Ayes Celik Hasir Ve Cit Sanayi A.S. (IST:AYES)
Turkey · Delayed Price · Currency is TRY 18.64
+1.22 (7.00%)
At close: Aug 13, 2025, 6:00 PM GMT+3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.45 | 18.75 | 17.45 | 18.75 | - | 7.63% | 154,161 |
| Aug 12, 2025 | 17.05 | 17.42 | 17.05 | 17.42 | - | 2.47% | 101,564 |
| Aug 11, 2025 | 16.95 | 17.00 | 16.95 | 17.00 | - | 0.18% | 119,444 |
| Aug 8, 2025 | 17.20 | 17.25 | 16.97 | 16.97 | - | -0.29% | 108,454 |
| Aug 7, 2025 | 17.80 | 17.80 | 17.02 | 17.02 | - | -3.08% | 106,004 |
| Aug 6, 2025 | 17.90 | 17.90 | 17.56 | 17.56 | - | -2.44% | 73,224 |
| Aug 5, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | - | 2.56% | 93,086 |
| Aug 4, 2025 | 17.95 | 17.95 | 17.13 | 17.55 | - | -2.50% | 109,916 |
| Aug 1, 2025 | 18.00 | 18.00 | 16.76 | 18.00 | - | -0.94% | 147,500 |
| Jul 31, 2025 | 18.80 | 18.80 | 18.17 | 18.17 | - | -4.62% | 161,504 |
| Jul 30, 2025 | 19.40 | 19.40 | 19.05 | 19.05 | - | -3.40% | 89,481 |
| Jul 29, 2025 | 19.75 | 19.75 | 19.72 | 19.72 | - | 2.44% | 427,826 |
| Jul 28, 2025 | 18.00 | 19.25 | 18.00 | 19.25 | - | 10.00% | 345,632 |
| Jul 25, 2025 | 17.50 | 17.50 | 17.30 | 17.50 | - | -0.57% | 149,678 |
| Jul 24, 2025 | 17.60 | 17.60 | 17.50 | 17.60 | - | 0.57% | 170,033 |
| Jul 23, 2025 | 18.70 | 18.70 | 17.10 | 17.50 | - | -3.69% | 254,383 |
| Jul 22, 2025 | 18.00 | 18.17 | 18.00 | 18.17 | - | 9.99% | 570,833 |
| Jul 21, 2025 | 15.94 | 16.52 | 15.94 | 16.52 | - | 9.99% | 215,532 |
| Jul 18, 2025 | 14.25 | 15.02 | 14.25 | 15.02 | - | 5.33% | 182,139 |
| Jul 17, 2025 | 14.31 | 14.31 | 14.26 | 14.26 | - | 0.78% | 108,995 |
| Jul 16, 2025 | 14.01 | 14.15 | 14.01 | 14.15 | - | -1.74% | 107,886 |
| Jul 14, 2025 | 14.68 | 14.68 | 14.40 | 14.40 | - | -2.37% | 55,781 |
| Jul 11, 2025 | 14.90 | 14.90 | 14.24 | 14.75 | - | -1.01% | 126,096 |
| Jul 10, 2025 | 15.51 | 15.51 | 14.30 | 14.90 | - | -3.93% | 197,640 |
| Jul 9, 2025 | 15.36 | 15.51 | 15.36 | 15.51 | - | 3.19% | 113,725 |
| Jul 8, 2025 | 14.98 | 15.03 | 14.98 | 15.03 | - | 2.52% | 92,192 |
| Jul 7, 2025 | 14.15 | 14.66 | 14.15 | 14.66 | - | 3.53% | 96,657 |
| Jul 4, 2025 | 14.20 | 14.20 | 14.05 | 14.16 | - | -2.34% | 143,288 |
| Jul 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -6.45% | 299,921 |
| Jul 2, 2025 | 15.97 | 15.97 | 15.50 | 15.50 | - | -3.13% | 146,403 |
| Jul 1, 2025 | 16.73 | 16.73 | 15.71 | 16.00 | - | -4.25% | 179,047 |
| Jun 30, 2025 | 16.32 | 16.80 | 16.32 | 16.71 | - | 2.45% | 234,120 |
| Jun 27, 2025 | 15.96 | 16.31 | 15.96 | 16.31 | - | 2.26% | 162,886 |
| Jun 26, 2025 | 15.95 | 15.95 | 15.92 | 15.95 | - | -0.13% | 195,172 |
| Jun 25, 2025 | 15.00 | 16.00 | 15.00 | 15.97 | - | 8.64% | 384,819 |
| Jun 24, 2025 | 14.20 | 14.92 | 14.20 | 14.70 | - | 5.08% | 98,568 |
| Jun 23, 2025 | 13.50 | 13.99 | 13.50 | 13.99 | - | -0.07% | 207,359 |
| Jun 20, 2025 | 14.06 | 14.06 | 14.00 | 14.00 | - | -1.41% | 113,131 |
| Jun 19, 2025 | 14.34 | 14.34 | 14.10 | 14.20 | - | 1.43% | 184,704 |
| Jun 18, 2025 | 14.00 | 14.20 | 14.00 | 14.00 | - | 2.19% | 201,376 |
| Jun 17, 2025 | 13.00 | 13.70 | 13.00 | 13.70 | - | 7.03% | 303,529 |
| Jun 16, 2025 | 12.00 | 12.80 | 12.00 | 12.80 | - | 7.29% | 250,087 |
| Jun 13, 2025 | 12.00 | 12.00 | 11.90 | 11.93 | - | -1.81% | 168,355 |
| Jun 12, 2025 | 12.70 | 12.70 | 12.00 | 12.15 | - | -4.71% | 193,757 |
| Jun 11, 2025 | 12.51 | 13.50 | 12.51 | 12.75 | - | 2.82% | 301,197 |
| Jun 10, 2025 | 12.00 | 12.50 | 12.00 | 12.40 | - | 3.33% | 271,884 |
| Jun 5, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | - | -4.84% | 137,715 |
| Jun 4, 2025 | 12.29 | 13.00 | 12.29 | 12.61 | - | 2.60% | 709,252 |
| Jun 3, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | - | 9.93% | 468,702 |
| Jun 2, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | - | 9.93% | 276,792 |