Ayes Celik Hasir Ve Cit Sanayi A.S. (IST:AYES)
Turkey · Delayed Price · Currency is TRY 8.00
-0.10 (-1.23%)
Last updated: Oct 5, 2026, 5:55 PM GMT+3
IST:AYES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.00 | 8.24 | 8.00 | 8.24 | 8.24 | 3.00% | 188,679 |
| Oct 5, 2026 | 8.09 | 8.09 | 7.58 | 8.00 | 8.00 | -1.23% | 150,712 |
| Oct 2, 2026 | 7.99 | 8.26 | 7.99 | 8.10 | 8.10 | 5.61% | 132,529 |
| Oct 1, 2026 | 6.50 | 7.67 | 6.50 | 7.67 | 7.67 | 9.73% | 203,310 |
| Sep 30, 2026 | 7.46 | 7.46 | 6.99 | 6.99 | 6.99 | -5.67% | 161,479 |
| Sep 29, 2026 | 7.40 | 7.45 | 7.40 | 7.41 | 7.41 | 2.92% | 188,225 |
| Sep 28, 2026 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | -6.25% | 224,196 |
| Sep 25, 2026 | 7.66 | 7.68 | 7.66 | 7.68 | 7.68 | 0.23% | 1,055,573 |
| Sep 24, 2026 | 7.50 | 7.78 | 7.50 | 7.66 | 7.66 | 8.31% | 383,216 |
| Sep 23, 2026 | 6.94 | 7.07 | 6.94 | 7.07 | 7.07 | 2.70% | 218,759 |
| Sep 22, 2026 | 6.80 | 6.89 | 6.80 | 6.89 | 6.89 | -0.61% | 188,143 |
| Sep 21, 2026 | 7.50 | 7.50 | 6.91 | 6.93 | 6.93 | -7.89% | 342,056 |
| Sep 18, 2026 | 7.56 | 7.56 | 7.12 | 7.52 | 7.52 | -2.79% | 431,839 |
| Sep 17, 2026 | 7.86 | 7.86 | 7.74 | 7.74 | 7.74 | -1.53% | 229,796 |
| Sep 16, 2026 | 8.28 | 8.28 | 7.86 | 7.86 | 7.86 | -3.68% | 290,909 |
| Sep 15, 2026 | 7.93 | 8.20 | 7.93 | 8.16 | 8.16 | -0.07% | 252,929 |
| Sep 14, 2026 | 8.40 | 8.40 | 8.16 | 8.17 | 8.17 | -3.61% | 234,339 |
| Sep 11, 2026 | 8.63 | 8.63 | 8.47 | 8.47 | 8.47 | -1.94% | 211,866 |
| Sep 10, 2026 | 8.70 | 8.70 | 8.55 | 8.64 | 8.64 | -0.69% | 169,893 |
| Sep 9, 2026 | 9.00 | 9.00 | 8.55 | 8.70 | 8.70 | -3.27% | 445,983 |
| Sep 8, 2026 | 8.66 | 9.00 | 8.66 | 8.99 | 8.99 | 1.83% | 107,066 |
| Sep 7, 2026 | 9.00 | 9.00 | 8.55 | 8.83 | 8.83 | -1.67% | 118,036 |
| Sep 4, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | -0.20% | 112,113 |
| Sep 3, 2026 | 9.15 | 9.15 | 8.91 | 9.00 | 9.00 | 1.49% | 108,606 |
| Sep 2, 2026 | 9.44 | 9.44 | 8.87 | 8.87 | 8.87 | -3.02% | 149,279 |
| Sep 1, 2026 | 8.93 | 9.30 | 8.93 | 9.14 | 9.14 | 3.32% | 145,533 |
| Aug 31, 2026 | 9.45 | 9.45 | 8.37 | 8.85 | 8.85 | -4.84% | 547,549 |
| Aug 28, 2026 | 9.30 | 9.30 | 9.29 | 9.30 | 9.30 | -0.83% | 402,203 |
| Aug 27, 2026 | 9.48 | 9.48 | 9.38 | 9.38 | 9.38 | 0.26% | 156,583 |
| Aug 26, 2026 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | -0.19% | 208,533 |
| Aug 25, 2026 | 9.15 | 9.37 | 9.15 | 9.37 | 9.37 | 0.77% | 98,606 |
| Aug 24, 2026 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | -3.12% | 253,063 |
| Aug 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.20% | 189,386 |
| Aug 20, 2026 | 9.45 | 9.59 | 9.45 | 9.49 | 9.49 | -1.13% | 2,966,656 |
| Aug 19, 2026 | 9.60 | 9.60 | 9.59 | 9.59 | 9.59 | 0.25% | 203,839 |
| Aug 18, 2026 | 9.60 | 9.60 | 9.57 | 9.57 | 9.57 | 3.71% | 1,279,859 |
| Aug 17, 2026 | 9.09 | 9.31 | 9.09 | 9.23 | 9.23 | -0.19% | 1,619,513 |
| Aug 14, 2026 | 9.29 | 9.29 | 9.17 | 9.25 | 9.25 | -0.52% | 161,669 |
| Aug 13, 2026 | 9.31 | 9.31 | 9.29 | 9.29 | 9.29 | 1.04% | 1,841,523 |
| Aug 12, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.48% | 982,809 |
| Aug 11, 2026 | 9.89 | 9.89 | 9.19 | 9.34 | 9.34 | -5.64% | 338,523 |
| Aug 10, 2026 | 10.85 | 10.85 | 9.89 | 9.89 | 9.89 | 0.24% | 330,043 |
| Aug 7, 2026 | 8.99 | 9.87 | 8.99 | 9.87 | 9.87 | 9.96% | 1,669,736 |
| Aug 6, 2026 | 8.64 | 8.99 | 8.64 | 8.98 | 8.98 | 5.65% | 2,314,283 |
| Aug 5, 2026 | 7.90 | 8.50 | 7.90 | 8.50 | 8.50 | 7.60% | 3,148,706 |
| Aug 4, 2026 | 8.20 | 8.20 | 7.83 | 7.90 | 7.90 | -2.30% | 460,523 |
| Aug 3, 2026 | 8.26 | 8.26 | 8.08 | 8.08 | 8.08 | -4.06% | 331,173 |
| Jul 31, 2026 | 9.17 | 9.17 | 8.18 | 8.42 | 8.42 | -7.33% | 368,486 |
| Jul 30, 2026 | 9.25 | 9.25 | 9.09 | 9.09 | 9.09 | 0.40% | 119,356 |
| Jul 29, 2026 | 9.23 | 9.23 | 8.90 | 9.05 | 9.05 | 0.13% | 70,886 |