Altin Yunus Çesme Turistik Tesisler A.S. (IST:AYCES)
Turkey · Delayed Price · Currency is TRY 560.00
-16.50 (-2.86%)
At close: Jun 19, 2026
IST:AYCES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 521.50 | 542.50 | 521.00 | 523.50 | 523.50 | 0.29% | 189,288 |
| May 22, 2026 | 480.00 | 525.00 | 480.00 | 522.00 | 522.00 | 4.82% | 323,609 |
| May 21, 2026 | 544.50 | 562.00 | 498.00 | 498.00 | 498.00 | -8.54% | 430,875 |
| May 20, 2026 | 559.50 | 568.00 | 543.50 | 544.50 | 544.50 | -2.24% | 172,958 |
| May 18, 2026 | 584.50 | 598.00 | 556.50 | 557.00 | 557.00 | -4.70% | 183,665 |
| May 15, 2026 | 605.00 | 616.50 | 578.00 | 584.50 | 584.50 | -4.18% | 247,844 |
| May 14, 2026 | 593.00 | 625.00 | 588.00 | 610.00 | 610.00 | 4.45% | 590,350 |
| May 13, 2026 | 648.00 | 655.50 | 584.00 | 584.00 | 584.00 | -9.95% | 523,031 |
| May 12, 2026 | 651.00 | 697.00 | 641.00 | 648.50 | 648.50 | -0.99% | 503,988 |
| May 11, 2026 | 698.50 | 719.50 | 653.00 | 655.00 | 655.00 | -6.29% | 479,223 |
| May 8, 2026 | 657.00 | 746.00 | 641.00 | 699.00 | 699.00 | 1.01% | 1,553,757 |
| May 7, 2026 | 692.00 | 744.50 | 692.00 | 692.00 | 692.00 | -9.95% | 253,107 |
| May 6, 2026 | 768.50 | 768.50 | 768.50 | 768.50 | 768.50 | -9.96% | 49,791 |
| May 5, 2026 | 853.50 | 853.50 | 853.50 | 853.50 | 853.50 | -9.97% | 13,085 |
| May 4, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | -9.97% | 7,014 |
| Apr 30, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | -10.00% | 15,772 |
| Apr 29, 2026 | 1,275.00 | 1,290.00 | 1,170.00 | 1,170.00 | 1,170.00 | -10.00% | 82,564 |
| Apr 28, 2026 | 1,274.00 | 1,305.00 | 1,269.00 | 1,300.00 | 1,300.00 | 0.46% | 121,643 |
| Apr 27, 2026 | 1,287.00 | 1,309.00 | 1,223.00 | 1,294.00 | 1,294.00 | -0.84% | 230,389 |
| Apr 24, 2026 | 1,303.00 | 1,327.00 | 1,278.00 | 1,305.00 | 1,305.00 | - | 170,671 |
| Apr 22, 2026 | 1,290.00 | 1,305.00 | 1,268.00 | 1,305.00 | 1,305.00 | 0.77% | 127,039 |
| Apr 21, 2026 | 1,247.00 | 1,303.00 | 1,221.00 | 1,295.00 | 1,295.00 | 3.85% | 209,017 |
| Apr 20, 2026 | 1,211.00 | 1,251.00 | 1,168.00 | 1,247.00 | 1,247.00 | 1.22% | 239,310 |
| Apr 17, 2026 | 1,248.00 | 1,249.00 | 1,204.00 | 1,232.00 | 1,232.00 | -1.60% | 176,187 |
| Apr 16, 2026 | 1,250.00 | 1,256.00 | 1,207.00 | 1,252.00 | 1,252.00 | - | 139,831 |
| Apr 15, 2026 | 1,224.00 | 1,278.00 | 1,163.00 | 1,252.00 | 1,252.00 | 2.04% | 271,724 |
| Apr 14, 2026 | 1,218.00 | 1,245.00 | 1,127.00 | 1,227.00 | 1,227.00 | 0.74% | 261,023 |
| Apr 13, 2026 | 1,140.00 | 1,218.00 | 1,118.00 | 1,218.00 | 1,218.00 | 5.91% | 353,458 |
| Apr 10, 2026 | 1,066.00 | 1,150.00 | 1,063.00 | 1,150.00 | 1,150.00 | 7.58% | 298,384 |
| Apr 9, 2026 | 1,005.00 | 1,069.00 | 989.00 | 1,069.00 | 1,069.00 | 6.26% | 253,808 |
| Apr 8, 2026 | 948.50 | 1,006.00 | 901.50 | 1,006.00 | 1,006.00 | 6.06% | 375,636 |
| Apr 7, 2026 | 956.50 | 962.00 | 931.50 | 948.50 | 948.50 | -2.62% | 133,735 |
| Apr 6, 2026 | 955.00 | 975.00 | 905.00 | 974.00 | 974.00 | 1.88% | 234,468 |
| Apr 3, 2026 | 895.00 | 959.00 | 880.00 | 956.00 | 956.00 | 6.82% | 304,141 |