Altin Yunus Çesme Turistik Tesisler A.S. (IST:AYCES)
Turkey · Delayed Price · Currency is TRY 461.00
+17.00 (3.83%)
Last updated: Nov 5, 2025, 2:07 PM GMT+3
IST:AYCES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |