Avrasya Petrol ve Turistik Tesisler Yatirimlar Anonim Sirketi (IST:AVTUR)
Turkey · Delayed Price · Currency is TRY 15.36
-0.41 (-2.60%)
Last updated: Sep 3, 2025, 1:22 PM GMT+3
IST:AVTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.58 | 15.58 | 14.85 | 15.18 | - | -3.74% | 727,071 |
| Sep 2, 2025 | 15.89 | 16.10 | 14.58 | 15.77 | - | -2.59% | 1,455,173 |
| Sep 1, 2025 | 15.52 | 16.60 | 15.45 | 16.19 | - | 4.99% | 1,112,267 |
| Aug 29, 2025 | 15.80 | 16.18 | 15.35 | 15.42 | - | -3.02% | 552,533 |
| Aug 28, 2025 | 15.78 | 16.21 | 15.45 | 15.90 | - | 0.44% | 891,362 |
| Aug 27, 2025 | 16.87 | 16.87 | 15.77 | 15.83 | - | -6.16% | 1,241,699 |
| Aug 26, 2025 | 16.99 | 17.78 | 16.37 | 16.87 | - | 3.05% | 1,883,157 |
| Aug 25, 2025 | 15.30 | 16.37 | 15.14 | 16.37 | - | 9.94% | 1,448,819 |
| Aug 22, 2025 | 14.91 | 15.09 | 14.70 | 14.89 | - | -0.07% | 934,933 |
| Aug 21, 2025 | 14.82 | 15.19 | 14.51 | 14.90 | - | 1.78% | 810,853 |
| Aug 20, 2025 | 14.51 | 15.14 | 14.51 | 14.64 | - | -2.40% | 930,097 |
| Aug 19, 2025 | 15.30 | 15.51 | 14.90 | 15.00 | - | -2.60% | 1,236,405 |
| Aug 18, 2025 | 14.90 | 16.11 | 14.38 | 15.40 | - | 1.92% | 2,083,193 |
| Aug 15, 2025 | 14.51 | 15.67 | 14.08 | 15.11 | - | 2.58% | 2,525,629 |
| Aug 14, 2025 | 15.30 | 15.50 | 14.60 | 14.73 | - | -3.73% | 1,802,288 |
| Aug 13, 2025 | 15.95 | 16.25 | 15.18 | 15.30 | - | -8.87% | 3,485,071 |
| Aug 12, 2025 | 16.61 | 19.00 | 16.57 | 16.79 | - | -3.34% | 3,367,011 |
| Aug 11, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | - | -10.00% | 399,977 |
| Aug 8, 2025 | 19.30 | 20.42 | 19.30 | 19.30 | - | -9.98% | 975,813 |
| Aug 7, 2025 | 21.00 | 22.48 | 20.96 | 21.44 | - | 3.47% | 3,912,191 |
| Aug 6, 2025 | 18.78 | 20.72 | 18.02 | 20.72 | - | 9.92% | 4,409,715 |
| Aug 5, 2025 | 18.10 | 18.85 | 17.20 | 18.85 | - | 9.98% | 1,777,975 |
| Aug 4, 2025 | 16.00 | 17.14 | 15.76 | 17.14 | - | 9.94% | 2,092,209 |
| Aug 1, 2025 | 16.00 | 16.50 | 15.51 | 15.59 | - | -5.52% | 1,542,301 |
| Jul 31, 2025 | 16.30 | 17.12 | 15.75 | 16.50 | - | 0.61% | 1,782,381 |
| Jul 30, 2025 | 15.43 | 16.56 | 15.12 | 16.40 | - | 6.29% | 1,572,595 |
| Jul 29, 2025 | 15.14 | 15.69 | 14.72 | 15.43 | - | 0.85% | 1,634,037 |
| Jul 28, 2025 | 14.73 | 15.36 | 14.07 | 15.30 | - | 4.15% | 2,234,530 |
| Jul 25, 2025 | 13.18 | 14.69 | 13.00 | 14.69 | - | 9.96% | 4,078,744 |
| Jul 24, 2025 | 12.70 | 13.70 | 12.70 | 13.36 | - | 5.86% | 1,893,453 |
| Jul 23, 2025 | 12.63 | 12.99 | 12.36 | 12.62 | - | -0.08% | 1,411,113 |
| Jul 22, 2025 | 12.99 | 13.49 | 12.61 | 12.63 | - | -3.29% | 1,688,953 |
| Jul 21, 2025 | 12.59 | 13.75 | 12.59 | 13.06 | - | 3.73% | 2,034,778 |
| Jul 18, 2025 | 12.10 | 13.20 | 12.10 | 12.59 | - | 1.37% | 1,530,851 |
| Jul 17, 2025 | 11.96 | 12.86 | 11.81 | 12.42 | - | 1.55% | 1,464,842 |
| Jul 16, 2025 | 11.14 | 12.25 | 10.95 | 12.23 | - | 9.78% | 1,794,513 |
| Jul 14, 2025 | 10.95 | 11.20 | 10.93 | 11.14 | - | 1.74% | 406,096 |
| Jul 11, 2025 | 11.10 | 11.12 | 10.92 | 10.95 | - | -0.45% | 379,020 |
| Jul 10, 2025 | 11.10 | 11.11 | 10.99 | 11.00 | - | 0.27% | 352,092 |
| Jul 9, 2025 | 10.85 | 11.03 | 10.85 | 10.97 | - | 1.11% | 454,123 |
| Jul 8, 2025 | 11.07 | 11.09 | 10.79 | 10.85 | - | -1.99% | 488,154 |
| Jul 7, 2025 | 10.80 | 11.22 | 10.67 | 11.07 | - | 2.03% | 706,573 |
| Jul 4, 2025 | 10.90 | 10.90 | 10.80 | 10.85 | - | -0.46% | 318,827 |
| Jul 3, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | - | 0.09% | 531,288 |
| Jul 2, 2025 | 11.00 | 11.02 | 10.82 | 10.89 | - | -1.00% | 488,324 |
| Jul 1, 2025 | 11.20 | 11.20 | 10.70 | 11.00 | - | -3.00% | 1,077,369 |
| Jun 30, 2025 | 11.38 | 11.71 | 11.11 | 11.34 | - | 4.32% | 1,121,148 |
| Jun 27, 2025 | 10.95 | 10.97 | 10.64 | 10.87 | - | -0.73% | 634,737 |
| Jun 26, 2025 | 11.10 | 11.45 | 10.80 | 10.95 | - | -1.35% | 772,600 |
| Jun 25, 2025 | 11.59 | 11.59 | 11.10 | 11.10 | - | -5.37% | 1,291,417 |