Avrasya Petrol ve Turistik Tesisler Yatirimlar Anonim Sirketi (IST:AVTUR)
Turkey · Delayed Price · Currency is TRY 15.56
+0.01 (0.06%)
At close: Nov 7, 2025
IST:AVTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.97 | 15.97 | 14.90 | 15.56 | 15.56 | 0.06% | 505,646 |
| Nov 6, 2025 | 16.70 | 16.73 | 15.29 | 15.55 | 15.55 | -1.58% | 626,236 |
| Nov 5, 2025 | 16.08 | 16.90 | 15.41 | 15.80 | 15.80 | -2.47% | 1,243,035 |
| Nov 4, 2025 | 14.71 | 16.20 | 14.63 | 16.20 | 16.20 | 8.14% | 925,151 |
| Nov 3, 2025 | 14.40 | 14.98 | 14.25 | 14.98 | 14.98 | 5.12% | 701,044 |
| Oct 31, 2025 | 14.03 | 14.40 | 13.89 | 14.25 | 14.25 | 1.57% | 469,455 |
| Oct 30, 2025 | 14.03 | 14.14 | 13.80 | 14.03 | 14.03 | 0.21% | 367,251 |
| Oct 28, 2025 | 14.25 | 14.25 | 13.95 | 14.00 | 14.00 | -1.75% | 239,075 |
| Oct 27, 2025 | 14.17 | 14.49 | 14.00 | 14.25 | 14.25 | -0.14% | 276,559 |
| Oct 24, 2025 | 14.02 | 14.32 | 13.98 | 14.27 | 14.27 | 1.93% | 284,616 |
| Oct 23, 2025 | 14.35 | 14.42 | 13.82 | 14.00 | 14.00 | -1.75% | 308,146 |
| Oct 22, 2025 | 13.80 | 14.43 | 13.66 | 14.25 | 14.25 | 3.79% | 542,908 |
| Oct 21, 2025 | 13.88 | 13.90 | 13.34 | 13.73 | 13.73 | -0.72% | 404,599 |
| Oct 20, 2025 | 13.96 | 14.10 | 13.67 | 13.83 | 13.83 | -0.93% | 313,319 |
| Oct 17, 2025 | 14.19 | 14.27 | 13.60 | 13.96 | 13.96 | -1.62% | 389,258 |
| Oct 16, 2025 | 14.20 | 14.73 | 13.84 | 14.19 | 14.19 | -0.98% | 264,064 |
| Oct 15, 2025 | 14.39 | 14.53 | 13.80 | 14.33 | 14.33 | 2.72% | 418,086 |
| Oct 14, 2025 | 14.60 | 14.68 | 13.87 | 13.95 | 13.95 | -1.62% | 378,201 |
| Oct 13, 2025 | 14.74 | 14.74 | 14.14 | 14.18 | 14.18 | -3.21% | 600,484 |
| Oct 10, 2025 | 15.00 | 15.12 | 14.53 | 14.65 | 14.65 | -1.94% | 522,556 |
| Oct 9, 2025 | 15.47 | 15.47 | 14.84 | 14.94 | 14.94 | -3.43% | 879,336 |
| Oct 8, 2025 | 15.50 | 16.44 | 14.75 | 15.47 | 15.47 | -0.83% | 1,565,668 |
| Oct 7, 2025 | 17.51 | 17.73 | 15.47 | 15.60 | 15.60 | -9.20% | 2,168,147 |
| Oct 6, 2025 | 15.70 | 17.18 | 15.70 | 17.18 | 17.18 | 9.85% | 1,519,848 |
| Oct 3, 2025 | 15.42 | 16.40 | 15.15 | 15.64 | 15.64 | 1.69% | 1,086,646 |
| Oct 2, 2025 | 15.40 | 15.60 | 14.92 | 15.38 | 15.38 | 0.52% | 548,484 |
| Oct 1, 2025 | 15.07 | 15.47 | 14.80 | 15.30 | 15.30 | 0.99% | 582,651 |
| Sep 30, 2025 | 15.50 | 15.51 | 15.01 | 15.15 | 15.15 | 0.87% | 488,373 |
| Sep 29, 2025 | 14.82 | 15.31 | 14.50 | 15.02 | 15.02 | 1.76% | 369,354 |
| Sep 26, 2025 | 14.62 | 14.97 | 14.55 | 14.76 | 14.76 | 0.96% | 313,877 |
| Sep 25, 2025 | 14.98 | 14.98 | 14.59 | 14.62 | 14.62 | -1.88% | 323,291 |
| Sep 24, 2025 | 15.15 | 15.15 | 14.75 | 14.90 | 14.90 | -0.67% | 512,814 |
| Sep 23, 2025 | 15.23 | 15.42 | 14.75 | 15.00 | 15.00 | -2.09% | 413,838 |
| Sep 22, 2025 | 15.53 | 16.05 | 15.29 | 15.32 | 15.32 | -1.61% | 650,079 |
| Sep 19, 2025 | 15.54 | 15.70 | 15.32 | 15.57 | 15.57 | 0.26% | 525,851 |
| Sep 18, 2025 | 15.99 | 16.10 | 15.35 | 15.53 | 15.53 | -2.88% | 677,835 |
| Sep 17, 2025 | 15.08 | 16.84 | 15.08 | 15.99 | 15.99 | 4.44% | 1,346,473 |
| Sep 16, 2025 | 14.70 | 15.56 | 14.68 | 15.31 | 15.31 | 5.51% | 703,391 |
| Sep 15, 2025 | 13.80 | 14.78 | 13.78 | 14.51 | 14.51 | 1.97% | 500,663 |
| Sep 12, 2025 | 14.02 | 14.74 | 13.99 | 14.23 | 14.23 | -1.52% | 438,180 |
| Sep 11, 2025 | 14.40 | 15.25 | 14.24 | 14.45 | 14.45 | 0.91% | 730,138 |
| Sep 10, 2025 | 14.58 | 14.64 | 14.11 | 14.32 | 14.32 | -0.76% | 335,421 |
| Sep 9, 2025 | 14.38 | 14.77 | 14.32 | 14.43 | 14.43 | 0.35% | 367,227 |
| Sep 8, 2025 | 14.48 | 14.84 | 13.91 | 14.38 | 14.38 | -4.58% | 515,541 |
| Sep 5, 2025 | 15.59 | 15.59 | 14.90 | 15.07 | 15.07 | -2.14% | 472,404 |
| Sep 4, 2025 | 15.19 | 15.57 | 15.06 | 15.40 | 15.40 | 1.32% | 579,002 |
| Sep 3, 2025 | 15.61 | 15.61 | 14.85 | 15.20 | 15.20 | -3.61% | 869,974 |
| Sep 2, 2025 | 15.89 | 16.10 | 14.58 | 15.77 | 15.77 | -2.59% | 1,455,173 |
| Sep 1, 2025 | 15.52 | 16.60 | 15.45 | 16.19 | 16.19 | 4.99% | 1,112,267 |
| Aug 29, 2025 | 15.80 | 16.18 | 15.35 | 15.42 | 15.42 | -3.02% | 552,533 |