Avrupakent Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AVPGY)
Turkey · Delayed Price · Currency is TRY 64.20
-1.10 (-1.68%)
At close: Sep 25, 2025
IST:AVPGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 65.35 | 65.90 | 64.70 | 65.30 | 65.30 | 0.15% | 957,449 |
| Sep 23, 2025 | 66.10 | 66.20 | 65.00 | 65.20 | 65.20 | -1.36% | 661,862 |
| Sep 22, 2025 | 67.30 | 68.25 | 66.10 | 66.10 | 66.10 | -1.56% | 1,520,881 |
| Sep 19, 2025 | 63.30 | 67.15 | 63.00 | 67.15 | 67.15 | 6.25% | 1,894,967 |
| Sep 18, 2025 | 63.85 | 64.45 | 62.90 | 63.20 | 63.20 | -0.86% | 649,102 |
| Sep 17, 2025 | 64.15 | 64.50 | 63.50 | 63.75 | 63.75 | -0.62% | 771,528 |
| Sep 16, 2025 | 62.50 | 64.15 | 62.40 | 64.15 | 64.15 | 2.64% | 812,732 |
| Sep 15, 2025 | 59.60 | 62.75 | 58.65 | 62.50 | 62.50 | 4.87% | 1,673,452 |
| Sep 12, 2025 | 60.20 | 60.65 | 59.20 | 59.60 | 59.60 | -1.00% | 1,200,385 |
| Sep 11, 2025 | 62.20 | 62.80 | 60.20 | 60.20 | 60.20 | -3.06% | 1,835,317 |
| Sep 10, 2025 | 62.05 | 62.55 | 61.30 | 62.10 | 62.10 | 0.08% | 794,309 |
| Sep 9, 2025 | 62.45 | 62.70 | 61.75 | 62.05 | 62.05 | -0.64% | 920,789 |
| Sep 8, 2025 | 63.50 | 63.50 | 61.70 | 62.45 | 62.45 | -1.65% | 973,008 |
| Sep 5, 2025 | 63.05 | 64.25 | 63.00 | 63.50 | 63.50 | 0.95% | 996,604 |
| Sep 4, 2025 | 62.05 | 63.25 | 61.85 | 62.90 | 62.90 | 1.70% | 751,414 |
| Sep 3, 2025 | 63.60 | 63.80 | 61.85 | 61.85 | 61.85 | -2.60% | 1,546,792 |
| Sep 2, 2025 | 64.05 | 65.25 | 62.00 | 63.50 | 63.50 | -0.86% | 1,721,844 |
| Sep 1, 2025 | 64.25 | 64.55 | 63.55 | 64.05 | 64.05 | -0.31% | 820,724 |
| Aug 29, 2025 | 64.95 | 65.10 | 63.45 | 64.25 | 64.25 | -1.08% | 930,175 |
| Aug 28, 2025 | 63.85 | 65.50 | 63.40 | 64.95 | 64.95 | 1.72% | 1,488,818 |
| Aug 27, 2025 | 65.35 | 66.25 | 63.75 | 63.85 | 63.85 | -1.92% | 1,357,024 |
| Aug 26, 2025 | 64.35 | 65.30 | 63.45 | 65.10 | 65.10 | 1.24% | 1,414,240 |
| Aug 25, 2025 | 64.05 | 64.50 | 63.80 | 64.30 | 64.30 | 0.39% | 1,005,764 |
| Aug 22, 2025 | 64.00 | 64.40 | 63.55 | 64.05 | 64.05 | 0.16% | 915,672 |
| Aug 21, 2025 | 63.95 | 64.15 | 63.60 | 63.95 | 63.95 | -0.23% | 776,518 |
| Aug 20, 2025 | 63.00 | 64.30 | 62.95 | 64.10 | 64.10 | 1.75% | 1,457,064 |
| Aug 19, 2025 | 63.05 | 63.40 | 62.85 | 63.00 | 63.00 | - | 1,195,977 |
| Aug 18, 2025 | 63.30 | 63.60 | 62.90 | 63.00 | 63.00 | -0.47% | 815,071 |
| Aug 15, 2025 | 63.35 | 63.80 | 63.00 | 63.30 | 63.30 | -0.08% | 943,923 |
| Aug 14, 2025 | 64.25 | 64.50 | 63.20 | 63.35 | 63.35 | -1.40% | 1,565,388 |
| Aug 13, 2025 | 65.60 | 65.70 | 64.15 | 64.25 | 64.25 | -1.61% | 1,516,957 |
| Aug 12, 2025 | 67.05 | 68.30 | 64.75 | 65.30 | 65.30 | -2.54% | 2,125,442 |
| Aug 11, 2025 | 65.90 | 67.00 | 65.20 | 67.00 | 67.00 | 1.67% | 1,659,554 |
| Aug 8, 2025 | 66.00 | 67.35 | 65.45 | 65.90 | 65.90 | -0.23% | 1,762,528 |
| Aug 7, 2025 | 65.70 | 66.85 | 65.70 | 66.05 | 66.05 | 0.46% | 835,924 |
| Aug 6, 2025 | 66.15 | 66.35 | 64.60 | 65.75 | 65.75 | -0.75% | 1,444,923 |
| Aug 5, 2025 | 66.30 | 66.95 | 66.00 | 66.25 | 66.25 | -0.08% | 703,698 |
| Aug 4, 2025 | 66.70 | 67.20 | 66.30 | 66.30 | 66.30 | -0.90% | 655,253 |
| Aug 1, 2025 | 66.30 | 67.20 | 65.80 | 66.90 | 66.90 | 0.38% | 817,891 |
| Jul 31, 2025 | 65.35 | 66.75 | 65.25 | 66.65 | 66.65 | 1.68% | 1,095,296 |
| Jul 30, 2025 | 65.65 | 66.45 | 64.95 | 65.55 | 65.55 | -0.38% | 975,018 |
| Jul 29, 2025 | 65.80 | 66.25 | 65.10 | 65.80 | 65.80 | -0.30% | 918,411 |
| Jul 28, 2025 | 66.60 | 67.25 | 65.35 | 66.00 | 66.00 | -0.90% | 785,084 |
| Jul 25, 2025 | 66.00 | 67.15 | 65.30 | 66.60 | 66.60 | 0.83% | 1,042,555 |
| Jul 24, 2025 | 67.25 | 68.10 | 65.50 | 66.05 | 66.05 | -1.86% | 1,668,705 |
| Jul 23, 2025 | 68.25 | 70.05 | 67.30 | 67.30 | 67.30 | -1.75% | 1,379,196 |
| Jul 22, 2025 | 67.65 | 68.50 | 67.25 | 68.50 | 68.50 | 0.74% | 951,413 |
| Jul 21, 2025 | 66.85 | 68.50 | 66.85 | 68.00 | 68.00 | 1.27% | 873,726 |
| Jul 18, 2025 | 66.20 | 67.50 | 65.75 | 67.15 | 67.15 | 0.98% | 1,055,913 |
| Jul 17, 2025 | 65.10 | 66.50 | 64.95 | 66.50 | 66.50 | 2.31% | 807,810 |