Ayes Celik Hasir Ve Cit Sanayi A.S. (IST:AYES)
Turkey · Delayed Price · Currency is TRY 33.20
-0.90 (-2.64%)
At close: Jun 19, 2026
IST:AYES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 34.16 | 34.16 | 33.20 | 33.20 | 33.20 | -2.64% | 65,912 |
| Jun 18, 2026 | 33.10 | 34.10 | 33.10 | 34.10 | 34.10 | 2.03% | 70,653 |
| Jun 17, 2026 | 33.72 | 33.72 | 33.38 | 33.42 | 33.42 | -0.89% | 73,300 |
| Jun 16, 2026 | 34.80 | 34.80 | 33.72 | 33.72 | 33.72 | -3.10% | 88,180 |
| Jun 15, 2026 | 36.12 | 36.12 | 34.80 | 34.80 | 34.80 | -0.46% | 90,811 |
| Jun 12, 2026 | 35.00 | 35.00 | 34.00 | 34.96 | 34.96 | 5.94% | 84,465 |
| Jun 11, 2026 | 34.06 | 34.06 | 33.00 | 33.00 | 33.00 | -1.73% | 121,871 |
| Jun 10, 2026 | 32.74 | 33.58 | 32.74 | 33.58 | 33.58 | 1.76% | 66,021 |
| Jun 9, 2026 | 33.60 | 33.60 | 32.96 | 33.00 | 33.00 | -2.94% | 122,921 |
| Jun 8, 2026 | 34.98 | 34.98 | 34.00 | 34.00 | 34.00 | -3.41% | 138,402 |
| Jun 5, 2026 | 36.50 | 36.60 | 35.20 | 35.20 | 35.20 | -3.56% | 81,691 |
| Jun 4, 2026 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | -1.35% | 72,480 |
| Jun 3, 2026 | 37.76 | 37.76 | 37.00 | 37.00 | 37.00 | -3.60% | 126,461 |
| Jun 2, 2026 | 37.98 | 38.38 | 37.00 | 38.38 | 38.38 | 9.97% | 193,431 |
| Jun 1, 2026 | 34.94 | 34.94 | 34.90 | 34.90 | 34.90 | 3.79% | 192,588 |
| May 26, 2026 | 32.10 | 33.98 | 32.10 | 33.98 | 33.63 | 6.45% | 76,524 |
| May 25, 2026 | 31.50 | 31.92 | 31.00 | 31.92 | 31.59 | 1.98% | 218,139 |
| May 22, 2026 | 30.00 | 31.30 | 30.00 | 31.30 | 30.97 | 4.33% | 124,044 |
| May 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.69 | -1.64% | 243,750 |
| May 20, 2026 | 30.00 | 30.50 | 30.00 | 30.50 | 30.18 | 1.67% | 150,451 |
| May 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.69 | - | 265,791 |
| May 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.69 | - | 290,119 |
| May 14, 2026 | 30.02 | 30.02 | 30.00 | 30.00 | 29.69 | -0.07% | 160,722 |
| May 13, 2026 | 30.60 | 30.60 | 30.00 | 30.02 | 29.71 | 0.07% | 218,318 |
| May 12, 2026 | 30.12 | 30.12 | 30.00 | 30.00 | 29.69 | -0.40% | 279,014 |
| May 11, 2026 | 30.00 | 30.12 | 30.00 | 30.12 | 29.81 | 0.40% | 188,016 |
| May 8, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 29.69 | -1.64% | 275,901 |
| May 7, 2026 | 31.00 | 31.00 | 30.48 | 30.50 | 30.18 | -1.61% | 84,653 |
| May 6, 2026 | 30.50 | 31.00 | 30.50 | 31.00 | 30.68 | 1.64% | 97,040 |
| May 5, 2026 | 30.20 | 30.50 | 30.20 | 30.50 | 30.18 | 0.99% | 149,865 |
| May 4, 2026 | 31.50 | 31.50 | 30.20 | 30.20 | 29.89 | -2.27% | 91,104 |
| Apr 30, 2026 | 30.00 | 30.90 | 30.00 | 30.90 | 30.58 | 3.00% | 155,746 |
| Apr 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.69 | - | 128,422 |
| Apr 28, 2026 | 30.98 | 30.98 | 30.00 | 30.00 | 29.69 | -3.16% | 51,510 |
| Apr 27, 2026 | 31.22 | 31.22 | 30.98 | 30.98 | 30.66 | -0.71% | 40,127 |
| Apr 24, 2026 | 31.00 | 31.20 | 30.98 | 31.20 | 30.88 | 0.65% | 89,276 |
| Apr 22, 2026 | 31.70 | 31.70 | 30.98 | 31.00 | 30.68 | -2.58% | 65,688 |
| Apr 21, 2026 | 32.82 | 32.82 | 31.64 | 31.82 | 31.49 | -3.40% | 121,551 |
| Apr 20, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.60 | 0.73% | 69,794 |
| Apr 17, 2026 | 32.00 | 32.70 | 32.00 | 32.70 | 32.36 | 1.87% | 78,388 |
| Apr 16, 2026 | 32.10 | 32.10 | 32.08 | 32.10 | 31.77 | - | 81,786 |
| Apr 15, 2026 | 31.50 | 32.10 | 31.50 | 32.10 | 31.77 | 2.62% | 89,616 |
| Apr 14, 2026 | 30.50 | 31.28 | 30.50 | 31.28 | 30.96 | 4.27% | 95,279 |
| Apr 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.69 | -2.09% | 219,239 |
| Apr 10, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.32 | - | 139,929 |
| Apr 9, 2026 | 30.98 | 30.98 | 30.64 | 30.64 | 30.32 | -1.23% | 67,951 |
| Apr 8, 2026 | 30.98 | 31.10 | 30.96 | 31.02 | 30.70 | 1.77% | 101,230 |
| Apr 7, 2026 | 30.68 | 30.70 | 30.48 | 30.48 | 30.16 | -1.68% | 79,909 |
| Apr 6, 2026 | 30.50 | 31.00 | 30.50 | 31.00 | 30.68 | 0.32% | 157,094 |
| Apr 3, 2026 | 31.46 | 31.46 | 30.90 | 30.90 | 30.58 | -1.78% | 53,456 |