Avrasya Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AVGYO)
Turkey · Delayed Price · Currency is TRY 13.41
-1.48 (-9.94%)
At close: Nov 7, 2025
IST:AVGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.02 | 14.50 | 13.41 | 13.41 | 13.41 | -9.94% | 3,688,951 |
| Nov 6, 2025 | 16.54 | 16.75 | 14.89 | 14.89 | 14.89 | -9.98% | 3,821,890 |
| Nov 5, 2025 | 18.21 | 18.66 | 16.39 | 16.54 | 16.54 | -9.17% | 3,993,217 |
| Nov 4, 2025 | 19.18 | 19.18 | 17.90 | 18.21 | 18.21 | -1.57% | 1,389,737 |
| Nov 3, 2025 | 17.45 | 18.78 | 16.66 | 18.50 | 18.50 | 6.75% | 3,003,791 |
| Oct 31, 2025 | 17.46 | 18.11 | 17.04 | 17.33 | 17.33 | -0.69% | 1,975,320 |
| Oct 30, 2025 | 17.57 | 17.94 | 17.20 | 17.45 | 17.45 | -0.68% | 2,111,036 |
| Oct 28, 2025 | 19.35 | 19.40 | 17.43 | 17.57 | 17.57 | -8.82% | 3,596,050 |
| Oct 27, 2025 | 18.60 | 19.35 | 17.69 | 19.27 | 19.27 | 9.49% | 4,019,229 |
| Oct 24, 2025 | 17.03 | 17.82 | 17.01 | 17.60 | 17.60 | 2.92% | 1,253,441 |
| Oct 23, 2025 | 17.69 | 17.89 | 16.86 | 17.10 | 17.10 | -3.28% | 1,867,858 |
| Oct 22, 2025 | 16.68 | 18.25 | 16.52 | 17.68 | 17.68 | 6.00% | 5,060,865 |
| Oct 21, 2025 | 16.43 | 16.82 | 16.04 | 16.68 | 16.68 | 2.84% | 1,780,580 |
| Oct 20, 2025 | 15.94 | 16.98 | 15.78 | 16.22 | 16.22 | 2.01% | 2,215,125 |
| Oct 17, 2025 | 16.21 | 16.55 | 15.27 | 15.90 | 15.90 | -1.55% | 2,086,697 |
| Oct 16, 2025 | 16.85 | 17.00 | 16.06 | 16.15 | 16.15 | -4.15% | 1,238,014 |
| Oct 15, 2025 | 17.25 | 17.34 | 16.40 | 16.85 | 16.85 | -0.47% | 2,489,400 |
| Oct 14, 2025 | 17.40 | 17.85 | 16.77 | 16.93 | 16.93 | -2.14% | 2,845,963 |
| Oct 13, 2025 | 16.50 | 19.08 | 16.50 | 17.30 | 17.30 | -0.35% | 4,973,187 |
| Oct 10, 2025 | 18.30 | 18.39 | 16.97 | 17.36 | 17.36 | -4.77% | 4,646,838 |
| Oct 9, 2025 | 18.79 | 19.53 | 16.82 | 18.23 | 18.23 | 1.79% | 10,845,370 |
| Oct 8, 2025 | 15.34 | 17.91 | 14.67 | 17.91 | 17.91 | 9.94% | 6,936,000 |
| Oct 7, 2025 | 19.26 | 19.89 | 16.29 | 16.29 | 16.29 | -9.95% | 9,904,788 |
| Oct 6, 2025 | 17.30 | 18.09 | 16.80 | 18.09 | 18.09 | 9.97% | 4,158,841 |
| Oct 3, 2025 | 16.00 | 16.50 | 15.53 | 16.45 | 16.45 | 9.67% | 7,363,287 |
| Oct 2, 2025 | 13.64 | 15.00 | 13.40 | 15.00 | 15.00 | 9.97% | 2,989,462 |
| Oct 1, 2025 | 12.96 | 13.98 | 12.51 | 13.64 | 13.64 | 5.25% | 756,345 |
| Sep 30, 2025 | 12.93 | 12.98 | 12.65 | 12.96 | 12.96 | 0.23% | 219,436 |
| Sep 29, 2025 | 12.78 | 13.39 | 12.67 | 12.93 | 12.93 | 1.02% | 325,262 |
| Sep 26, 2025 | 13.42 | 13.42 | 12.30 | 12.80 | 12.80 | -4.62% | 346,850 |
| Sep 25, 2025 | 13.89 | 14.08 | 13.30 | 13.42 | 13.42 | -3.45% | 409,894 |
| Sep 24, 2025 | 13.83 | 14.27 | 13.81 | 13.90 | 13.90 | -0.14% | 327,357 |
| Sep 23, 2025 | 14.11 | 14.30 | 13.73 | 13.92 | 13.92 | -1.90% | 363,798 |
| Sep 22, 2025 | 14.40 | 14.64 | 14.00 | 14.19 | 14.19 | -1.18% | 431,052 |
| Sep 19, 2025 | 13.98 | 14.50 | 13.75 | 14.36 | 14.36 | 4.06% | 491,587 |
| Sep 18, 2025 | 14.27 | 14.44 | 13.78 | 13.80 | 13.80 | -3.70% | 326,534 |
| Sep 17, 2025 | 13.96 | 14.47 | 13.86 | 14.33 | 14.33 | 2.65% | 504,751 |
| Sep 16, 2025 | 12.76 | 14.03 | 12.76 | 13.96 | 13.96 | 8.47% | 603,225 |
| Sep 15, 2025 | 12.56 | 13.20 | 12.30 | 12.87 | 12.87 | 7.25% | 377,602 |
| Sep 12, 2025 | 12.10 | 12.26 | 11.68 | 12.00 | 12.00 | -1.23% | 309,526 |
| Sep 11, 2025 | 12.25 | 13.00 | 12.15 | 12.15 | 12.15 | -3.72% | 373,105 |
| Sep 10, 2025 | 12.08 | 12.83 | 11.95 | 12.62 | 12.62 | 4.47% | 356,126 |
| Sep 9, 2025 | 12.30 | 12.30 | 11.87 | 12.08 | 12.08 | 1.00% | 337,558 |
| Sep 8, 2025 | 12.40 | 12.56 | 11.96 | 11.96 | 11.96 | -5.23% | 361,058 |
| Sep 5, 2025 | 13.07 | 13.07 | 12.16 | 12.62 | 12.62 | -2.77% | 330,794 |
| Sep 4, 2025 | 12.35 | 13.05 | 12.03 | 12.98 | 12.98 | 4.09% | 418,674 |
| Sep 3, 2025 | 12.89 | 12.90 | 12.44 | 12.47 | 12.47 | -4.66% | 503,939 |
| Sep 2, 2025 | 14.29 | 14.29 | 12.64 | 13.08 | 13.08 | -6.84% | 897,642 |
| Sep 1, 2025 | 14.34 | 14.34 | 14.02 | 14.04 | 14.04 | -2.09% | 257,194 |
| Aug 29, 2025 | 14.71 | 14.71 | 13.78 | 14.34 | 14.34 | -0.42% | 654,525 |