Avrupakent Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AVPGY)
Turkey · Delayed Price · Currency is TRY 61.85
-1.65 (-2.60%)
At close: Sep 3, 2025
IST:AVPGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 63.60 | 63.80 | 61.85 | 61.85 | - | -2.60% | 1,546,792 |
| Sep 2, 2025 | 64.05 | 65.25 | 62.00 | 63.50 | - | -0.86% | 1,721,844 |
| Sep 1, 2025 | 64.25 | 64.55 | 63.55 | 64.05 | - | -0.31% | 820,724 |
| Aug 29, 2025 | 64.95 | 65.10 | 63.45 | 64.25 | - | -1.08% | 930,175 |
| Aug 28, 2025 | 63.85 | 65.50 | 63.40 | 64.95 | - | 1.72% | 1,488,818 |
| Aug 27, 2025 | 65.35 | 66.25 | 63.75 | 63.85 | - | -1.92% | 1,357,024 |
| Aug 26, 2025 | 64.35 | 65.30 | 63.45 | 65.10 | - | 1.24% | 1,414,240 |
| Aug 25, 2025 | 64.05 | 64.50 | 63.80 | 64.30 | - | 0.39% | 1,005,764 |
| Aug 22, 2025 | 64.00 | 64.40 | 63.55 | 64.05 | - | 0.16% | 915,672 |
| Aug 21, 2025 | 63.95 | 64.15 | 63.60 | 63.95 | - | -0.23% | 776,518 |
| Aug 20, 2025 | 63.00 | 64.30 | 62.95 | 64.10 | - | 1.75% | 1,457,064 |
| Aug 19, 2025 | 63.05 | 63.40 | 62.85 | 63.00 | - | - | 1,195,977 |
| Aug 18, 2025 | 63.30 | 63.60 | 62.90 | 63.00 | - | -0.47% | 815,071 |
| Aug 15, 2025 | 63.35 | 63.80 | 63.00 | 63.30 | - | -0.08% | 943,923 |
| Aug 14, 2025 | 64.25 | 64.50 | 63.20 | 63.35 | - | -1.40% | 1,565,388 |
| Aug 13, 2025 | 65.60 | 65.70 | 64.15 | 64.25 | - | -1.61% | 1,516,957 |
| Aug 12, 2025 | 67.05 | 68.30 | 64.75 | 65.30 | - | -2.54% | 2,125,442 |
| Aug 11, 2025 | 65.90 | 67.00 | 65.20 | 67.00 | - | 1.67% | 1,659,554 |
| Aug 8, 2025 | 66.00 | 67.35 | 65.45 | 65.90 | - | -0.23% | 1,762,528 |
| Aug 7, 2025 | 65.70 | 66.85 | 65.70 | 66.05 | - | 0.46% | 835,924 |
| Aug 6, 2025 | 66.15 | 66.35 | 64.60 | 65.75 | - | -0.75% | 1,444,923 |
| Aug 5, 2025 | 66.30 | 66.95 | 66.00 | 66.25 | - | -0.08% | 703,698 |
| Aug 4, 2025 | 66.70 | 67.20 | 66.30 | 66.30 | - | -0.90% | 655,253 |
| Aug 1, 2025 | 66.30 | 67.20 | 65.80 | 66.90 | - | 0.38% | 817,891 |
| Jul 31, 2025 | 65.35 | 66.75 | 65.25 | 66.65 | - | 1.68% | 1,095,296 |
| Jul 30, 2025 | 65.65 | 66.45 | 64.95 | 65.55 | - | -0.38% | 975,018 |
| Jul 29, 2025 | 65.80 | 66.25 | 65.10 | 65.80 | - | -0.30% | 918,411 |
| Jul 28, 2025 | 66.60 | 67.25 | 65.35 | 66.00 | - | -0.90% | 785,084 |
| Jul 25, 2025 | 66.00 | 67.15 | 65.30 | 66.60 | - | 0.83% | 1,042,555 |
| Jul 24, 2025 | 67.25 | 68.10 | 65.50 | 66.05 | - | -1.86% | 1,668,705 |
| Jul 23, 2025 | 68.25 | 70.05 | 67.30 | 67.30 | - | -1.75% | 1,379,196 |
| Jul 22, 2025 | 67.65 | 68.50 | 67.25 | 68.50 | - | 0.74% | 951,413 |
| Jul 21, 2025 | 66.85 | 68.50 | 66.85 | 68.00 | - | 1.27% | 873,726 |
| Jul 18, 2025 | 66.20 | 67.50 | 65.75 | 67.15 | - | 0.98% | 1,055,913 |
| Jul 17, 2025 | 65.10 | 66.50 | 64.95 | 66.50 | - | 2.31% | 807,810 |
| Jul 16, 2025 | 65.10 | 66.00 | 63.65 | 65.00 | - | -0.46% | 808,568 |
| Jul 14, 2025 | 65.20 | 66.20 | 64.35 | 65.30 | - | 0.23% | 925,758 |
| Jul 11, 2025 | 66.05 | 66.40 | 64.55 | 65.15 | - | -0.69% | 909,133 |
| Jul 10, 2025 | 64.00 | 65.90 | 64.00 | 65.60 | - | 2.74% | 981,280 |
| Jul 9, 2025 | 64.20 | 65.00 | 62.95 | 63.85 | - | -1.92% | 1,369,391 |
| Jul 8, 2025 | 65.25 | 66.45 | 64.70 | 65.10 | - | -0.08% | 1,514,524 |
| Jul 7, 2025 | 66.00 | 67.65 | 64.85 | 65.15 | - | -1.81% | 1,604,789 |
| Jul 4, 2025 | 65.55 | 66.50 | 64.70 | 66.35 | - | 1.22% | 733,217 |
| Jul 3, 2025 | 65.70 | 66.55 | 65.30 | 65.55 | - | 0.77% | 861,846 |
| Jul 2, 2025 | 65.90 | 67.20 | 65.00 | 65.05 | - | -0.76% | 2,010,316 |
| Jul 1, 2025 | 64.10 | 65.90 | 63.15 | 65.55 | - | 2.34% | 3,304,355 |
| Jun 30, 2025 | 60.75 | 64.10 | 60.75 | 64.05 | - | 5.61% | 3,076,801 |
| Jun 27, 2025 | 59.20 | 61.20 | 58.55 | 60.65 | - | 2.45% | 1,062,179 |
| Jun 26, 2025 | 60.40 | 61.50 | 59.20 | 59.20 | - | -1.74% | 920,618 |
| Jun 25, 2025 | 59.75 | 61.00 | 59.65 | 60.25 | - | 0.84% | 791,401 |