Ayes Celik Hasir Ve Cit Sanayi A.S. (IST:AYES)
Turkey · Delayed Price · Currency is TRY 27.20
-0.02 (-0.07%)
At close: Sep 15, 2026
IST:AYES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 26.42 | 27.34 | 26.42 | 27.20 | 27.20 | -0.07% | 75,879 |
| Sep 14, 2026 | 28.00 | 28.00 | 27.20 | 27.22 | 27.22 | -3.61% | 70,302 |
| Sep 11, 2026 | 28.76 | 28.76 | 28.24 | 28.24 | 28.24 | -1.94% | 63,560 |
| Sep 10, 2026 | 29.00 | 29.00 | 28.50 | 28.80 | 28.80 | -0.69% | 50,968 |
| Sep 9, 2026 | 30.00 | 30.00 | 28.50 | 29.00 | 29.00 | -3.27% | 133,795 |
| Sep 8, 2026 | 28.86 | 30.00 | 28.86 | 29.98 | 29.98 | 1.83% | 32,120 |
| Sep 7, 2026 | 30.00 | 30.00 | 28.50 | 29.44 | 29.44 | -1.67% | 35,411 |
| Sep 4, 2026 | 30.00 | 30.00 | 29.94 | 29.94 | 29.94 | -0.20% | 33,634 |
| Sep 3, 2026 | 30.50 | 30.50 | 29.70 | 30.00 | 30.00 | 1.49% | 32,582 |
| Sep 2, 2026 | 31.48 | 31.48 | 29.56 | 29.56 | 29.56 | -3.02% | 44,784 |
| Sep 1, 2026 | 29.76 | 31.00 | 29.76 | 30.48 | 30.48 | 3.32% | 43,660 |
| Aug 31, 2026 | 31.50 | 31.50 | 27.90 | 29.50 | 29.50 | -4.84% | 164,265 |
| Aug 28, 2026 | 31.00 | 31.00 | 30.98 | 31.00 | 31.00 | -0.83% | 120,661 |
| Aug 27, 2026 | 31.60 | 31.60 | 31.26 | 31.26 | 31.26 | 0.26% | 46,975 |
| Aug 26, 2026 | 31.18 | 31.18 | 31.00 | 31.18 | 31.18 | -0.19% | 62,560 |
| Aug 25, 2026 | 30.50 | 31.24 | 30.50 | 31.24 | 31.24 | 0.77% | 29,582 |
| Aug 24, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 75,919 |
| Aug 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.20% | 56,816 |
| Aug 20, 2026 | 31.50 | 31.98 | 31.50 | 31.62 | 31.62 | -1.13% | 889,997 |
| Aug 19, 2026 | 32.00 | 32.00 | 31.98 | 31.98 | 31.98 | 0.25% | 61,152 |
| Aug 18, 2026 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | 3.71% | 383,958 |
| Aug 17, 2026 | 30.30 | 31.02 | 30.30 | 30.76 | 30.76 | -0.19% | 485,854 |
| Aug 14, 2026 | 30.98 | 30.98 | 30.56 | 30.82 | 30.82 | -0.52% | 48,501 |
| Aug 13, 2026 | 31.02 | 31.02 | 30.98 | 30.98 | 30.98 | 1.04% | 552,457 |
| Aug 12, 2026 | 30.68 | 30.68 | 30.66 | 30.66 | 30.66 | -1.48% | 294,843 |
| Aug 11, 2026 | 32.98 | 32.98 | 30.62 | 31.12 | 31.12 | -5.64% | 101,557 |
| Aug 10, 2026 | 36.18 | 36.18 | 32.98 | 32.98 | 32.98 | 0.24% | 99,013 |
| Aug 7, 2026 | 29.98 | 32.90 | 29.98 | 32.90 | 32.90 | 9.96% | 500,921 |
| Aug 6, 2026 | 28.80 | 29.98 | 28.80 | 29.92 | 29.92 | 5.65% | 694,285 |
| Aug 5, 2026 | 26.34 | 28.32 | 26.34 | 28.32 | 28.32 | 7.60% | 944,612 |
| Aug 4, 2026 | 27.34 | 27.34 | 26.10 | 26.32 | 26.32 | -2.30% | 138,157 |
| Aug 3, 2026 | 27.52 | 27.52 | 26.94 | 26.94 | 26.94 | -4.06% | 99,352 |
| Jul 31, 2026 | 30.58 | 30.58 | 27.28 | 28.08 | 28.08 | -7.33% | 110,546 |
| Jul 30, 2026 | 30.82 | 30.82 | 30.30 | 30.30 | 30.30 | 0.40% | 35,807 |
| Jul 29, 2026 | 30.76 | 30.76 | 29.66 | 30.18 | 30.18 | 0.13% | 21,266 |
| Jul 28, 2026 | 31.20 | 31.20 | 30.14 | 30.14 | 30.14 | -2.71% | 79,874 |
| Jul 27, 2026 | 31.00 | 31.00 | 30.32 | 30.98 | 30.98 | -0.77% | 149,048 |
| Jul 24, 2026 | 31.12 | 31.22 | 31.12 | 31.22 | 31.22 | 0.64% | 43,967 |
| Jul 23, 2026 | 30.98 | 31.02 | 30.94 | 31.02 | 31.02 | 0.06% | 92,206 |
| Jul 22, 2026 | 31.52 | 31.52 | 31.00 | 31.00 | 31.00 | -2.15% | 72,774 |
| Jul 21, 2026 | 31.98 | 31.98 | 31.68 | 31.68 | 31.68 | -0.94% | 56,693 |
| Jul 20, 2026 | 32.50 | 32.50 | 31.98 | 31.98 | 31.98 | -1.17% | 35,835 |
| Jul 17, 2026 | 31.00 | 32.48 | 31.00 | 32.36 | 32.36 | 4.39% | 55,365 |
| Jul 16, 2026 | 31.20 | 31.26 | 31.00 | 31.00 | 31.00 | -1.59% | 217,255 |
| Jul 14, 2026 | 31.60 | 31.60 | 31.00 | 31.50 | 31.50 | -0.32% | 35,899 |
| Jul 13, 2026 | 32.60 | 32.60 | 31.26 | 31.60 | 31.60 | -3.60% | 34,337 |
| Jul 10, 2026 | 32.90 | 32.90 | 32.78 | 32.78 | 32.78 | 0.12% | 34,784 |
| Jul 9, 2026 | 33.00 | 33.00 | 32.74 | 32.74 | 32.74 | -0.61% | 50,217 |
| Jul 8, 2026 | 33.78 | 33.78 | 32.94 | 32.94 | 32.94 | -2.77% | 37,766 |
| Jul 7, 2026 | 33.00 | 33.88 | 33.00 | 33.88 | 33.88 | 1.93% | 59,388 |