Ayes Celik Hasir Ve Cit Sanayi A.S. (IST:AYES)
Turkey · Delayed Price · Currency is TRY 24.00
-0.98 (-3.92%)
Last updated: Mar 2, 2026, 1:55 PM GMT+3
IST:AYES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.76 | 25.80 | 24.50 | 24.98 | 24.98 | -3.18% | 101,632 |
| Feb 26, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 1.18% | 76,751 |
| Feb 25, 2026 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -3.77% | 79,035 |
| Feb 24, 2026 | 26.92 | 26.92 | 26.50 | 26.50 | 26.50 | 1.07% | 110,515 |
| Feb 23, 2026 | 25.00 | 26.22 | 25.00 | 26.22 | 26.22 | 4.88% | 141,382 |
| Feb 20, 2026 | 25.00 | 25.00 | 24.98 | 25.00 | 25.00 | 2.29% | 57,356 |
| Feb 19, 2026 | 25.00 | 25.00 | 24.30 | 24.44 | 24.44 | 0.58% | 68,223 |
| Feb 18, 2026 | 25.46 | 25.46 | 24.30 | 24.30 | 24.30 | 1.25% | 153,176 |
| Feb 17, 2026 | 24.66 | 24.66 | 24.00 | 24.00 | 24.00 | -4.46% | 137,770 |
| Feb 16, 2026 | 25.82 | 25.82 | 25.00 | 25.12 | 25.12 | -2.71% | 73,715 |
| Feb 13, 2026 | 24.00 | 25.84 | 24.00 | 25.82 | 25.82 | 7.58% | 223,941 |
| Feb 12, 2026 | 24.64 | 24.64 | 23.32 | 24.00 | 24.00 | -3.38% | 119,961 |
| Feb 11, 2026 | 24.70 | 24.90 | 24.70 | 24.84 | 24.84 | 0.89% | 206,235 |
| Feb 10, 2026 | 24.68 | 24.90 | 24.62 | 24.62 | 24.62 | 2.50% | 179,288 |
| Feb 9, 2026 | 22.50 | 24.02 | 22.50 | 24.02 | 24.02 | 8.49% | 178,504 |
| Feb 6, 2026 | 21.00 | 22.14 | 21.00 | 22.14 | 22.14 | 5.43% | 147,762 |
| Feb 5, 2026 | 18.03 | 21.00 | 18.03 | 21.00 | 21.00 | 6.06% | 286,746 |
| Feb 4, 2026 | 19.75 | 19.80 | 19.24 | 19.80 | 19.80 | 6.45% | 183,377 |
| Feb 3, 2026 | 18.60 | 18.61 | 18.60 | 18.60 | 18.60 | 0.54% | 148,560 |
| Feb 2, 2026 | 18.16 | 18.60 | 18.16 | 18.50 | 18.50 | -0.80% | 115,110 |
| Jan 30, 2026 | 18.55 | 18.65 | 18.55 | 18.65 | 18.65 | 0.54% | 106,757 |
| Jan 29, 2026 | 18.15 | 18.55 | 18.15 | 18.55 | 18.55 | 2.20% | 161,929 |
| Jan 28, 2026 | 18.06 | 18.15 | 18.06 | 18.15 | 18.15 | -1.89% | 96,387 |
| Jan 27, 2026 | 18.50 | 18.50 | 18.49 | 18.50 | 18.50 | 0.05% | 92,043 |
| Jan 26, 2026 | 18.25 | 18.49 | 18.25 | 18.49 | 18.49 | 1.87% | 210,439 |
| Jan 23, 2026 | 18.00 | 18.30 | 18.00 | 18.15 | 18.15 | 0.83% | 80,923 |
| Jan 22, 2026 | 18.00 | 18.00 | 17.86 | 18.00 | 18.00 | - | 141,658 |
| Jan 21, 2026 | 17.88 | 18.00 | 17.88 | 18.00 | 18.00 | -0.28% | 77,229 |
| Jan 20, 2026 | 17.90 | 18.05 | 17.90 | 18.05 | 18.05 | 0.33% | 127,023 |
| Jan 19, 2026 | 18.01 | 18.01 | 17.99 | 17.99 | 17.99 | - | 103,449 |
| Jan 16, 2026 | 17.49 | 17.99 | 17.49 | 17.99 | 17.99 | 2.80% | 79,136 |
| Jan 15, 2026 | 17.33 | 17.51 | 17.33 | 17.50 | 17.50 | -1.02% | 118,688 |
| Jan 14, 2026 | 18.30 | 18.30 | 17.62 | 17.68 | 17.68 | -3.12% | 58,574 |
| Jan 13, 2026 | 18.36 | 18.36 | 18.00 | 18.25 | 18.25 | -4.25% | 109,474 |
| Jan 12, 2026 | 19.06 | 19.10 | 19.06 | 19.06 | 19.06 | - | 139,787 |
| Jan 9, 2026 | 18.49 | 19.06 | 18.49 | 19.06 | 19.06 | 3.64% | 120,536 |
| Jan 8, 2026 | 17.99 | 18.39 | 17.99 | 18.39 | 18.39 | 2.45% | 101,184 |
| Jan 7, 2026 | 17.75 | 17.95 | 17.75 | 17.95 | 17.95 | 1.99% | 106,688 |
| Jan 6, 2026 | 17.56 | 17.60 | 17.56 | 17.60 | 17.60 | 2.09% | 118,566 |
| Jan 5, 2026 | 17.78 | 17.78 | 17.24 | 17.24 | 17.24 | -3.47% | 95,747 |
| Jan 2, 2026 | 17.94 | 17.94 | 17.03 | 17.86 | 17.86 | 1.77% | 76,568 |
| Dec 31, 2025 | 17.35 | 17.55 | 16.53 | 17.55 | 17.55 | 2.45% | 140,454 |
| Dec 30, 2025 | 16.27 | 17.13 | 16.27 | 17.13 | 17.13 | 2.57% | 133,151 |
| Dec 29, 2025 | 17.00 | 17.00 | 15.71 | 16.70 | 16.70 | -2.62% | 145,641 |
| Dec 26, 2025 | 17.00 | 17.25 | 17.00 | 17.15 | 17.15 | 0.53% | 103,021 |
| Dec 25, 2025 | 17.39 | 17.39 | 16.81 | 17.06 | 17.06 | -1.90% | 84,124 |
| Dec 24, 2025 | 16.53 | 17.39 | 16.53 | 17.39 | 17.39 | 3.76% | 29,727 |
| Dec 23, 2025 | 17.12 | 17.12 | 16.76 | 16.76 | 16.76 | -2.10% | 51,586 |
| Dec 22, 2025 | 17.86 | 17.86 | 17.12 | 17.12 | 17.12 | -0.75% | 91,887 |
| Dec 19, 2025 | 17.00 | 17.25 | 16.90 | 17.25 | 17.25 | 1.47% | 124,617 |