Avrasya Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AVGYO)
Turkey
· Delayed Price · Currency is TRY 13.02
-0.14 (-1.06%)
At close: Mar 6, 2026
IST:AVGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.61 | 12.94 | 12.40 | 12.57 | - | -3.46% | 266,866 |
| Mar 6, 2026 | 13.17 | 13.30 | 12.70 | 13.02 | 13.02 | -1.06% | 1,853,637 |
| Mar 5, 2026 | 12.93 | 13.40 | 12.90 | 13.16 | 13.16 | 2.25% | 2,014,287 |
| Mar 4, 2026 | 13.25 | 13.28 | 12.78 | 12.87 | 12.87 | -3.16% | 1,492,509 |
| Mar 3, 2026 | 12.69 | 13.57 | 12.69 | 13.29 | 13.29 | 4.56% | 3,537,617 |
| Mar 2, 2026 | 11.72 | 13.10 | 11.72 | 12.71 | 12.71 | -1.01% | 2,057,798 |
| Feb 27, 2026 | 12.77 | 13.10 | 12.56 | 12.84 | 12.84 | 1.02% | 1,945,143 |
| Feb 26, 2026 | 12.66 | 13.09 | 12.55 | 12.71 | 12.71 | 0.95% | 1,083,667 |
| Feb 25, 2026 | 12.88 | 12.95 | 12.49 | 12.59 | 12.59 | -2.18% | 1,209,849 |
| Feb 24, 2026 | 12.96 | 13.18 | 12.72 | 12.87 | 12.87 | -0.62% | 1,245,110 |
| Feb 23, 2026 | 13.34 | 13.62 | 12.90 | 12.95 | 12.95 | -2.04% | 1,533,830 |
| Feb 20, 2026 | 13.87 | 13.90 | 12.80 | 13.22 | 13.22 | -4.69% | 2,124,819 |
| Feb 19, 2026 | 14.45 | 14.63 | 13.75 | 13.87 | 13.87 | -3.68% | 1,686,926 |
| Feb 18, 2026 | 14.41 | 14.79 | 14.32 | 14.40 | 14.40 | 0.56% | 2,522,420 |
| Feb 17, 2026 | 14.24 | 14.98 | 14.00 | 14.32 | 14.32 | 0.99% | 5,319,212 |
| Feb 16, 2026 | 14.89 | 15.03 | 13.83 | 14.18 | 14.18 | -4.77% | 5,607,663 |
| Feb 13, 2026 | 14.10 | 15.05 | 13.83 | 14.89 | 14.89 | 6.97% | 6,819,808 |
| Feb 12, 2026 | 14.17 | 14.50 | 13.81 | 13.92 | 13.92 | -0.78% | 4,964,969 |
| Feb 11, 2026 | 12.79 | 14.03 | 12.38 | 14.03 | 14.03 | 9.70% | 6,707,486 |
| Feb 10, 2026 | 12.50 | 13.05 | 11.89 | 12.79 | 12.79 | 0.71% | 1,933,417 |
| Feb 9, 2026 | 12.16 | 12.91 | 12.16 | 12.70 | 12.70 | 4.96% | 3,460,134 |
| Feb 6, 2026 | 13.18 | 13.58 | 12.03 | 12.10 | 12.10 | -7.35% | 10,003,170 |
| Feb 5, 2026 | 11.88 | 13.06 | 11.85 | 13.06 | 13.06 | 9.93% | 4,854,913 |
| Feb 4, 2026 | 11.69 | 11.94 | 11.61 | 11.88 | 11.88 | 2.06% | 1,603,186 |
| Feb 3, 2026 | 11.68 | 11.80 | 11.43 | 11.64 | 11.64 | -0.09% | 1,770,440 |
| Feb 2, 2026 | 10.93 | 11.91 | 10.85 | 11.65 | 11.65 | 5.43% | 3,858,036 |
| Jan 30, 2026 | 11.19 | 11.27 | 10.93 | 11.05 | 11.05 | -0.90% | 1,874,869 |
| Jan 29, 2026 | 11.00 | 11.51 | 10.87 | 11.15 | 11.15 | 1.73% | 3,381,074 |
| Jan 28, 2026 | 10.68 | 11.14 | 10.63 | 10.96 | 10.96 | 2.91% | 3,523,732 |
| Jan 27, 2026 | 10.26 | 10.89 | 10.25 | 10.65 | 10.65 | 3.50% | 3,249,791 |
| Jan 26, 2026 | 10.69 | 10.91 | 10.17 | 10.29 | 10.29 | -3.74% | 1,680,962 |
| Jan 23, 2026 | 10.72 | 10.84 | 10.62 | 10.69 | 10.69 | 0.28% | 2,193,783 |
| Jan 22, 2026 | 10.85 | 10.96 | 10.64 | 10.66 | 10.66 | -1.84% | 1,547,858 |
| Jan 21, 2026 | 10.93 | 11.03 | 10.60 | 10.86 | 10.86 | -0.46% | 2,495,942 |
| Jan 20, 2026 | 10.55 | 11.14 | 10.55 | 10.91 | 10.91 | 2.06% | 2,888,825 |
| Jan 19, 2026 | 10.56 | 10.79 | 10.53 | 10.69 | 10.69 | 2.20% | 1,796,520 |
| Jan 16, 2026 | 10.49 | 10.85 | 10.39 | 10.46 | 10.46 | 0.58% | 2,813,571 |
| Jan 15, 2026 | 10.44 | 10.75 | 10.14 | 10.40 | 10.40 | -0.19% | 3,879,078 |
| Jan 14, 2026 | 10.06 | 10.91 | 10.06 | 10.42 | 10.42 | 3.58% | 4,959,203 |
| Jan 13, 2026 | 9.75 | 10.16 | 9.70 | 10.06 | 10.06 | 3.18% | 2,412,754 |
| Jan 12, 2026 | 9.91 | 9.98 | 9.72 | 9.75 | 9.75 | -1.02% | 1,117,188 |
| Jan 9, 2026 | 9.68 | 9.99 | 9.61 | 9.85 | 9.85 | 2.50% | 2,650,489 |
| Jan 8, 2026 | 9.87 | 9.93 | 9.55 | 9.61 | 9.61 | -2.93% | 1,984,815 |
| Jan 7, 2026 | 9.81 | 10.13 | 9.69 | 9.90 | 9.90 | 1.96% | 4,468,367 |
| Jan 6, 2026 | 9.59 | 9.84 | 9.51 | 9.71 | 9.71 | 1.36% | 2,580,321 |
| Jan 5, 2026 | 9.59 | 9.68 | 9.44 | 9.58 | 9.58 | -0.10% | 1,704,934 |
| Jan 2, 2026 | 9.90 | 9.98 | 9.49 | 9.59 | 9.59 | 1.05% | 3,084,580 |
| Dec 31, 2025 | 9.43 | 9.58 | 9.32 | 9.49 | 9.49 | 0.64% | 1,053,538 |
| Dec 30, 2025 | 9.38 | 9.64 | 8.93 | 9.43 | 9.43 | 0.32% | 2,188,481 |
| Dec 29, 2025 | 9.44 | 9.58 | 9.33 | 9.40 | 9.40 | -1.05% | 1,569,330 |
| Dec 26, 2025 | 9.71 | 9.80 | 9.44 | 9.50 | 9.50 | -3.16% | 2,337,779 |
| Dec 25, 2025 | 10.25 | 10.39 | 9.80 | 9.81 | 9.81 | -3.82% | 2,631,342 |
| Dec 24, 2025 | 10.65 | 10.67 | 10.15 | 10.20 | 10.20 | 1.29% | 5,204,365 |
| Dec 23, 2025 | 10.06 | 10.41 | 9.62 | 10.07 | 10.07 | -4.37% | 7,345,428 |
| Dec 22, 2025 | 11.70 | 11.82 | 10.53 | 10.53 | 10.53 | -9.92% | 6,730,924 |
| Dec 19, 2025 | 12.45 | 13.11 | 11.51 | 11.69 | 11.69 | -3.15% | 7,882,975 |
| Dec 18, 2025 | 12.70 | 13.09 | 12.07 | 12.07 | 12.07 | -0.25% | 12,127,980 |
| Dec 17, 2025 | 10.85 | 12.10 | 10.85 | 12.10 | 12.10 | 10.00% | 2,474,021 |
| Dec 16, 2025 | 11.24 | 11.34 | 10.63 | 11.00 | 11.00 | -2.14% | 1,938,638 |
| Dec 15, 2025 | 11.65 | 11.71 | 11.10 | 11.24 | 11.24 | -1.23% | 1,941,916 |
| Dec 12, 2025 | 10.94 | 11.57 | 10.94 | 11.38 | 11.38 | 4.02% | 3,330,687 |
| Dec 11, 2025 | 10.89 | 11.00 | 10.68 | 10.94 | 10.94 | 0.92% | 1,541,130 |
| Dec 10, 2025 | 10.53 | 11.23 | 10.47 | 10.84 | 10.84 | 3.14% | 3,040,485 |
| Dec 9, 2025 | 10.60 | 10.93 | 10.48 | 10.51 | 10.51 | -0.19% | 920,619 |
| Dec 8, 2025 | 10.90 | 10.90 | 10.47 | 10.53 | 10.53 | -2.05% | 1,081,889 |
| Dec 5, 2025 | 10.65 | 10.83 | 10.47 | 10.75 | 10.75 | 1.61% | 701,516 |
| Dec 4, 2025 | 10.50 | 10.93 | 10.33 | 10.58 | 10.58 | 1.15% | 1,313,586 |
| Dec 3, 2025 | 10.65 | 10.70 | 10.32 | 10.46 | 10.46 | -0.38% | 855,027 |
| Dec 2, 2025 | 10.62 | 10.67 | 10.21 | 10.50 | 10.50 | -0.94% | 611,204 |
| Dec 1, 2025 | 10.35 | 10.92 | 10.33 | 10.60 | 10.60 | 2.91% | 716,224 |
| Nov 28, 2025 | 10.40 | 10.50 | 10.21 | 10.30 | 10.30 | -0.96% | 338,285 |
| Nov 27, 2025 | 10.00 | 10.63 | 10.00 | 10.40 | 10.40 | -0.48% | 587,327 |
| Nov 26, 2025 | 10.73 | 10.81 | 10.31 | 10.45 | 10.45 | -2.61% | 790,273 |
| Nov 25, 2025 | 11.25 | 11.34 | 10.64 | 10.73 | 10.73 | -4.37% | 1,509,033 |
| Nov 24, 2025 | 11.25 | 11.62 | 11.16 | 11.22 | 11.22 | 0.54% | 1,409,163 |
| Nov 21, 2025 | 11.03 | 11.25 | 10.80 | 11.16 | 11.16 | 1.18% | 1,047,793 |
| Nov 20, 2025 | 10.97 | 11.25 | 10.97 | 11.03 | 11.03 | -0.45% | 740,707 |
| Nov 19, 2025 | 11.15 | 11.35 | 11.02 | 11.08 | 11.08 | -0.63% | 1,288,247 |
| Nov 18, 2025 | 11.55 | 11.58 | 10.99 | 11.15 | 11.15 | -3.46% | 856,080 |
| Nov 17, 2025 | 11.44 | 11.89 | 11.30 | 11.55 | 11.55 | 2.39% | 1,571,470 |
| Nov 14, 2025 | 11.22 | 11.64 | 10.98 | 11.28 | 11.28 | 0.71% | 1,489,480 |
| Nov 13, 2025 | 11.76 | 12.13 | 11.20 | 11.20 | 11.20 | -3.20% | 1,518,827 |
| Nov 12, 2025 | 11.90 | 12.26 | 11.41 | 11.57 | 11.57 | -2.77% | 1,488,649 |
| Nov 11, 2025 | 12.33 | 12.50 | 11.72 | 11.90 | 11.90 | -3.17% | 2,282,642 |
| Nov 10, 2025 | 12.98 | 13.00 | 12.10 | 12.29 | 12.29 | -8.35% | 4,715,558 |
| Nov 7, 2025 | 14.02 | 14.50 | 13.41 | 13.41 | 13.41 | -9.94% | 3,688,951 |
| Nov 6, 2025 | 16.54 | 16.75 | 14.89 | 14.89 | 14.89 | -9.98% | 3,821,890 |
| Nov 5, 2025 | 18.21 | 18.66 | 16.39 | 16.54 | 16.54 | -9.17% | 3,993,217 |
| Nov 4, 2025 | 19.18 | 19.18 | 17.90 | 18.21 | 18.21 | -1.57% | 1,389,737 |
| Nov 3, 2025 | 17.45 | 18.78 | 16.66 | 18.50 | 18.50 | 6.75% | 3,003,791 |
| Oct 31, 2025 | 17.46 | 18.11 | 17.04 | 17.33 | 17.33 | -0.69% | 1,975,320 |
| Oct 30, 2025 | 17.57 | 17.94 | 17.20 | 17.45 | 17.45 | -0.68% | 2,111,036 |
| Oct 28, 2025 | 19.35 | 19.40 | 17.43 | 17.57 | 17.57 | -8.82% | 3,596,050 |
| Oct 27, 2025 | 18.60 | 19.35 | 17.69 | 19.27 | 19.27 | 9.49% | 4,019,229 |
| Oct 24, 2025 | 17.03 | 17.82 | 17.01 | 17.60 | 17.60 | 2.92% | 1,253,441 |
| Oct 23, 2025 | 17.69 | 17.89 | 16.86 | 17.10 | 17.10 | -3.28% | 1,867,858 |
| Oct 22, 2025 | 16.68 | 18.25 | 16.52 | 17.68 | 17.68 | 6.00% | 5,060,865 |
| Oct 21, 2025 | 16.43 | 16.82 | 16.04 | 16.68 | 16.68 | 2.84% | 1,780,580 |
| Oct 20, 2025 | 15.94 | 16.98 | 15.78 | 16.22 | 16.22 | 2.01% | 2,215,125 |
| Oct 17, 2025 | 16.21 | 16.55 | 15.27 | 15.90 | 15.90 | -1.55% | 2,086,697 |