 | 6,4772 | 6,129 | 6,2981 |
| 27.10.2025 | 6,129 | 6,4175 | 6,0792 | 6,2484 |
| 29.10.2025 | 6,2285 | 6,4772 | 6,2086 | 6,2683 |
| 30.10.2025 | 6,3578 | 6,3578 | 6,1688 | 6,318 |
| 02.11.2025 | 6,3578 | 6,6065 | 6,3081 | 6,5468 |
| 03.11.2025 | 6,517 | 6,5966 | 6,3677 | 6,4871 |
| 04.11.2025 | 6,4871 | 6,6065 | 6,3677 | 6,3876 |
| 05.11.2025 | 6,4772 | 6,507 | 6,2981 | 6,3876 |
| 06.11.2025 | 6,3876 | 6,4473 | 6,1688 | 6,1688 |
| 09.11.2025 | 6,1688 | 6,2782 | 6,119 | 6,2086 |
| 10.11.2025 | 6,2086 | 6,3081 | 5,9101 | 6,119 |
| 11.11.2025 | 6,1489 | 6,2484 | 5,8504 | 5,9698 |
| 12.11.2025 | 5,9598 | 6,5667 | 5,7907 | 6,0991 |
| 13.11.2025 | 6,0792 | 6,0991 | 5,7907 | 5,9499 |
| 16.11.2025 | 5,9598 | 6,0991 | 5,9101 | 6,0195 |
| 17.11.2025 | 5,9797 | 6,0693 | 5,93 | 5,93 |
| 18.11.2025 | 5,8703 | 6,0096 | 5,8305 | 5,8703 |
| 19.11.2025 | 5,8305 | 5,9698 | 5,7509 | 5,8305 |
| 20.11.2025 | 5,8006 | 5,92 | 5,5817 | 5,8802 |
| 23.11.2025 | 5,8404 | 6,0593 | 5,7708 | 5,8802 |
| 24.11.2025 | 5,8404 | 5,9101 | 5,731 | 5,7608 |
| 25.11.2025 | 5,8305 | 5,8305 | 5,6116 | 5,6116 |
| 26.11.2025 | 5,6215 | 5,6613 | 5,4723 | 5,5121 |
| 27.11.2025 | 5,5618 | 5,6116 | 5,4623 | 5,5718 |
| 30.11.2025 | 5,5718 | 5,6912 | 5,5718 | 5,6812 |
| 01.12.2025 | 5,6812 | 5,7011 | 5,5718 | 5,6613 |
| 02.12.2025 | 5,5917 | 5,6812 | 5,5917 | 5,6315 |
| 03.12.2025 | 5,6713 | 5,9598 | 5,6315 | 5,7509 |
| 04.12.2025 | 5,8106 | 5,8106 | 5,6315 | 5,6812 |
| 07.12.2025 | 5,71 | 5,83 | 5,64 | 5,75 |
| 08.12.2025 | 5,75 | 5,9 | 5,7 | 5,81 |
| 09.12.2025 | 5,81 | 5,85 | 5,68 | 5,81 |
| 10.12.2025 | 5,79 | 5,9 | 5,74 | 5,79 |
| 11.12.2025 | 5,74 | 5,79 | 5,66 | 5,71 |
| 14.12.2025 | 5,72 | 5,74 | 5,6 | 5,68 |
| 15.12.2025 | 5,69 | 5,71 | 5,61 | 5,63 |
| 16.12.2025 | 5,63 | 6,19 | 5,59 | 6,19 |
| 17.12.2025 | 6,25 | 6,72 | 6,01 | 6,66 |
| 18.12.2025 | 6,42 | 6,57 | 6,22 | 6,38 |
| 21.12.2025 | 6,32 | 6,62 | 6 | 6,25 |
| 22.12.2025 | 6,19 | 6,19 | 5,82 | 5,99 |
| 23.12.2025 | 5,92 | 6,15 | 5,82 | 6,07 |
| 24.12.2025 | 6 | 6,08 | 5,92 | 5,96 |
| 25.12.2025 | 5,94 | 5,94 | 5,81 | 5,86 |
| 28.12.2025 | 5,86 | 5,97 | 5,8 | 5,8 |
| 29.12.2025 | 5,84 | 5,9 | 5,71 | 5,85 |
| 30.12.2025 | 5,85 | 5,9 | 5,56 | 5,87 |