Altin Yunus Çesme Turistik Tesisler A.S. (IST:AYCES)
Turkey · Delayed Price · Currency is TRY 453.75
-9.75 (-2.10%)
At close: Aug 7, 2026
IST:AYCES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 560.00 | 573.00 | 532.00 | 539.00 | 539.00 | -4.26% | 107,874 |
| Jul 7, 2026 | 568.00 | 586.00 | 562.00 | 563.00 | 563.00 | -0.97% | 96,104 |
| Jul 6, 2026 | 574.50 | 581.00 | 568.00 | 568.50 | 568.50 | -1.04% | 102,356 |
| Jul 3, 2026 | 589.00 | 590.50 | 572.00 | 574.50 | 574.50 | -2.30% | 90,526 |
| Jul 2, 2026 | 611.00 | 613.00 | 584.50 | 588.00 | 588.00 | -1.59% | 127,909 |
| Jul 1, 2026 | 615.00 | 629.00 | 597.50 | 597.50 | 597.50 | -2.05% | 174,289 |
| Jun 30, 2026 | 587.00 | 640.00 | 587.00 | 610.00 | 610.00 | 4.81% | 523,238 |
| Jun 29, 2026 | 595.00 | 598.50 | 578.50 | 582.00 | 582.00 | -0.94% | 146,844 |
| Jun 26, 2026 | 587.50 | 592.50 | 578.00 | 587.50 | 587.50 | - | 125,752 |
| Jun 25, 2026 | 616.00 | 623.50 | 585.50 | 587.50 | 587.50 | -4.78% | 176,594 |
| Jun 24, 2026 | 627.50 | 660.00 | 614.00 | 617.00 | 617.00 | -2.22% | 233,132 |
| Jun 23, 2026 | 629.00 | 669.00 | 622.00 | 631.00 | 631.00 | 2.44% | 621,573 |
| Jun 22, 2026 | 562.50 | 616.00 | 562.50 | 616.00 | 616.00 | 10.00% | 148,718 |
| Jun 19, 2026 | 578.00 | 580.00 | 558.50 | 560.00 | 560.00 | -2.86% | 115,889 |
| Jun 18, 2026 | 579.00 | 600.50 | 572.00 | 576.50 | 576.50 | 0.09% | 170,524 |
| Jun 17, 2026 | 591.00 | 608.00 | 576.00 | 576.00 | 576.00 | -2.87% | 151,235 |
| Jun 16, 2026 | 610.50 | 621.50 | 590.00 | 593.00 | 593.00 | -2.79% | 209,629 |
| Jun 15, 2026 | 625.50 | 644.00 | 608.00 | 610.00 | 610.00 | 0.66% | 199,938 |
| Jun 12, 2026 | 650.00 | 663.00 | 602.00 | 606.00 | 606.00 | -4.79% | 307,969 |
| Jun 11, 2026 | 648.00 | 698.50 | 629.00 | 636.50 | 636.50 | -4.29% | 512,692 |
| Jun 10, 2026 | 706.00 | 740.50 | 665.00 | 665.00 | 665.00 | -2.92% | 737,521 |
| Jun 9, 2026 | 600.00 | 685.00 | 600.00 | 685.00 | 685.00 | 9.95% | 595,859 |
| Jun 8, 2026 | 701.50 | 749.00 | 620.50 | 623.00 | 623.00 | -8.85% | 1,061,537 |
| Jun 5, 2026 | 631.50 | 683.50 | 628.00 | 683.50 | 683.50 | 9.98% | 660,156 |
| Jun 4, 2026 | 584.50 | 621.50 | 566.50 | 621.50 | 621.50 | 10.00% | 755,222 |
| Jun 3, 2026 | 516.00 | 565.00 | 510.50 | 565.00 | 565.00 | 9.92% | 334,456 |
| Jun 2, 2026 | 511.00 | 516.50 | 507.50 | 514.00 | 514.00 | 0.78% | 144,432 |
| Jun 1, 2026 | 520.00 | 525.50 | 510.00 | 510.00 | 510.00 | -1.26% | 147,520 |
| May 26, 2026 | 523.00 | 534.00 | 514.00 | 516.50 | 516.50 | -1.34% | 93,415 |