Altin Yunus Çesme Turistik Tesisler A.S. (IST:AYCES)
Turkey · Delayed Price · Currency is TRY 395.75
+1.75 (0.44%)
Last updated: Nov 28, 2025, 5:26 PM GMT+3
IST:AYCES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 401.00 | 403.00 | 394.00 | 394.00 | 394.00 | -1.68% | 19,687 |
| Nov 26, 2025 | 398.75 | 404.50 | 398.75 | 400.75 | 400.75 | 0.50% | 20,587 |
| Nov 25, 2025 | 406.00 | 407.00 | 396.25 | 398.75 | 398.75 | -1.60% | 28,245 |
| Nov 24, 2025 | 412.50 | 415.50 | 405.00 | 405.25 | 405.25 | -1.76% | 44,444 |
| Nov 21, 2025 | 420.00 | 430.75 | 412.00 | 412.50 | 412.50 | -1.79% | 52,720 |
| Nov 20, 2025 | 412.25 | 439.00 | 410.50 | 420.00 | 420.00 | 2.07% | 52,696 |
| Nov 19, 2025 | 417.25 | 420.00 | 411.50 | 411.50 | 411.50 | -1.32% | 20,471 |
| Nov 18, 2025 | 424.00 | 424.00 | 416.00 | 417.00 | 417.00 | -0.89% | 18,821 |
| Nov 17, 2025 | 416.00 | 422.00 | 416.00 | 420.75 | 420.75 | 1.57% | 18,626 |
| Nov 14, 2025 | 416.25 | 418.50 | 408.25 | 414.25 | 414.25 | -0.48% | 24,340 |
| Nov 13, 2025 | 415.00 | 422.25 | 414.25 | 416.25 | 416.25 | 0.30% | 22,114 |
| Nov 12, 2025 | 421.75 | 432.00 | 413.50 | 415.00 | 415.00 | -1.01% | 26,830 |
| Nov 11, 2025 | 428.00 | 434.75 | 408.00 | 419.25 | 419.25 | -2.04% | 47,611 |
| Nov 10, 2025 | 441.75 | 443.00 | 427.50 | 428.00 | 428.00 | -1.72% | 42,656 |
| Nov 7, 2025 | 450.50 | 457.00 | 435.50 | 435.50 | 435.50 | -4.60% | 48,646 |
| Nov 6, 2025 | 451.50 | 465.75 | 448.75 | 456.50 | 456.50 | 1.28% | 83,438 |
| Nov 5, 2025 | 452.50 | 470.00 | 437.00 | 450.75 | 450.75 | 1.52% | 161,265 |
| Nov 4, 2025 | 454.50 | 456.00 | 435.25 | 444.00 | 444.00 | -2.31% | 51,091 |
| Nov 3, 2025 | 435.75 | 460.50 | 430.25 | 454.50 | 454.50 | 6.50% | 103,774 |
| Oct 31, 2025 | 419.00 | 438.75 | 417.75 | 426.75 | 426.75 | 2.15% | 142,729 |
| Oct 30, 2025 | 412.75 | 423.75 | 412.75 | 417.75 | 417.75 | 1.21% | 33,091 |
| Oct 28, 2025 | 416.00 | 417.50 | 409.00 | 412.75 | 412.75 | -0.72% | 24,554 |
| Oct 27, 2025 | 425.00 | 425.75 | 414.25 | 415.75 | 415.75 | -1.01% | 28,655 |
| Oct 24, 2025 | 413.00 | 420.00 | 410.25 | 420.00 | 420.00 | 2.75% | 45,566 |
| Oct 23, 2025 | 410.00 | 419.75 | 408.00 | 408.75 | 408.75 | -0.30% | 24,288 |
| Oct 22, 2025 | 413.50 | 420.00 | 409.00 | 410.00 | 410.00 | -0.79% | 55,133 |
| Oct 21, 2025 | 423.75 | 427.50 | 408.75 | 413.25 | 413.25 | -2.36% | 57,348 |
| Oct 20, 2025 | 421.25 | 430.75 | 418.25 | 423.25 | 423.25 | 0.30% | 46,440 |
| Oct 17, 2025 | 423.00 | 446.25 | 413.00 | 422.00 | 422.00 | -0.47% | 176,505 |
| Oct 16, 2025 | 421.75 | 461.00 | 419.00 | 424.00 | 424.00 | 1.07% | 170,341 |
| Oct 15, 2025 | 409.25 | 423.50 | 405.50 | 419.50 | 419.50 | 2.76% | 41,182 |
| Oct 14, 2025 | 409.00 | 418.50 | 405.00 | 408.25 | 408.25 | -0.18% | 23,524 |
| Oct 13, 2025 | 418.00 | 418.00 | 408.50 | 409.00 | 409.00 | -2.27% | 29,811 |
| Oct 10, 2025 | 421.75 | 426.50 | 414.50 | 418.50 | 418.50 | -1.12% | 29,487 |
| Oct 9, 2025 | 423.25 | 433.00 | 421.00 | 423.25 | 423.25 | 0.24% | 22,992 |
| Oct 8, 2025 | 426.75 | 431.75 | 422.25 | 422.25 | 422.25 | -1.05% | 27,053 |
| Oct 7, 2025 | 427.75 | 431.50 | 424.00 | 426.75 | 426.75 | -0.23% | 24,711 |
| Oct 6, 2025 | 436.00 | 441.50 | 427.25 | 427.75 | 427.75 | -1.67% | 31,161 |
| Oct 3, 2025 | 449.00 | 451.25 | 435.00 | 435.00 | 435.00 | -2.68% | 33,696 |
| Oct 2, 2025 | 455.25 | 465.00 | 447.00 | 447.00 | 447.00 | -1.65% | 53,336 |
| Oct 1, 2025 | 455.25 | 468.00 | 447.25 | 454.50 | 454.50 | -0.16% | 60,954 |
| Sep 30, 2025 | 450.50 | 494.50 | 447.75 | 455.25 | 455.25 | 0.77% | 200,988 |
| Sep 29, 2025 | 456.25 | 465.00 | 450.75 | 451.75 | 451.75 | -0.99% | 22,956 |
| Sep 26, 2025 | 467.50 | 469.00 | 456.25 | 456.25 | 456.25 | -2.41% | 33,356 |
| Sep 25, 2025 | 470.25 | 483.00 | 464.00 | 467.50 | 467.50 | -0.32% | 24,993 |
| Sep 24, 2025 | 469.75 | 478.75 | 468.75 | 469.00 | 469.00 | -0.16% | 38,064 |
| Sep 23, 2025 | 487.50 | 487.50 | 469.75 | 469.75 | 469.75 | -3.69% | 45,022 |
| Sep 22, 2025 | 483.00 | 493.00 | 483.00 | 487.75 | 487.75 | 1.04% | 49,400 |
| Sep 19, 2025 | 477.00 | 486.00 | 475.00 | 482.75 | 482.75 | 1.21% | 48,638 |
| Sep 18, 2025 | 477.00 | 493.00 | 477.00 | 477.00 | 477.00 | -0.05% | 76,544 |