Avrasya Petrol ve Turistik Tesisler Yatirimlar Anonim Sirketi (IST:AVTUR)
Turkey · Delayed Price · Currency is TRY 8.73
+0.30 (3.56%)
At close: Oct 15, 2026
IST:AVTUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.43 | 8.81 | 8.03 | 8.73 | 8.73 | 3.56% | 126,321 |
| Oct 14, 2026 | 8.93 | 8.93 | 8.43 | 8.43 | 8.43 | -5.07% | 183,994 |
| Oct 13, 2026 | 9.30 | 9.45 | 8.84 | 8.88 | 8.88 | -4.41% | 199,244 |
| Oct 12, 2026 | 9.41 | 9.55 | 9.13 | 9.29 | 9.29 | -1.28% | 98,225 |
| Oct 9, 2026 | 9.43 | 9.62 | 9.33 | 9.41 | 9.41 | -0.21% | 162,211 |
| Oct 8, 2026 | 9.62 | 9.64 | 9.31 | 9.43 | 9.43 | -1.98% | 65,471 |
| Oct 7, 2026 | 9.89 | 9.89 | 9.54 | 9.62 | 9.62 | -3.70% | 112,357 |
| Oct 6, 2026 | 9.68 | 10.48 | 9.24 | 9.99 | 9.99 | 3.20% | 316,556 |
| Oct 5, 2026 | 9.44 | 9.97 | 9.07 | 9.68 | 9.68 | 2.54% | 147,685 |
| Oct 2, 2026 | 9.30 | 9.60 | 9.12 | 9.44 | 9.44 | 1.51% | 176,472 |
| Oct 1, 2026 | 8.74 | 9.38 | 8.74 | 9.30 | 9.30 | 6.04% | 114,004 |
| Sep 30, 2026 | 9.25 | 9.25 | 8.42 | 8.77 | 8.77 | -6.20% | 252,882 |
| Sep 29, 2026 | 9.54 | 9.70 | 9.02 | 9.35 | 9.35 | -4.40% | 299,180 |
| Sep 28, 2026 | 10.24 | 10.24 | 9.42 | 9.78 | 9.78 | -4.77% | 222,186 |
| Sep 25, 2026 | 10.40 | 10.85 | 10.02 | 10.27 | 10.27 | -1.25% | 193,808 |
| Sep 24, 2026 | 10.70 | 10.90 | 10.39 | 10.40 | 10.40 | -2.53% | 234,624 |
| Sep 23, 2026 | 10.38 | 10.99 | 10.38 | 10.67 | 10.67 | 2.79% | 316,771 |
| Sep 22, 2026 | 9.87 | 10.67 | 9.63 | 10.38 | 10.38 | 4.01% | 248,939 |
| Sep 21, 2026 | 10.83 | 10.87 | 9.79 | 9.98 | 9.98 | -8.19% | 407,393 |
| Sep 18, 2026 | 10.80 | 11.23 | 10.40 | 10.87 | 10.87 | 0.56% | 273,994 |
| Sep 17, 2026 | 11.02 | 11.31 | 10.68 | 10.81 | 10.81 | -3.91% | 295,482 |
| Sep 16, 2026 | 12.10 | 12.10 | 10.98 | 11.25 | 11.25 | -7.71% | 680,644 |
| Sep 15, 2026 | 12.46 | 12.82 | 12.06 | 12.19 | 12.19 | -1.46% | 290,128 |
| Sep 14, 2026 | 13.05 | 13.05 | 12.18 | 12.37 | 12.37 | -3.21% | 241,743 |
| Sep 11, 2026 | 12.95 | 12.95 | 12.52 | 12.78 | 12.78 | -0.39% | 121,853 |
| Sep 10, 2026 | 12.99 | 13.08 | 12.65 | 12.83 | 12.83 | -1.23% | 177,271 |
| Sep 9, 2026 | 12.88 | 13.44 | 12.65 | 12.99 | 12.99 | 0.54% | 236,791 |
| Sep 8, 2026 | 12.35 | 13.09 | 12.13 | 12.92 | 12.92 | 4.03% | 472,820 |
| Sep 7, 2026 | 12.00 | 12.48 | 11.96 | 12.42 | 12.42 | 1.47% | 204,053 |
| Sep 4, 2026 | 11.99 | 12.50 | 11.45 | 12.24 | 12.24 | 2.09% | 251,305 |
| Sep 3, 2026 | 12.00 | 12.15 | 11.90 | 11.99 | 11.99 | -0.08% | 142,677 |
| Sep 2, 2026 | 11.99 | 12.16 | 11.82 | 12.00 | 12.00 | 0.17% | 172,159 |
| Sep 1, 2026 | 11.97 | 12.09 | 11.90 | 11.98 | 11.98 | - | 126,903 |
| Aug 31, 2026 | 12.50 | 12.50 | 11.87 | 11.98 | 11.98 | -2.60% | 458,212 |
| Aug 28, 2026 | 12.29 | 12.75 | 12.12 | 12.30 | 12.30 | -0.73% | 285,722 |
| Aug 27, 2026 | 12.19 | 12.50 | 12.02 | 12.39 | 12.39 | 1.56% | 158,394 |
| Aug 26, 2026 | 12.00 | 12.69 | 11.81 | 12.20 | 12.20 | 1.67% | 348,756 |
| Aug 25, 2026 | 12.24 | 12.28 | 12.00 | 12.00 | 12.00 | -2.28% | 351,868 |
| Aug 24, 2026 | 12.52 | 12.52 | 12.01 | 12.28 | 12.28 | -1.05% | 424,162 |
| Aug 21, 2026 | 12.46 | 12.56 | 12.30 | 12.41 | 12.41 | -0.40% | 272,073 |
| Aug 20, 2026 | 12.54 | 12.81 | 12.40 | 12.46 | 12.46 | -3.11% | 371,804 |
| Aug 19, 2026 | 13.01 | 13.04 | 12.60 | 12.86 | 12.86 | -1.30% | 277,744 |
| Aug 18, 2026 | 12.95 | 13.04 | 12.75 | 13.03 | 13.03 | 1.64% | 282,405 |
| Aug 17, 2026 | 13.00 | 13.10 | 12.60 | 12.82 | 12.82 | -1.38% | 239,445 |
| Aug 14, 2026 | 12.36 | 13.02 | 12.36 | 13.00 | 13.00 | 4.67% | 417,356 |
| Aug 13, 2026 | 12.51 | 12.53 | 12.37 | 12.42 | 12.42 | -0.72% | 184,682 |
| Aug 12, 2026 | 12.41 | 12.59 | 12.34 | 12.51 | 12.51 | 0.72% | 282,754 |
| 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 |