Altin Yunus Çesme Turistik Tesisler A.S. (IST:AYCES)
Turkey · Delayed Price · Currency is TRY 462.00
-7.00 (-1.49%)
At close: Aug 1, 2025, 6:00 PM GMT+3
IST:AYCES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 463.00 | 488.00 | 463.00 | 480.00 | - | 3.90% | 258,434 |
| Aug 1, 2025 | 469.00 | 471.50 | 461.25 | 462.00 | - | -1.49% | 46,884 |
| Jul 31, 2025 | 466.75 | 473.00 | 466.00 | 469.00 | - | 0.64% | 56,961 |
| Jul 30, 2025 | 473.00 | 475.50 | 464.00 | 466.00 | - | -1.48% | 58,617 |
| Jul 29, 2025 | 479.00 | 481.00 | 469.25 | 473.00 | - | -1.10% | 108,405 |
| Jul 28, 2025 | 479.50 | 486.00 | 478.00 | 478.25 | - | -0.10% | 55,917 |
| Jul 25, 2025 | 485.50 | 488.00 | 475.00 | 478.75 | - | -1.39% | 80,073 |
| Jul 24, 2025 | 482.00 | 487.25 | 476.50 | 485.50 | - | 1.36% | 86,165 |
| Jul 23, 2025 | 486.00 | 487.00 | 478.00 | 479.00 | - | -1.03% | 94,979 |
| Jul 22, 2025 | 490.25 | 494.50 | 483.50 | 484.00 | - | -1.27% | 145,388 |
| Jul 21, 2025 | 488.75 | 498.75 | 485.25 | 490.25 | - | 0.36% | 171,069 |
| Jul 18, 2025 | 490.00 | 500.00 | 485.25 | 488.50 | - | 0.88% | 346,240 |
| Jul 17, 2025 | 480.25 | 491.00 | 480.00 | 484.25 | - | 0.89% | 101,735 |
| Jul 16, 2025 | 487.75 | 495.50 | 474.50 | 480.00 | - | -1.59% | 173,257 |
| Jul 14, 2025 | 481.00 | 505.50 | 481.00 | 487.75 | - | 1.67% | 156,448 |
| Jul 11, 2025 | 494.50 | 498.00 | 479.50 | 479.75 | - | -2.44% | 153,298 |
| Jul 10, 2025 | 515.00 | 520.50 | 490.75 | 491.75 | - | -1.75% | 519,594 |
| Jul 9, 2025 | 455.25 | 500.50 | 455.00 | 500.50 | - | 9.94% | 307,746 |
| Jul 8, 2025 | 451.75 | 469.50 | 451.25 | 455.25 | - | 0.77% | 126,521 |
| Jul 7, 2025 | 450.25 | 476.50 | 446.50 | 451.75 | - | -1.79% | 193,004 |
| Jul 4, 2025 | 471.25 | 472.50 | 458.50 | 460.00 | - | -1.81% | 89,341 |
| Jul 3, 2025 | 473.50 | 485.00 | 466.25 | 468.50 | - | -0.95% | 175,092 |
| Jul 2, 2025 | 465.00 | 498.75 | 444.50 | 473.00 | - | 2.60% | 442,795 |
| Jul 1, 2025 | 481.25 | 507.00 | 460.25 | 461.00 | - | -3.96% | 207,143 |
| Jun 30, 2025 | 506.50 | 528.00 | 455.50 | 480.00 | - | -2.39% | 677,604 |
| Jun 27, 2025 | 465.25 | 491.75 | 452.00 | 491.75 | - | 9.95% | 500,898 |
| Jun 26, 2025 | 426.50 | 447.25 | 424.25 | 447.25 | - | 9.96% | 103,747 |
| Jun 25, 2025 | 400.25 | 423.75 | 400.25 | 406.75 | - | 2.07% | 177,343 |
| Jun 24, 2025 | 381.50 | 403.75 | 381.50 | 398.50 | - | 4.94% | 46,681 |
| Jun 23, 2025 | 386.25 | 386.25 | 369.75 | 379.75 | - | -1.68% | 23,644 |
| Jun 20, 2025 | 386.75 | 393.00 | 386.00 | 386.25 | - | 0.06% | 21,858 |
| Jun 19, 2025 | 390.50 | 395.50 | 374.25 | 386.00 | - | -1.22% | 20,346 |
| Jun 18, 2025 | 397.25 | 397.25 | 384.25 | 390.75 | - | -1.64% | 17,608 |
| Jun 17, 2025 | 400.00 | 403.75 | 397.00 | 397.25 | - | -0.56% | 19,634 |
| Jun 16, 2025 | 381.00 | 402.75 | 381.00 | 399.50 | - | 1.40% | 27,388 |
| Jun 13, 2025 | 392.00 | 395.00 | 378.00 | 394.00 | - | -1.50% | 32,879 |
| Jun 12, 2025 | 412.75 | 413.00 | 400.00 | 400.00 | - | -3.09% | 21,486 |
| Jun 11, 2025 | 415.75 | 420.25 | 412.00 | 412.75 | - | -0.72% | 34,380 |
| Jun 10, 2025 | 412.50 | 417.75 | 408.25 | 415.75 | - | 0.79% | 36,784 |
| Jun 5, 2025 | 412.00 | 414.25 | 405.50 | 412.50 | - | 0.12% | 17,909 |
| Jun 4, 2025 | 403.50 | 424.00 | 400.25 | 412.00 | - | 2.94% | 94,312 |
| Jun 3, 2025 | 398.00 | 404.00 | 398.00 | 400.25 | - | 0.57% | 22,571 |
| Jun 2, 2025 | 401.25 | 404.25 | 390.25 | 398.00 | - | -0.81% | 25,366 |
| May 30, 2025 | 401.25 | 407.00 | 400.00 | 401.25 | - | - | 24,242 |
| May 29, 2025 | 402.75 | 406.00 | 400.00 | 401.25 | - | -0.37% | 21,090 |
| May 28, 2025 | 410.00 | 411.25 | 400.00 | 402.75 | - | -1.04% | 30,931 |
| May 27, 2025 | 413.50 | 415.75 | 406.00 | 407.00 | - | -1.45% | 34,320 |
| May 26, 2025 | 420.75 | 424.00 | 411.25 | 413.00 | - | -1.84% | 41,540 |
| May 23, 2025 | 427.25 | 429.25 | 419.00 | 420.75 | - | -1.52% | 46,339 |
| May 22, 2025 | 428.25 | 432.00 | 426.50 | 427.25 | - | 0.06% | 36,774 |