Avrupakent Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AVPGY)
Turkey · Delayed Price · Currency is TRY 53.90
+1.05 (1.99%)
At close: Nov 14, 2025
IST:AVPGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 52.85 | 54.00 | 52.05 | 53.90 | 53.90 | 1.99% | 1,148,233 |
| Nov 13, 2025 | 54.00 | 55.10 | 52.75 | 52.85 | 52.85 | -2.04% | 766,965 |
| Nov 12, 2025 | 54.50 | 55.35 | 53.95 | 53.95 | 53.95 | -1.46% | 607,538 |
| Nov 11, 2025 | 55.50 | 56.20 | 54.25 | 54.75 | 54.75 | -1.35% | 1,138,249 |
| Nov 10, 2025 | 56.45 | 56.60 | 55.50 | 55.50 | 55.50 | -1.60% | 928,608 |
| Nov 7, 2025 | 57.60 | 57.70 | 56.25 | 56.40 | 56.40 | -2.00% | 1,176,174 |
| Nov 6, 2025 | 57.80 | 58.20 | 57.30 | 57.55 | 57.55 | -0.17% | 721,446 |
| Nov 5, 2025 | 57.55 | 58.55 | 57.05 | 57.65 | 57.65 | 0.44% | 606,844 |
| Nov 4, 2025 | 58.85 | 58.85 | 57.35 | 57.40 | 57.40 | -2.63% | 813,414 |
| Nov 3, 2025 | 58.50 | 60.15 | 58.15 | 58.95 | 58.95 | -0.08% | 1,281,418 |
| Oct 31, 2025 | 59.00 | 59.20 | 57.35 | 59.00 | 59.00 | -2.24% | 1,215,185 |
| Oct 30, 2025 | 59.00 | 60.60 | 58.85 | 60.35 | 60.35 | 2.64% | 839,290 |
| Oct 28, 2025 | 57.80 | 58.95 | 57.70 | 58.80 | 58.80 | 1.82% | 350,305 |
| Oct 27, 2025 | 58.60 | 58.95 | 57.55 | 57.75 | 57.75 | -2.04% | 517,429 |
| Oct 24, 2025 | 56.25 | 58.95 | 56.10 | 58.95 | 58.95 | 5.27% | 1,102,954 |
| Oct 23, 2025 | 57.10 | 57.35 | 56.00 | 56.00 | 56.00 | -1.50% | 3,140,960 |
| Oct 22, 2025 | 57.30 | 57.55 | 56.80 | 56.85 | 56.85 | -0.61% | 591,474 |
| Oct 21, 2025 | 57.10 | 58.20 | 56.70 | 57.20 | 57.20 | 0.44% | 747,524 |
| Oct 20, 2025 | 55.20 | 57.20 | 54.40 | 56.95 | 56.95 | 3.55% | 1,071,300 |
| Oct 17, 2025 | 56.80 | 56.90 | 54.70 | 55.00 | 55.00 | -3.17% | 984,213 |
| Oct 16, 2025 | 58.20 | 58.45 | 56.80 | 56.80 | 56.80 | -2.24% | 843,446 |
| Oct 15, 2025 | 58.00 | 59.00 | 57.45 | 58.10 | 58.10 | 0.43% | 1,334,805 |
| Oct 14, 2025 | 61.20 | 61.45 | 57.85 | 57.85 | 57.85 | -8.32% | 1,887,079 |
| Oct 13, 2025 | 63.50 | 65.10 | 62.90 | 63.10 | 61.16 | -0.63% | 1,142,812 |
| Oct 10, 2025 | 61.55 | 64.30 | 61.55 | 63.50 | 61.55 | 3.34% | 2,231,347 |
| Oct 9, 2025 | 60.60 | 61.70 | 60.50 | 61.45 | 59.56 | 1.74% | 1,069,817 |
| Oct 8, 2025 | 60.50 | 60.90 | 59.90 | 60.40 | 58.55 | - | 718,950 |
| Oct 7, 2025 | 59.85 | 60.90 | 59.50 | 60.40 | 58.55 | 1.09% | 738,964 |
| Oct 6, 2025 | 60.15 | 60.95 | 59.65 | 59.75 | 57.92 | -0.42% | 1,319,928 |
| Oct 3, 2025 | 60.15 | 60.60 | 59.75 | 60.00 | 58.16 | - | 1,384,056 |
| Oct 2, 2025 | 60.00 | 61.50 | 59.60 | 60.00 | 58.16 | 0.17% | 1,140,102 |
| Oct 1, 2025 | 60.95 | 61.40 | 58.50 | 59.90 | 58.06 | -1.24% | 2,566,135 |
| Sep 30, 2025 | 63.05 | 63.05 | 58.95 | 60.65 | 58.79 | -3.65% | 6,465,422 |
| Sep 29, 2025 | 63.95 | 63.95 | 62.30 | 62.95 | 61.02 | -1.64% | 665,871 |
| Sep 26, 2025 | 64.80 | 65.05 | 63.45 | 64.00 | 62.04 | -0.31% | 564,518 |
| Sep 25, 2025 | 65.30 | 66.00 | 64.20 | 64.20 | 62.23 | -1.68% | 693,423 |
| Sep 24, 2025 | 65.35 | 65.90 | 64.70 | 65.30 | 63.30 | 0.15% | 957,449 |
| Sep 23, 2025 | 66.10 | 66.20 | 65.00 | 65.20 | 63.20 | -1.36% | 661,862 |
| Sep 22, 2025 | 67.30 | 68.25 | 66.10 | 66.10 | 64.07 | -1.56% | 1,520,881 |
| Sep 19, 2025 | 63.30 | 67.15 | 63.00 | 67.15 | 65.09 | 6.25% | 1,894,967 |
| Sep 18, 2025 | 63.85 | 64.45 | 62.90 | 63.20 | 61.26 | -0.86% | 649,102 |
| Sep 17, 2025 | 64.15 | 64.50 | 63.50 | 63.75 | 61.79 | -0.62% | 771,528 |
| Sep 16, 2025 | 62.50 | 64.15 | 62.40 | 64.15 | 62.18 | 2.64% | 812,732 |
| Sep 15, 2025 | 59.60 | 62.75 | 58.65 | 62.50 | 60.58 | 4.87% | 1,673,452 |
| Sep 12, 2025 | 60.20 | 60.65 | 59.20 | 59.60 | 57.77 | -1.00% | 1,200,385 |
| Sep 11, 2025 | 62.20 | 62.80 | 60.20 | 60.20 | 58.35 | -3.06% | 1,835,317 |
| Sep 10, 2025 | 62.05 | 62.55 | 61.30 | 62.10 | 60.19 | 0.08% | 794,309 |
| Sep 9, 2025 | 62.45 | 62.70 | 61.75 | 62.05 | 60.15 | -0.64% | 920,789 |
| Sep 8, 2025 | 63.50 | 63.50 | 61.70 | 62.45 | 60.53 | -1.65% | 973,008 |
| Sep 5, 2025 | 63.05 | 64.25 | 63.00 | 63.50 | 61.55 | 0.95% | 996,604 |