Avrasya Petrol ve Turistik Tesisler Yatirimlar Anonim Sirketi (IST:AVTUR)
Turkey · Delayed Price · Currency is TRY 15.39
+0.35 (2.33%)
At close: Jul 16, 2026
IST:AVTUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 16.22 | 17.03 | 16.22 | 16.56 | 16.56 | 2.16% | 621,911 |
| May 26, 2026 | 16.05 | 16.60 | 16.05 | 16.21 | 16.21 | -2.05% | 90,061 |
| May 25, 2026 | 16.13 | 16.79 | 16.00 | 16.55 | 16.55 | 2.73% | 265,673 |
| May 22, 2026 | 14.97 | 16.71 | 14.97 | 16.11 | 16.11 | 3.53% | 495,241 |
| May 21, 2026 | 16.90 | 17.17 | 15.56 | 15.56 | 15.56 | -7.93% | 527,112 |
| May 20, 2026 | 16.02 | 17.75 | 16.02 | 16.90 | 16.90 | 3.05% | 763,747 |
| May 18, 2026 | 16.91 | 17.00 | 16.40 | 16.40 | 16.40 | -3.02% | 498,477 |
| May 15, 2026 | 17.11 | 17.30 | 16.90 | 16.91 | 16.91 | -1.11% | 459,594 |
| May 14, 2026 | 17.33 | 17.49 | 17.00 | 17.10 | 17.10 | -1.33% | 257,273 |
| May 13, 2026 | 18.00 | 18.30 | 16.98 | 17.33 | 17.33 | -3.72% | 852,937 |
| May 12, 2026 | 18.85 | 18.85 | 17.90 | 18.00 | 18.00 | -4.91% | 692,874 |
| May 11, 2026 | 18.86 | 19.15 | 18.70 | 18.93 | 18.93 | 0.37% | 500,416 |
| May 8, 2026 | 18.67 | 18.98 | 18.60 | 18.86 | 18.86 | 0.96% | 294,546 |
| May 7, 2026 | 18.89 | 18.89 | 18.50 | 18.68 | 18.68 | -0.80% | 427,802 |
| May 6, 2026 | 18.75 | 18.97 | 18.37 | 18.83 | 18.83 | 0.43% | 517,202 |
| May 5, 2026 | 19.00 | 19.29 | 18.66 | 18.75 | 18.75 | -2.19% | 595,444 |
| May 4, 2026 | 19.17 | 19.22 | 18.45 | 19.17 | 19.17 | - | 594,955 |
| Apr 30, 2026 | 18.33 | 19.38 | 18.30 | 19.17 | 19.17 | 2.62% | 636,980 |