Avrupakent Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AVPGY)
Turkey · Delayed Price · Currency is TRY 49.00
+3.22 (7.03%)
At close: Nov 4, 2026
IST:AVPGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 45.84 | 49.00 | 45.84 | 49.00 | 49.00 | 7.03% | 687,808 |
| Nov 3, 2026 | 44.62 | 45.78 | 44.62 | 45.78 | 45.78 | 2.01% | 562,206 |
| Nov 2, 2026 | 44.02 | 46.08 | 44.02 | 44.88 | 44.88 | -1.36% | 913,723 |
| Oct 30, 2026 | 47.14 | 47.28 | 45.50 | 45.50 | 45.50 | -4.49% | 866,085 |
| Oct 28, 2026 | 48.52 | 48.52 | 47.04 | 47.64 | 47.64 | -1.81% | 336,874 |
| Oct 27, 2026 | 47.34 | 49.50 | 47.02 | 48.52 | 48.52 | 2.49% | 330,850 |
| Oct 26, 2026 | 47.40 | 48.08 | 46.82 | 47.34 | 47.34 | -0.13% | 555,994 |
| Oct 23, 2026 | 47.68 | 47.94 | 46.26 | 47.40 | 47.40 | -0.96% | 528,247 |
| Oct 22, 2026 | 48.04 | 48.70 | 47.74 | 47.86 | 47.86 | -0.37% | 440,143 |
| Oct 21, 2026 | 48.58 | 48.70 | 47.50 | 48.04 | 48.04 | -1.11% | 536,604 |
| Oct 20, 2026 | 47.40 | 49.00 | 47.40 | 48.58 | 48.58 | 2.49% | 424,755 |
| Oct 19, 2026 | 50.15 | 50.15 | 47.40 | 47.40 | 47.40 | -4.24% | 763,028 |
| Oct 16, 2026 | 49.42 | 49.50 | 47.92 | 49.50 | 49.50 | -0.12% | 1,092,984 |
| Oct 15, 2026 | 49.22 | 49.66 | 48.70 | 49.56 | 49.56 | 0.12% | 618,144 |
| Oct 14, 2026 | 49.84 | 49.84 | 48.98 | 49.50 | 49.50 | -0.64% | 480,546 |
| Oct 13, 2026 | 50.35 | 50.40 | 49.48 | 49.82 | 49.82 | -1.05% | 547,813 |
| Oct 12, 2026 | 50.85 | 50.85 | 49.80 | 50.35 | 50.35 | -0.79% | 385,999 |
| Oct 9, 2026 | 50.65 | 51.10 | 50.15 | 50.75 | 50.75 | 0.30% | 526,034 |
| Oct 8, 2026 | 52.65 | 52.65 | 49.98 | 50.60 | 50.60 | -4.35% | 1,011,555 |
| Oct 7, 2026 | 52.30 | 52.90 | 50.90 | 52.90 | 52.90 | 0.95% | 918,848 |
| Oct 6, 2026 | 52.55 | 52.55 | 51.05 | 52.40 | 52.40 | 1.26% | 293,762 |
| Oct 5, 2026 | 52.85 | 53.30 | 50.35 | 51.75 | 51.75 | -2.08% | 954,413 |
| Oct 2, 2026 | 51.00 | 53.00 | 50.20 | 52.85 | 52.85 | 3.63% | 956,830 |
| Oct 1, 2026 | 48.18 | 51.00 | 47.84 | 51.00 | 51.00 | 5.85% | 618,370 |
| Sep 30, 2026 | 50.70 | 50.90 | 48.18 | 48.18 | 48.18 | -5.62% | 1,712,487 |
| Sep 29, 2026 | 51.05 | 51.60 | 49.38 | 51.05 | 51.05 | - | 1,492,367 |
| Sep 28, 2026 | 53.05 | 53.05 | 51.00 | 51.05 | 51.05 | -4.22% | 351,739 |
| Sep 25, 2026 | 53.65 | 54.00 | 53.00 | 53.30 | 53.30 | -0.84% | 238,498 |
| Sep 24, 2026 | 53.10 | 54.40 | 52.25 | 53.75 | 53.75 | -0.56% | 457,300 |
| Sep 23, 2026 | 54.15 | 55.00 | 53.95 | 54.05 | 54.05 | -0.18% | 282,741 |
| Sep 22, 2026 | 54.00 | 55.00 | 53.80 | 54.15 | 54.15 | 0.28% | 448,443 |
| Sep 21, 2026 | 54.10 | 55.30 | 52.20 | 54.00 | 54.00 | -0.18% | 759,664 |
| Sep 18, 2026 | 55.00 | 55.05 | 52.00 | 54.10 | 54.10 | -1.73% | 1,137,078 |
| Sep 17, 2026 | 53.10 | 55.50 | 53.10 | 55.05 | 55.05 | 1.57% | 812,734 |
| Sep 16, 2026 | 56.80 | 56.95 | 52.45 | 54.20 | 54.20 | -4.58% | 1,398,834 |
| Sep 15, 2026 | 58.20 | 58.65 | 55.45 | 56.80 | 56.80 | -2.41% | 954,504 |
| Sep 14, 2026 | 55.95 | 61.00 | 54.45 | 58.20 | 58.20 | 4.02% | 1,136,181 |
| Sep 11, 2026 | 55.60 | 57.15 | 55.15 | 55.95 | 55.95 | 0.63% | 534,422 |
| Sep 10, 2026 | 55.20 | 55.85 | 54.85 | 55.60 | 55.60 | 0.72% | 504,858 |
| Sep 9, 2026 | 56.35 | 56.35 | 54.75 | 55.20 | 55.20 | 0.73% | 544,679 |
| Sep 8, 2026 | 54.50 | 54.90 | 53.95 | 54.80 | 54.80 | 1.48% | 341,377 |
| Sep 7, 2026 | 54.00 | 54.85 | 53.30 | 54.00 | 54.00 | - | 581,139 |
| Sep 4, 2026 | 55.00 | 55.05 | 53.90 | 54.00 | 54.00 | -1.10% | 348,239 |
| Sep 3, 2026 | 56.00 | 56.30 | 54.05 | 54.60 | 54.60 | -1.97% | 440,484 |
| Sep 2, 2026 | 56.90 | 56.90 | 55.00 | 55.70 | 55.70 | -2.11% | 709,075 |
| Sep 1, 2026 | 54.45 | 57.20 | 54.40 | 56.90 | 56.90 | 4.02% | 1,194,094 |
| Aug 31, 2026 | 55.60 | 55.60 | 54.00 | 54.70 | 54.70 | -0.82% | 667,301 |
| Aug 28, 2026 | 54.20 | 55.70 | 53.75 | 55.15 | 55.15 | 1.75% | 826,482 |
| Aug 27, 2026 | 54.50 | 55.50 | 54.20 | 54.20 | 54.20 | -0.82% | 642,033 |
| Aug 26, 2026 | 52.85 | 54.65 | 52.85 | 54.65 | 54.65 | 3.50% | 923,061 |