Altin Yunus Çesme Turistik Tesisler A.S. (IST:AYCES)
Turkey · Delayed Price · Currency is TRY 419.75
-0.50 (-0.12%)
At close: Sep 17, 2026
IST:AYCES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 400.00 | 428.50 | 397.00 | 419.75 | 419.75 | -0.12% | 125,121 |
| Sep 16, 2026 | 462.75 | 462.75 | 420.25 | 420.25 | 420.25 | -9.96% | 239,643 |
| Sep 15, 2026 | 427.75 | 466.75 | 425.00 | 466.75 | 466.75 | 9.95% | 130,296 |
| Sep 14, 2026 | 427.00 | 433.00 | 421.75 | 424.50 | 424.50 | -0.59% | 46,386 |
| Sep 11, 2026 | 435.00 | 435.50 | 413.75 | 427.00 | 427.00 | -1.16% | 53,894 |
| Sep 10, 2026 | 438.00 | 440.00 | 430.00 | 432.00 | 432.00 | -0.92% | 43,750 |
| Sep 9, 2026 | 443.25 | 444.25 | 435.50 | 436.00 | 436.00 | -1.52% | 47,363 |
| Sep 8, 2026 | 439.25 | 444.50 | 436.00 | 442.75 | 442.75 | 0.74% | 53,232 |
| Sep 7, 2026 | 447.00 | 447.00 | 437.75 | 439.50 | 439.50 | -0.28% | 55,326 |
| Sep 4, 2026 | 435.75 | 444.50 | 432.75 | 440.75 | 440.75 | 1.32% | 37,506 |
| Sep 3, 2026 | 455.50 | 455.50 | 433.25 | 435.00 | 435.00 | -3.17% | 46,149 |
| Sep 2, 2026 | 450.00 | 464.75 | 443.25 | 449.25 | 449.25 | - | 83,618 |
| Sep 1, 2026 | 457.75 | 470.00 | 446.25 | 449.25 | 449.25 | 0.06% | 134,700 |
| Aug 31, 2026 | 475.75 | 486.00 | 443.00 | 449.00 | 449.00 | -5.62% | 158,828 |
| Aug 28, 2026 | 453.00 | 488.75 | 452.75 | 475.75 | 475.75 | 5.96% | 373,882 |
| Aug 27, 2026 | 448.00 | 461.00 | 448.00 | 449.00 | 449.00 | 0.22% | 63,405 |
| Aug 26, 2026 | 436.75 | 464.50 | 436.50 | 448.00 | 448.00 | 2.75% | 177,534 |
| Aug 25, 2026 | 436.75 | 445.00 | 431.50 | 436.00 | 436.00 | -0.17% | 72,927 |
| Aug 24, 2026 | 447.00 | 448.75 | 436.75 | 436.75 | 436.75 | -1.91% | 68,120 |
| Aug 21, 2026 | 446.75 | 452.50 | 441.75 | 445.25 | 445.25 | -0.22% | 59,362 |
| Aug 20, 2026 | 453.00 | 457.50 | 442.00 | 446.25 | 446.25 | -1.49% | 74,959 |
| Aug 19, 2026 | 462.25 | 468.00 | 451.00 | 453.00 | 453.00 | -2.05% | 75,039 |
| Aug 18, 2026 | 467.25 | 474.00 | 460.75 | 462.50 | 462.50 | -1.02% | 54,311 |
| Aug 17, 2026 | 495.50 | 502.00 | 467.00 | 467.25 | 467.25 | -5.61% | 120,038 |
| Aug 14, 2026 | 461.75 | 503.50 | 459.25 | 495.00 | 495.00 | 7.55% | 663,301 |
| Aug 13, 2026 | 460.25 | 465.00 | 459.25 | 460.25 | 460.25 | 0.27% | 33,886 |
| Aug 12, 2026 | 459.25 | 468.50 | 455.25 | 459.00 | 459.00 | 0.44% | 76,592 |
| Aug 11, 2026 | 465.50 | 465.50 | 454.00 | 457.00 | 457.00 | -1.83% | 50,448 |
| Aug 10, 2026 | 458.00 | 470.00 | 455.00 | 465.50 | 465.50 | 2.59% | 110,337 |
| Aug 7, 2026 | 459.50 | 463.25 | 451.25 | 453.75 | 453.75 | -2.10% | 66,239 |
| Aug 6, 2026 | 464.00 | 467.25 | 462.00 | 463.50 | 463.50 | -0.11% | 36,571 |
| Aug 5, 2026 | 464.25 | 468.25 | 459.00 | 464.00 | 464.00 | -0.05% | 60,158 |
| Aug 4, 2026 | 463.00 | 467.25 | 461.00 | 464.25 | 464.25 | 0.27% | 51,829 |
| Aug 3, 2026 | 460.50 | 470.00 | 458.00 | 463.00 | 463.00 | 0.65% | 73,165 |
| Jul 31, 2026 | 465.25 | 469.25 | 454.00 | 460.00 | 460.00 | -1.08% | 95,728 |
| Jul 30, 2026 | 477.75 | 483.00 | 454.25 | 465.00 | 465.00 | -2.67% | 86,988 |
| Jul 29, 2026 | 490.25 | 505.50 | 472.50 | 477.75 | 477.75 | -3.14% | 93,501 |
| Jul 28, 2026 | 508.50 | 514.00 | 491.00 | 493.25 | 493.25 | -2.81% | 117,433 |
| Jul 27, 2026 | 500.00 | 533.50 | 500.00 | 507.50 | 507.50 | 1.91% | 261,099 |
| Jul 24, 2026 | 497.50 | 512.00 | 496.50 | 498.00 | 498.00 | 0.10% | 100,502 |
| Jul 23, 2026 | 503.00 | 503.50 | 495.00 | 497.50 | 497.50 | -0.60% | 92,280 |
| Jul 22, 2026 | 494.00 | 528.50 | 493.50 | 500.50 | 500.50 | 1.32% | 264,222 |
| Jul 21, 2026 | 501.50 | 505.00 | 493.75 | 494.00 | 494.00 | -1.50% | 78,686 |
| Jul 20, 2026 | 506.00 | 508.50 | 500.50 | 501.50 | 501.50 | -0.79% | 84,998 |
| Jul 17, 2026 | 522.50 | 523.50 | 505.00 | 505.50 | 505.50 | -3.25% | 95,707 |
| Jul 16, 2026 | 515.50 | 537.00 | 515.50 | 522.50 | 522.50 | 1.36% | 132,978 |
| Jul 14, 2026 | 516.00 | 543.00 | 511.50 | 515.50 | 515.50 | -0.10% | 170,867 |
| Jul 13, 2026 | 532.00 | 537.50 | 516.00 | 516.00 | 516.00 | -3.46% | 94,398 |
| Jul 10, 2026 | 538.00 | 545.00 | 527.50 | 534.50 | 534.50 | -0.47% | 70,434 |
| Jul 9, 2026 | 544.00 | 552.50 | 528.00 | 537.00 | 537.00 | -0.37% | 71,653 |