Altin Yunus Çesme Turistik Tesisler A.S. (IST:AYCES)
Turkey · Delayed Price · Currency is TRY 435.00
-12.00 (-2.68%)
At close: Oct 3, 2025
IST:AYCES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 482.00 | 488.75 | 477.25 | 477.25 | 477.25 | -0.83% | 37,852 |
| Sep 16, 2025 | 474.50 | 489.50 | 474.50 | 481.25 | 481.25 | 1.42% | 62,042 |
| Sep 15, 2025 | 456.00 | 477.75 | 451.00 | 474.50 | 474.50 | 4.06% | 60,934 |
| Sep 12, 2025 | 457.25 | 466.25 | 447.50 | 456.00 | 456.00 | -0.05% | 47,181 |
| Sep 11, 2025 | 480.25 | 484.50 | 456.25 | 456.25 | 456.25 | -5.15% | 65,107 |
| Sep 10, 2025 | 488.50 | 491.50 | 478.00 | 481.00 | 481.00 | -0.82% | 43,386 |
| Sep 9, 2025 | 485.25 | 510.00 | 485.00 | 485.00 | 485.00 | - | 99,339 |
| Sep 8, 2025 | 495.75 | 498.50 | 481.25 | 485.00 | 485.00 | -2.32% | 68,470 |
| Sep 5, 2025 | 500.00 | 505.00 | 494.00 | 496.50 | 496.50 | -0.90% | 61,746 |
| Sep 4, 2025 | 506.00 | 514.50 | 495.25 | 501.00 | 501.00 | -0.79% | 92,253 |
| Sep 3, 2025 | 514.50 | 516.50 | 501.50 | 505.00 | 505.00 | -0.39% | 76,485 |
| Sep 2, 2025 | 507.00 | 529.00 | 495.00 | 507.00 | 507.00 | 0.10% | 185,172 |
| Sep 1, 2025 | 500.50 | 512.50 | 498.00 | 506.50 | 506.50 | 1.10% | 51,794 |
| Aug 29, 2025 | 495.25 | 508.50 | 495.25 | 501.00 | 501.00 | 0.10% | 70,951 |
| Aug 28, 2025 | 510.00 | 522.00 | 500.00 | 500.50 | 500.50 | -1.86% | 95,442 |
| Aug 27, 2025 | 532.00 | 532.00 | 505.50 | 510.00 | 510.00 | -0.97% | 193,147 |
| Aug 26, 2025 | 505.00 | 538.50 | 498.00 | 515.00 | 515.00 | 1.78% | 233,903 |
| Aug 25, 2025 | 483.00 | 515.50 | 479.25 | 506.00 | 506.00 | 5.53% | 233,469 |
| Aug 22, 2025 | 480.75 | 485.75 | 475.50 | 479.50 | 479.50 | -0.36% | 94,599 |
| Aug 21, 2025 | 485.00 | 487.75 | 479.75 | 481.25 | 481.25 | 0.26% | 64,962 |
| Aug 20, 2025 | 472.75 | 492.00 | 471.75 | 480.00 | 480.00 | 1.59% | 156,914 |
| Aug 19, 2025 | 469.25 | 482.25 | 469.25 | 472.50 | 472.50 | 0.69% | 94,135 |
| Aug 18, 2025 | 479.50 | 481.00 | 469.00 | 469.25 | 469.25 | -1.68% | 73,638 |
| Aug 15, 2025 | 473.00 | 478.50 | 471.50 | 477.25 | 477.25 | 0.85% | 34,969 |
| Aug 14, 2025 | 475.25 | 483.25 | 472.25 | 473.25 | 473.25 | -0.84% | 85,486 |
| Aug 13, 2025 | 478.00 | 487.50 | 476.50 | 477.25 | 477.25 | -1.29% | 61,514 |
| Aug 12, 2025 | 488.50 | 491.50 | 473.25 | 483.50 | 483.50 | -0.51% | 143,519 |
| Aug 11, 2025 | 481.50 | 490.75 | 477.25 | 486.00 | 486.00 | 1.14% | 145,980 |
| Aug 8, 2025 | 496.75 | 499.50 | 480.00 | 480.50 | 480.50 | -3.22% | 160,348 |
| Aug 7, 2025 | 497.00 | 500.00 | 485.50 | 496.50 | 496.50 | 2.06% | 228,015 |
| Aug 6, 2025 | 478.75 | 501.00 | 476.75 | 486.50 | 486.50 | 1.78% | 345,930 |
| Aug 5, 2025 | 481.50 | 484.75 | 471.25 | 478.00 | 478.00 | -0.42% | 146,184 |
| Aug 4, 2025 | 463.00 | 488.00 | 463.00 | 480.00 | 480.00 | 3.90% | 258,434 |
| Aug 1, 2025 | 469.00 | 471.50 | 461.25 | 462.00 | 462.00 | -1.49% | 46,884 |
| Jul 31, 2025 | 466.75 | 473.00 | 466.00 | 469.00 | 469.00 | 0.64% | 56,961 |
| Jul 30, 2025 | 473.00 | 475.50 | 464.00 | 466.00 | 466.00 | -1.48% | 58,617 |