Avrasya Petrol ve Turistik Tesisler Yatirimlar Anonim Sirketi (IST:AVTUR)
Turkey · Delayed Price · Currency is TRY 15.30
-0.30 (-1.92%)
At close: Dec 5, 2025
IST:AVTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 15.60 | 16.00 | 15.18 | 16.00 | 16.00 | 1.33% | 312,473 |
| Nov 27, 2025 | 15.38 | 15.79 | 14.97 | 15.79 | 15.79 | 4.50% | 361,345 |
| Nov 26, 2025 | 15.92 | 16.10 | 15.11 | 15.11 | 15.11 | -5.09% | 617,131 |
| Nov 25, 2025 | 17.30 | 17.34 | 15.74 | 15.92 | 15.92 | -7.39% | 1,150,989 |
| Nov 24, 2025 | 16.39 | 17.19 | 16.39 | 17.19 | 17.19 | 4.82% | 803,013 |
| Nov 21, 2025 | 16.50 | 17.27 | 16.20 | 16.40 | 16.40 | -1.80% | 941,421 |
| Nov 20, 2025 | 15.40 | 17.20 | 15.30 | 16.70 | 16.70 | 4.51% | 2,326,672 |
| Nov 19, 2025 | 16.64 | 16.64 | 15.40 | 15.98 | 15.98 | -3.97% | 1,012,268 |
| Nov 18, 2025 | 15.65 | 16.68 | 15.34 | 16.64 | 16.64 | 6.33% | 1,382,780 |
| Nov 17, 2025 | 15.65 | 15.71 | 14.99 | 15.65 | 15.65 | 0.77% | 1,467,132 |
| Nov 14, 2025 | 14.01 | 15.53 | 14.01 | 15.53 | 15.53 | 9.99% | 1,604,984 |
| Nov 13, 2025 | 14.10 | 14.42 | 14.01 | 14.12 | 14.12 | 0.14% | 217,817 |
| Nov 12, 2025 | 14.54 | 14.60 | 14.00 | 14.10 | 14.10 | -3.03% | 224,762 |
| Nov 11, 2025 | 14.64 | 15.39 | 13.91 | 14.54 | 14.54 | -5.83% | 573,940 |
| Nov 10, 2025 | 15.40 | 15.56 | 14.75 | 15.44 | 15.44 | -0.77% | 1,030,314 |
| 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 |