Ayes Celik Hasir Ve Cit Sanayi A.S. (IST:AYES)
Turkey · Delayed Price · Currency is TRY 14.40
+0.70 (5.11%)
At close: Nov 7, 2025
IST:AYES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | 5.11% | 95,275 |
| Nov 6, 2025 | 14.30 | 14.30 | 13.66 | 13.70 | 13.70 | -4.20% | 148,296 |
| Nov 5, 2025 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | -1.45% | 78,640 |
| Nov 4, 2025 | 14.61 | 14.61 | 14.51 | 14.51 | 14.51 | 0.14% | 82,852 |
| Nov 3, 2025 | 14.90 | 14.90 | 14.49 | 14.49 | 14.49 | -2.75% | 112,336 |
| Oct 31, 2025 | 14.95 | 14.95 | 14.35 | 14.90 | 14.90 | -0.33% | 96,191 |
| Oct 30, 2025 | 14.52 | 15.00 | 14.52 | 14.95 | 14.95 | 3.03% | 83,677 |
| Oct 28, 2025 | 15.25 | 15.25 | 14.34 | 14.51 | 14.51 | -3.20% | 28,855 |
| Oct 27, 2025 | 15.25 | 15.25 | 14.99 | 14.99 | 14.99 | -1.70% | 42,599 |
| Oct 24, 2025 | 14.85 | 15.26 | 14.85 | 15.25 | 15.25 | 2.69% | 49,909 |
| Oct 23, 2025 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | -2.37% | 38,359 |
| Oct 22, 2025 | 15.68 | 15.68 | 15.21 | 15.21 | 15.21 | -0.59% | 25,912 |
| Oct 21, 2025 | 15.85 | 15.85 | 15.22 | 15.30 | 15.30 | -3.47% | 29,577 |
| Oct 20, 2025 | 15.88 | 15.90 | 15.85 | 15.85 | 15.85 | 2.59% | 61,160 |
| Oct 17, 2025 | 16.02 | 16.02 | 15.45 | 15.45 | 15.45 | -1.40% | 111,512 |
| Oct 16, 2025 | 15.30 | 15.67 | 15.30 | 15.67 | 15.67 | 2.42% | 139,101 |
| Oct 15, 2025 | 15.23 | 15.30 | 15.03 | 15.30 | 15.30 | -3.47% | 129,627 |
| Oct 14, 2025 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | -0.31% | 100,786 |
| Oct 13, 2025 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | -0.56% | 136,004 |
| Oct 10, 2025 | 15.10 | 15.99 | 15.10 | 15.99 | 15.99 | 9.97% | 184,942 |
| Oct 9, 2025 | 14.00 | 14.98 | 14.00 | 14.54 | 14.54 | 3.86% | 68,307 |
| Oct 8, 2025 | 14.29 | 14.29 | 13.98 | 14.00 | 14.00 | -2.10% | 82,117 |
| Oct 7, 2025 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | -1.92% | 133,281 |
| Oct 6, 2025 | 14.55 | 14.58 | 14.55 | 14.58 | 14.58 | 0.21% | 101,536 |
| Oct 3, 2025 | 14.58 | 14.58 | 14.50 | 14.55 | 14.55 | 4.83% | 72,558 |
| Oct 2, 2025 | 13.90 | 13.90 | 13.66 | 13.88 | 13.88 | -0.50% | 94,237 |
| Oct 1, 2025 | 14.12 | 14.12 | 13.95 | 13.95 | 13.95 | -1.20% | 71,896 |
| Sep 30, 2025 | 14.50 | 14.50 | 14.12 | 14.12 | 14.12 | -1.26% | 65,584 |
| Sep 29, 2025 | 14.32 | 14.32 | 14.07 | 14.30 | 14.30 | -1.38% | 111,069 |
| Sep 26, 2025 | 14.79 | 14.79 | 14.50 | 14.50 | 14.50 | -2.23% | 57,397 |
| Sep 25, 2025 | 14.85 | 14.85 | 14.80 | 14.83 | 14.83 | - | 50,692 |
| Sep 24, 2025 | 15.19 | 15.19 | 14.83 | 14.83 | 14.83 | -2.37% | 111,611 |
| Sep 23, 2025 | 15.45 | 15.45 | 15.19 | 15.19 | 15.19 | -1.68% | 87,888 |
| Sep 22, 2025 | 15.40 | 15.55 | 15.40 | 15.45 | 15.45 | 3.00% | 167,306 |
| Sep 19, 2025 | 14.80 | 15.00 | 14.50 | 15.00 | 15.00 | 1.35% | 88,894 |
| Sep 18, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -0.54% | 90,145 |
| Sep 17, 2025 | 15.00 | 15.00 | 14.88 | 14.88 | 14.88 | -2.75% | 82,054 |
| Sep 16, 2025 | 15.33 | 15.33 | 15.30 | 15.30 | 15.30 | -0.26% | 110,195 |
| Sep 15, 2025 | 14.99 | 15.50 | 14.99 | 15.34 | 15.34 | 2.95% | 134,641 |
| Sep 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.34% | 76,437 |
| Sep 11, 2025 | 15.56 | 15.56 | 14.56 | 14.56 | 14.56 | -6.06% | 118,939 |
| Sep 10, 2025 | 14.70 | 15.50 | 14.70 | 15.50 | 15.50 | 5.44% | 128,430 |
| Sep 9, 2025 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 82,295 |
| Sep 8, 2025 | 15.25 | 15.25 | 14.63 | 14.80 | 14.80 | -5.13% | 87,687 |
| Sep 5, 2025 | 15.88 | 15.88 | 15.50 | 15.60 | 15.60 | 1.30% | 77,133 |
| Sep 4, 2025 | 15.89 | 15.89 | 15.32 | 15.40 | 15.40 | -3.08% | 113,936 |
| Sep 3, 2025 | 15.25 | 15.89 | 15.25 | 15.89 | 15.89 | -2.03% | 152,562 |
| Sep 2, 2025 | 17.15 | 17.15 | 16.12 | 16.22 | 16.22 | 1.19% | 131,576 |
| Sep 1, 2025 | 16.47 | 16.47 | 16.03 | 16.03 | 16.03 | -3.49% | 104,142 |
| Aug 29, 2025 | 16.98 | 16.98 | 16.12 | 16.61 | 16.61 | -0.42% | 98,422 |