Avrasya Petrol ve Turistik Tesisler Yatirimlar Anonim Sirketi (IST:AVTUR)
Turkey · Delayed Price · Currency is TRY 15.60
-1.58 (-9.20%)
At close: Oct 7, 2025
IST:AVTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 15.78 | 16.21 | 15.45 | 15.90 | 15.90 | 0.44% | 891,362 |
| Aug 27, 2025 | 16.87 | 16.87 | 15.77 | 15.83 | 15.83 | -6.16% | 1,241,699 |
| Aug 26, 2025 | 16.99 | 17.78 | 16.37 | 16.87 | 16.87 | 3.05% | 1,883,157 |
| Aug 25, 2025 | 15.30 | 16.37 | 15.14 | 16.37 | 16.37 | 9.94% | 1,448,819 |
| Aug 22, 2025 | 14.91 | 15.09 | 14.70 | 14.89 | 14.89 | -0.07% | 934,933 |
| Aug 21, 2025 | 14.82 | 15.19 | 14.51 | 14.90 | 14.90 | 1.78% | 810,853 |
| Aug 20, 2025 | 14.51 | 15.14 | 14.51 | 14.64 | 14.64 | -2.40% | 930,097 |
| Aug 19, 2025 | 15.30 | 15.51 | 14.90 | 15.00 | 15.00 | -2.60% | 1,236,405 |
| Aug 18, 2025 | 14.90 | 16.11 | 14.38 | 15.40 | 15.40 | 1.92% | 2,083,193 |
| Aug 15, 2025 | 14.51 | 15.67 | 14.08 | 15.11 | 15.11 | 2.58% | 2,525,629 |
| Aug 14, 2025 | 15.30 | 15.50 | 14.60 | 14.73 | 14.73 | -3.73% | 1,802,288 |
| Aug 13, 2025 | 15.95 | 16.25 | 15.18 | 15.30 | 15.30 | -8.87% | 3,485,071 |
| Aug 12, 2025 | 16.61 | 19.00 | 16.57 | 16.79 | 16.79 | -3.34% | 3,367,011 |
| Aug 11, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -10.00% | 399,977 |
| Aug 8, 2025 | 19.30 | 20.42 | 19.30 | 19.30 | 19.30 | -9.98% | 975,813 |
| Aug 7, 2025 | 21.00 | 22.48 | 20.96 | 21.44 | 21.44 | 3.47% | 3,912,191 |
| Aug 6, 2025 | 18.78 | 20.72 | 18.02 | 20.72 | 20.72 | 9.92% | 4,409,715 |
| Aug 5, 2025 | 18.10 | 18.85 | 17.20 | 18.85 | 18.85 | 9.98% | 1,777,975 |
| Aug 4, 2025 | 16.00 | 17.14 | 15.76 | 17.14 | 17.14 | 9.94% | 2,092,209 |
| Aug 1, 2025 | 16.00 | 16.50 | 15.51 | 15.59 | 15.59 | -5.52% | 1,542,301 |
| Jul 31, 2025 | 16.30 | 17.12 | 15.75 | 16.50 | 16.50 | 0.61% | 1,782,381 |
| Jul 30, 2025 | 15.43 | 16.56 | 15.12 | 16.40 | 16.40 | 6.29% | 1,572,595 |