Avrasya Petrol ve Turistik Tesisler Yatirimlar Anonim Sirketi (IST:AVTUR)
Turkey · Delayed Price · Currency is TRY 12.54
+0.12 (0.97%)
Last updated: Aug 12, 2026, 2:24 PM GMT+3
IST:AVTUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 12.66 | 12.66 | 12.30 | 12.42 | 12.42 | -1.04% | 331,586 |
| Aug 10, 2026 | 12.74 | 12.79 | 12.53 | 12.55 | 12.55 | -1.49% | 313,604 |
| Aug 7, 2026 | 12.59 | 13.00 | 12.40 | 12.74 | 12.74 | 0.71% | 586,521 |
| Aug 6, 2026 | 12.80 | 12.90 | 12.32 | 12.65 | 12.65 | -2.32% | 588,913 |
| Aug 5, 2026 | 13.59 | 13.59 | 12.75 | 12.95 | 12.95 | -5.89% | 1,100,482 |
| Aug 4, 2026 | 14.35 | 14.50 | 13.76 | 13.76 | 13.76 | -9.95% | 2,008,305 |
| Aug 3, 2026 | 14.79 | 15.75 | 14.28 | 15.28 | 15.28 | -3.66% | 3,623,650 |
| Jul 31, 2026 | 14.44 | 16.06 | 14.10 | 15.86 | 15.86 | 8.41% | 403,201 |
| Jul 30, 2026 | 14.52 | 14.98 | 14.41 | 14.63 | 14.63 | -2.40% | 337,149 |
| Jul 29, 2026 | 14.38 | 15.00 | 14.22 | 14.99 | 14.99 | 2.25% | 400,378 |
| Jul 28, 2026 | 14.89 | 15.09 | 14.45 | 14.66 | 14.66 | -1.54% | 310,203 |
| Jul 27, 2026 | 15.05 | 15.24 | 14.84 | 14.89 | 14.89 | -1.39% | 290,421 |
| Jul 24, 2026 | 15.20 | 15.34 | 15.01 | 15.10 | 15.10 | -0.46% | 274,790 |
| Jul 23, 2026 | 15.10 | 15.24 | 15.00 | 15.17 | 15.17 | 0.46% | 275,890 |
| Jul 22, 2026 | 15.39 | 15.39 | 15.00 | 15.10 | 15.10 | -2.58% | 340,310 |
| Jul 21, 2026 | 15.50 | 15.51 | 15.02 | 15.50 | 15.50 | -0.39% | 264,685 |
| Jul 20, 2026 | 15.20 | 15.72 | 15.20 | 15.56 | 15.56 | 2.57% | 313,716 |
| Jul 17, 2026 | 15.35 | 15.35 | 14.60 | 15.17 | 15.17 | -1.43% | 426,144 |
| Jul 16, 2026 | 15.38 | 15.62 | 15.05 | 15.39 | 15.39 | 2.33% | 313,375 |
| Jul 14, 2026 | 15.62 | 15.78 | 15.04 | 15.04 | 15.04 | -3.71% | 309,046 |
| Jul 13, 2026 | 16.00 | 16.30 | 15.62 | 15.62 | 15.62 | -2.38% | 291,301 |
| Jul 10, 2026 | 15.57 | 16.14 | 15.51 | 16.00 | 16.00 | 1.65% | 239,532 |
| Jul 9, 2026 | 15.68 | 16.21 | 14.96 | 15.74 | 15.74 | 0.38% | 544,123 |
| Jul 8, 2026 | 15.54 | 15.93 | 15.29 | 15.68 | 15.68 | 0.90% | 415,795 |
| Jul 7, 2026 | 15.84 | 15.89 | 15.40 | 15.54 | 15.54 | -2.26% | 311,738 |
| Jul 6, 2026 | 16.14 | 16.23 | 15.50 | 15.90 | 15.90 | -2.27% | 351,593 |
| Jul 3, 2026 | 16.15 | 16.30 | 16.00 | 16.27 | 16.27 | -0.18% | 251,191 |
| Jul 2, 2026 | 16.22 | 16.65 | 16.01 | 16.30 | 16.30 | -0.79% | 370,245 |
| Jul 1, 2026 | 16.00 | 16.65 | 16.00 | 16.43 | 16.43 | -1.62% | 264,906 |
| Jun 30, 2026 | 16.60 | 16.77 | 16.31 | 16.70 | 16.70 | 0.60% | 473,270 |
| Jun 29, 2026 | 17.00 | 17.00 | 16.37 | 16.60 | 16.60 | -1.48% | 385,320 |
| Jun 26, 2026 | 17.31 | 17.36 | 16.57 | 16.85 | 16.85 | -3.77% | 293,197 |
| Jun 25, 2026 | 17.40 | 17.79 | 17.06 | 17.51 | 17.51 | 0.29% | 270,731 |
| Jun 24, 2026 | 17.01 | 17.80 | 17.00 | 17.46 | 17.46 | 1.45% | 407,576 |
| Jun 23, 2026 | 17.30 | 17.97 | 17.16 | 17.21 | 17.21 | -3.96% | 432,719 |
| Jun 22, 2026 | 18.04 | 19.42 | 17.92 | 17.92 | 17.92 | -1.65% | 988,055 |
| Jun 19, 2026 | 17.50 | 18.25 | 17.17 | 18.22 | 18.22 | 3.46% | 401,478 |
| Jun 18, 2026 | 16.70 | 18.20 | 16.70 | 17.61 | 17.61 | 3.83% | 775,498 |
| Jun 17, 2026 | 17.45 | 17.45 | 16.90 | 16.96 | 16.96 | -1.11% | 234,109 |
| Jun 16, 2026 | 17.50 | 17.55 | 17.00 | 17.15 | 17.15 | -3.11% | 394,095 |
| Jun 15, 2026 | 17.83 | 18.45 | 17.55 | 17.70 | 17.70 | -1.61% | 631,137 |
| Jun 12, 2026 | 17.40 | 18.57 | 17.02 | 17.99 | 17.99 | 1.93% | 782,752 |
| Jun 11, 2026 | 17.70 | 18.20 | 17.19 | 17.65 | 17.65 | 1.44% | 558,057 |
| Jun 10, 2026 | 17.73 | 18.00 | 17.40 | 17.40 | 17.40 | -1.86% | 369,019 |
| Jun 9, 2026 | 17.93 | 18.20 | 17.50 | 17.73 | 17.73 | -1.12% | 509,908 |
| Jun 8, 2026 | 17.00 | 18.30 | 16.70 | 17.93 | 17.93 | 7.04% | 1,015,360 |
| Jun 5, 2026 | 16.95 | 16.99 | 16.55 | 16.75 | 16.75 | -1.18% | 437,151 |
| Jun 4, 2026 | 17.01 | 17.24 | 16.20 | 16.95 | 16.95 | -2.25% | 804,817 |
| Jun 3, 2026 | 17.26 | 17.74 | 17.00 | 17.34 | 17.34 | - | 543,361 |
| Jun 2, 2026 | 16.96 | 17.70 | 16.50 | 17.34 | 17.34 | 4.71% | 860,579 |