Altin Yunus Çesme Turistik Tesisler A.S. (IST:AYCES)
Turkey · Delayed Price · Currency is TRY 298.00
-1.00 (-0.33%)
At close: Oct 28, 2026
IST:AYCES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 300.75 | 301.00 | 297.00 | 298.00 | 298.00 | -0.33% | 6,901 |
| Oct 27, 2026 | 300.00 | 307.00 | 296.50 | 299.00 | 299.00 | -0.25% | 38,258 |
| Oct 26, 2026 | 287.75 | 303.50 | 287.75 | 299.75 | 299.75 | 4.81% | 47,572 |
| Oct 23, 2026 | 293.25 | 299.25 | 270.25 | 286.00 | 286.00 | -3.87% | 54,574 |
| Oct 22, 2026 | 306.00 | 306.00 | 292.75 | 297.50 | 297.50 | -3.09% | 22,617 |
| Oct 21, 2026 | 314.00 | 314.25 | 304.50 | 307.00 | 307.00 | -2.23% | 15,014 |
| Oct 20, 2026 | 313.25 | 320.00 | 298.00 | 314.00 | 314.00 | 0.32% | 46,051 |
| Oct 19, 2026 | 330.50 | 333.75 | 313.00 | 313.00 | 313.00 | -5.30% | 33,350 |
| Oct 16, 2026 | 341.50 | 341.50 | 326.00 | 330.50 | 330.50 | -3.22% | 34,898 |
| Oct 15, 2026 | 335.75 | 356.75 | 334.25 | 341.50 | 341.50 | 1.71% | 74,148 |
| Oct 14, 2026 | 342.75 | 342.75 | 334.25 | 335.75 | 335.75 | -2.04% | 21,098 |
| Oct 13, 2026 | 350.50 | 350.75 | 340.75 | 342.75 | 342.75 | -1.65% | 19,766 |
| Oct 12, 2026 | 360.75 | 367.00 | 347.75 | 348.50 | 348.50 | -3.33% | 28,064 |
| Oct 9, 2026 | 354.00 | 365.75 | 354.00 | 360.50 | 360.50 | 1.84% | 35,906 |
| Oct 8, 2026 | 353.75 | 360.00 | 348.75 | 354.00 | 354.00 | 0.14% | 40,489 |
| Oct 7, 2026 | 366.00 | 369.25 | 351.75 | 353.50 | 353.50 | -3.42% | 30,958 |
| Oct 6, 2026 | 369.75 | 373.50 | 365.00 | 366.00 | 366.00 | -0.48% | 34,119 |
| Oct 5, 2026 | 373.00 | 386.25 | 365.00 | 367.75 | 367.75 | -0.94% | 48,456 |
| Oct 2, 2026 | 360.00 | 379.00 | 360.00 | 371.25 | 371.25 | 3.13% | 57,249 |
| Oct 1, 2026 | 335.75 | 363.00 | 335.75 | 360.00 | 360.00 | 7.30% | 53,483 |
| Sep 30, 2026 | 348.50 | 348.50 | 334.50 | 335.50 | 335.50 | -3.80% | 47,993 |
| Sep 29, 2026 | 359.00 | 359.00 | 339.25 | 348.75 | 348.75 | -2.92% | 71,868 |
| Sep 28, 2026 | 397.50 | 397.50 | 358.75 | 359.25 | 359.25 | -9.79% | 92,966 |
| Sep 25, 2026 | 402.50 | 404.00 | 397.00 | 398.25 | 398.25 | -1.06% | 32,839 |
| Sep 24, 2026 | 405.00 | 421.00 | 395.75 | 402.50 | 402.50 | 0.31% | 91,616 |
| Sep 23, 2026 | 400.25 | 407.25 | 396.50 | 401.25 | 401.25 | 0.38% | 66,221 |
| Sep 22, 2026 | 405.75 | 410.00 | 399.75 | 399.75 | 399.75 | -1.48% | 43,269 |
| Sep 21, 2026 | 410.50 | 410.50 | 389.00 | 405.75 | 405.75 | -1.40% | 56,807 |
| Sep 18, 2026 | 419.75 | 419.75 | 400.25 | 411.50 | 411.50 | -1.97% | 55,054 |
| 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 |