Avrasya Petrol ve Turistik Tesisler Yatirimlar Anonim Sirketi (IST:AVTUR)
Turkey · Delayed Price · Currency is TRY 17.92
-0.11 (-0.61%)
At close: Feb 9, 2026
IST:AVTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 18.03 | 18.30 | 17.75 | 17.92 | 17.92 | -0.61% | 547,070 |
| Feb 6, 2026 | 18.50 | 18.50 | 17.80 | 18.03 | 18.03 | -3.17% | 539,991 |
| Feb 5, 2026 | 18.86 | 19.42 | 18.36 | 18.62 | 18.62 | -0.59% | 489,706 |
| Feb 4, 2026 | 18.12 | 19.30 | 18.12 | 18.73 | 18.73 | 3.88% | 1,383,744 |
| Feb 3, 2026 | 17.40 | 18.16 | 17.33 | 18.03 | 18.03 | 3.92% | 915,074 |
| Feb 2, 2026 | 17.40 | 17.99 | 17.05 | 17.35 | 17.35 | -0.69% | 725,900 |
| Jan 30, 2026 | 16.91 | 17.64 | 16.83 | 17.47 | 17.47 | 1.93% | 698,412 |
| Jan 29, 2026 | 17.01 | 17.38 | 17.00 | 17.14 | 17.14 | -1.15% | 477,214 |
| Jan 28, 2026 | 16.81 | 17.61 | 16.70 | 17.34 | 17.34 | 3.71% | 696,649 |
| Jan 27, 2026 | 17.00 | 17.30 | 16.37 | 16.72 | 16.72 | -2.79% | 747,149 |
| Jan 26, 2026 | 18.00 | 18.00 | 16.95 | 17.20 | 17.20 | -4.44% | 1,023,933 |
| Jan 23, 2026 | 18.68 | 18.68 | 17.50 | 18.00 | 18.00 | -2.28% | 757,165 |
| Jan 22, 2026 | 18.81 | 19.21 | 18.00 | 18.42 | 18.42 | -2.07% | 983,351 |
| Jan 21, 2026 | 19.36 | 19.75 | 18.50 | 18.81 | 18.81 | -1.10% | 1,067,975 |
| Jan 20, 2026 | 17.75 | 19.44 | 17.36 | 19.02 | 19.02 | 7.15% | 1,537,534 |
| Jan 19, 2026 | 16.84 | 18.41 | 16.84 | 17.75 | 17.75 | 5.40% | 1,290,614 |
| Jan 16, 2026 | 17.55 | 17.60 | 16.60 | 16.84 | 16.84 | -3.55% | 600,606 |
| Jan 15, 2026 | 17.15 | 17.92 | 16.99 | 17.46 | 17.46 | 0.34% | 633,967 |
| Jan 14, 2026 | 16.49 | 17.92 | 16.33 | 17.40 | 17.40 | 4.82% | 1,244,246 |
| Jan 13, 2026 | 15.65 | 16.82 | 15.50 | 16.60 | 16.60 | 7.86% | 909,826 |
| Jan 12, 2026 | 16.15 | 16.15 | 15.39 | 15.39 | 15.39 | -3.81% | 621,704 |
| Jan 9, 2026 | 16.15 | 16.35 | 15.80 | 16.00 | 16.00 | -0.93% | 378,906 |
| Jan 8, 2026 | 16.71 | 16.80 | 16.01 | 16.15 | 16.15 | -4.27% | 750,009 |
| Jan 7, 2026 | 15.55 | 17.05 | 15.55 | 16.87 | 16.87 | 8.84% | 1,908,039 |
| Jan 6, 2026 | 15.45 | 15.65 | 15.30 | 15.50 | 15.50 | 1.97% | 398,502 |
| Jan 5, 2026 | 15.28 | 15.52 | 15.08 | 15.20 | 15.20 | -0.52% | 378,280 |
| Jan 2, 2026 | 15.02 | 15.30 | 15.00 | 15.28 | 15.28 | -0.13% | 456,505 |
| Dec 31, 2025 | 14.98 | 15.45 | 14.85 | 15.30 | 15.30 | 3.17% | 488,195 |
| Dec 30, 2025 | 14.99 | 14.99 | 14.31 | 14.83 | 14.83 | 0.47% | 417,693 |
| Dec 29, 2025 | 14.84 | 15.17 | 14.70 | 14.76 | 14.76 | -0.54% | 363,020 |
| Dec 26, 2025 | 15.25 | 15.25 | 14.62 | 14.84 | 14.84 | -2.88% | 231,996 |
| Dec 25, 2025 | 15.28 | 15.40 | 15.05 | 15.28 | 15.28 | - | 197,470 |
| Dec 24, 2025 | 15.75 | 15.75 | 15.25 | 15.28 | 15.28 | -3.78% | 227,956 |
| Dec 23, 2025 | 15.58 | 15.93 | 14.69 | 15.88 | 15.88 | 1.93% | 504,149 |
| Dec 22, 2025 | 15.73 | 15.90 | 15.43 | 15.58 | 15.58 | -0.95% | 228,892 |
| Dec 19, 2025 | 15.52 | 15.98 | 15.41 | 15.73 | 15.73 | 0.51% | 172,041 |
| Dec 18, 2025 | 15.65 | 15.68 | 15.41 | 15.65 | 15.65 | 0.26% | 229,120 |
| Dec 17, 2025 | 15.38 | 15.68 | 15.38 | 15.61 | 15.61 | 1.43% | 357,317 |
| Dec 16, 2025 | 15.69 | 15.69 | 15.37 | 15.39 | 15.39 | -1.97% | 170,656 |
| Dec 15, 2025 | 16.03 | 16.19 | 15.61 | 15.70 | 15.70 | -2.06% | 203,966 |
| Dec 12, 2025 | 16.01 | 16.22 | 15.72 | 16.03 | 16.03 | -0.62% | 363,086 |
| Dec 11, 2025 | 15.68 | 16.44 | 15.50 | 16.13 | 16.13 | 2.87% | 563,804 |
| Dec 10, 2025 | 15.60 | 15.68 | 15.31 | 15.68 | 15.68 | 1.55% | 299,431 |
| Dec 9, 2025 | 15.70 | 15.80 | 15.33 | 15.44 | 15.44 | -0.39% | 171,755 |
| Dec 8, 2025 | 15.29 | 15.71 | 14.97 | 15.50 | 15.50 | 1.31% | 591,970 |
| Dec 5, 2025 | 15.60 | 15.68 | 14.99 | 15.30 | 15.30 | -1.92% | 248,132 |
| Dec 4, 2025 | 15.29 | 15.71 | 15.29 | 15.60 | 15.60 | 2.03% | 436,057 |
| Dec 3, 2025 | 15.37 | 15.37 | 15.12 | 15.29 | 15.29 | -0.52% | 220,008 |
| Dec 2, 2025 | 15.67 | 15.67 | 15.17 | 15.37 | 15.37 | -1.91% | 266,332 |
| Dec 1, 2025 | 15.96 | 15.96 | 15.58 | 15.67 | 15.67 | -2.06% | 212,522 |