Altin Yunus Çesme Turistik Tesisler A.S. (IST:AYCES)
Turkey · Delayed Price · Currency is TRY 524.50
+9.00 (1.75%)
Last updated: Jul 16, 2026, 2:47 PM GMT+3
IST:AYCES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |