Altin Yunus Çesme Turistik Tesisler A.S. (IST:AYCES)
Turkey · Delayed Price · Currency is TRY 714.00
+22.00 (3.18%)
Last updated: May 8, 2026, 3:55 PM GMT+3
IST:AYCES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 657.50 | 709.50 | 641.00 | 661.50 | - | -4.41% | 158,291 |
| 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 |
| Apr 2, 2026 | 840.50 | 895.00 | 817.00 | 895.00 | 895.00 | 6.04% | 217,216 |
| Apr 1, 2026 | 788.00 | 844.00 | 750.00 | 844.00 | 844.00 | 5.50% | 184,902 |
| Mar 31, 2026 | 805.00 | 808.00 | 773.00 | 800.00 | 800.00 | -0.62% | 160,695 |
| Mar 30, 2026 | 792.00 | 827.00 | 782.00 | 805.00 | 805.00 | 3.87% | 298,829 |
| Mar 27, 2026 | 737.00 | 775.00 | 719.50 | 775.00 | 775.00 | 5.01% | 163,994 |
| Mar 26, 2026 | 757.50 | 766.50 | 699.00 | 738.00 | 738.00 | -2.38% | 210,720 |
| Mar 25, 2026 | 717.50 | 782.00 | 704.50 | 756.00 | 756.00 | 5.37% | 288,839 |
| Mar 24, 2026 | 690.00 | 720.00 | 683.50 | 717.50 | 717.50 | 3.24% | 180,812 |
| Mar 23, 2026 | 687.50 | 695.00 | 642.50 | 695.00 | 695.00 | -0.64% | 201,012 |
| Mar 19, 2026 | 681.00 | 700.50 | 647.00 | 699.50 | 699.50 | 2.72% | 143,522 |
| Mar 18, 2026 | 722.50 | 728.50 | 661.50 | 681.00 | 681.00 | -6.71% | 238,519 |
| Mar 17, 2026 | 739.50 | 778.50 | 730.00 | 730.00 | 730.00 | -2.67% | 265,634 |
| Mar 16, 2026 | 682.00 | 757.00 | 665.00 | 750.00 | 750.00 | 8.30% | 186,197 |
| Mar 13, 2026 | 697.00 | 697.50 | 662.00 | 692.50 | 692.50 | -0.72% | 130,737 |
| Mar 12, 2026 | 671.50 | 699.50 | 639.00 | 697.50 | 697.50 | 4.10% | 186,847 |
| Mar 11, 2026 | 640.00 | 698.50 | 612.00 | 670.00 | 670.00 | 5.51% | 492,543 |
| Mar 10, 2026 | 608.00 | 635.00 | 590.50 | 635.00 | 635.00 | 4.96% | 134,434 |
| Mar 9, 2026 | 600.00 | 635.00 | 591.50 | 605.00 | 605.00 | 3.07% | 317,384 |
| Mar 6, 2026 | 537.50 | 587.00 | 530.00 | 587.00 | 587.00 | 9.11% | 212,027 |
| Mar 5, 2026 | 510.00 | 538.00 | 508.00 | 538.00 | 538.00 | 5.08% | 78,483 |
| Mar 4, 2026 | 505.00 | 514.50 | 500.50 | 512.00 | 512.00 | 1.39% | 46,194 |
| Mar 3, 2026 | 506.00 | 526.00 | 492.25 | 505.00 | 505.00 | -0.59% | 81,344 |
| Mar 2, 2026 | 483.00 | 509.00 | 478.00 | 508.00 | 508.00 | -3.05% | 120,637 |
| Feb 27, 2026 | 512.00 | 526.00 | 494.00 | 524.00 | 524.00 | - | 147,233 |
| Feb 26, 2026 | 494.25 | 524.00 | 482.25 | 524.00 | 524.00 | 5.91% | 63,101 |
| Feb 25, 2026 | 500.00 | 500.00 | 480.25 | 494.75 | 494.75 | -1.35% | 46,047 |