Ayes Celik Hasir Ve Cit Sanayi A.S. (IST:AYES)
Turkey · Delayed Price · Currency is TRY 30.70
-0.48 (-1.54%)
At close: Mar 27, 2026
IST:AYES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.60 | 31.10 | 30.60 | 30.70 | 30.70 | -1.54% | 89,334 |
| Mar 26, 2026 | 31.20 | 31.20 | 31.18 | 31.18 | 31.18 | -0.06% | 199,454 |
| Mar 25, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 1.83% | 165,377 |
| Mar 24, 2026 | 31.00 | 31.00 | 30.64 | 30.64 | 30.64 | -1.16% | 183,217 |
| Mar 23, 2026 | 30.66 | 31.00 | 30.66 | 31.00 | 31.00 | -3.13% | 172,053 |
| Mar 19, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -1.54% | 118,191 |
| Mar 18, 2026 | 31.60 | 32.50 | 31.60 | 32.50 | 32.50 | -1.04% | 217,765 |
| Mar 17, 2026 | 32.92 | 32.92 | 32.84 | 32.84 | 32.84 | -0.61% | 148,876 |
| Mar 16, 2026 | 33.00 | 33.04 | 33.00 | 33.04 | 33.04 | 0.79% | 198,638 |
| Mar 13, 2026 | 31.02 | 32.78 | 31.02 | 32.78 | 32.78 | 4.39% | 278,086 |
| Mar 12, 2026 | 31.70 | 31.70 | 30.90 | 31.40 | 31.40 | 8.95% | 359,708 |
| Mar 11, 2026 | 28.06 | 28.86 | 28.06 | 28.82 | 28.82 | 6.66% | 127,709 |
| Mar 10, 2026 | 26.00 | 27.02 | 26.00 | 27.02 | 27.02 | 6.88% | 98,822 |
| Mar 9, 2026 | 24.86 | 25.28 | 24.86 | 25.28 | 25.28 | -0.08% | 166,266 |
| Mar 6, 2026 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | -1.25% | 175,475 |
| Mar 5, 2026 | 24.66 | 25.62 | 24.66 | 25.62 | 25.62 | 5.43% | 412,752 |
| Mar 4, 2026 | 25.12 | 25.52 | 24.30 | 24.30 | 24.30 | -5.37% | 347,637 |
| Mar 3, 2026 | 24.94 | 25.68 | 24.94 | 25.68 | 25.68 | 2.97% | 438,103 |
| Mar 2, 2026 | 23.50 | 24.98 | 23.50 | 24.94 | 24.94 | -0.16% | 334,233 |
| 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 |