Avrupakent Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AVPGY)
Turkey
· Delayed Price · Currency is TRY 54.65
-1.05 (-1.89%)
At close: Dec 5, 2025
IST:AVPGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.55 | 55.55 | 54.50 | 54.65 | 54.65 | -1.89% | 599,681 |
| Dec 4, 2025 | 55.70 | 55.95 | 54.50 | 55.70 | 55.70 | - | 377,655 |
| Dec 3, 2025 | 56.00 | 56.45 | 55.45 | 55.70 | 55.70 | -0.54% | 734,306 |
| Dec 2, 2025 | 55.40 | 57.35 | 55.25 | 56.00 | 56.00 | 1.08% | 746,713 |
| Dec 1, 2025 | 54.30 | 55.60 | 54.30 | 55.40 | 55.40 | 2.03% | 574,960 |
| Nov 28, 2025 | 53.70 | 55.60 | 53.65 | 54.30 | 54.30 | 1.02% | 520,259 |
| Nov 27, 2025 | 54.15 | 54.45 | 53.75 | 53.75 | 53.75 | -0.74% | 332,249 |
| Nov 26, 2025 | 54.15 | 54.45 | 53.35 | 54.15 | 54.15 | - | 385,959 |
| Nov 25, 2025 | 55.30 | 55.60 | 54.10 | 54.15 | 54.15 | -1.72% | 619,382 |
| Nov 24, 2025 | 54.35 | 55.45 | 54.10 | 55.10 | 55.10 | 1.29% | 634,021 |
| Nov 21, 2025 | 53.85 | 54.70 | 53.35 | 54.40 | 54.40 | 0.83% | 771,031 |
| Nov 20, 2025 | 53.65 | 55.15 | 53.40 | 53.95 | 53.95 | 0.56% | 732,932 |
| Nov 19, 2025 | 53.00 | 54.70 | 53.00 | 53.65 | 53.65 | 1.23% | 623,449 |
| Nov 18, 2025 | 53.65 | 54.35 | 53.00 | 53.00 | 53.00 | -1.30% | 370,993 |
| Nov 17, 2025 | 53.90 | 54.80 | 53.50 | 53.70 | 53.70 | -0.37% | 1,333,557 |
| Nov 14, 2025 | 52.85 | 54.00 | 52.05 | 53.90 | 53.90 | 1.99% | 1,148,233 |
| Nov 13, 2025 | 54.00 | 55.10 | 52.75 | 52.85 | 52.85 | -2.04% | 766,965 |
| Nov 12, 2025 | 54.50 | 55.35 | 53.95 | 53.95 | 53.95 | -1.46% | 607,538 |
| Nov 11, 2025 | 55.50 | 56.20 | 54.25 | 54.75 | 54.75 | -1.35% | 1,138,249 |
| Nov 10, 2025 | 56.45 | 56.60 | 55.50 | 55.50 | 55.50 | -1.60% | 928,608 |
| Nov 7, 2025 | 57.60 | 57.70 | 56.25 | 56.40 | 56.40 | -2.00% | 1,176,174 |
| Nov 6, 2025 | 57.80 | 58.20 | 57.30 | 57.55 | 57.55 | -0.17% | 721,446 |
| Nov 5, 2025 | 57.55 | 58.55 | 57.05 | 57.65 | 57.65 | 0.44% | 606,844 |
| Nov 4, 2025 | 58.85 | 58.85 | 57.35 | 57.40 | 57.40 | -2.63% | 813,414 |
| Nov 3, 2025 | 58.50 | 60.15 | 58.15 | 58.95 | 58.95 | -0.08% | 1,281,418 |
| Oct 31, 2025 | 59.00 | 59.20 | 57.35 | 59.00 | 59.00 | -2.24% | 1,215,185 |
| Oct 30, 2025 | 59.00 | 60.60 | 58.85 | 60.35 | 60.35 | 2.64% | 839,290 |
| Oct 28, 2025 | 57.80 | 58.95 | 57.70 | 58.80 | 58.80 | 1.82% | 350,305 |
| Oct 27, 2025 | 58.60 | 58.95 | 57.55 | 57.75 | 57.75 | -2.04% | 517,429 |
| Oct 24, 2025 | 56.25 | 58.95 | 56.10 | 58.95 | 58.95 | 5.27% | 1,102,954 |
| Oct 23, 2025 | 57.10 | 57.35 | 56.00 | 56.00 | 56.00 | -1.50% | 3,140,960 |
| Oct 22, 2025 | 57.30 | 57.55 | 56.80 | 56.85 | 56.85 | -0.61% | 591,474 |
| Oct 21, 2025 | 57.10 | 58.20 | 56.70 | 57.20 | 57.20 | 0.44% | 747,524 |
| Oct 20, 2025 | 55.20 | 57.20 | 54.40 | 56.95 | 56.95 | 3.55% | 1,071,300 |
| Oct 17, 2025 | 56.80 | 56.90 | 54.70 | 55.00 | 55.00 | -3.17% | 984,213 |
| Oct 16, 2025 | 58.20 | 58.45 | 56.80 | 56.80 | 56.80 | -2.24% | 843,446 |
| Oct 15, 2025 | 58.00 | 59.00 | 57.45 | 58.10 | 58.10 | 0.43% | 1,334,805 |
| Oct 14, 2025 | 61.20 | 61.45 | 57.85 | 57.85 | 57.85 | -8.32% | 1,887,079 |
| Oct 13, 2025 | 63.50 | 65.10 | 62.90 | 63.10 | 61.16 | -0.63% | 1,142,812 |
| Oct 10, 2025 | 61.55 | 64.30 | 61.55 | 63.50 | 61.55 | 3.34% | 2,231,347 |
| Oct 9, 2025 | 60.60 | 61.70 | 60.50 | 61.45 | 59.56 | 1.74% | 1,069,817 |
| Oct 8, 2025 | 60.50 | 60.90 | 59.90 | 60.40 | 58.55 | - | 718,950 |
| Oct 7, 2025 | 59.85 | 60.90 | 59.50 | 60.40 | 58.55 | 1.09% | 738,964 |
| Oct 6, 2025 | 60.15 | 60.95 | 59.65 | 59.75 | 57.92 | -0.42% | 1,319,928 |
| Oct 3, 2025 | 60.15 | 60.60 | 59.75 | 60.00 | 58.16 | - | 1,384,056 |
| Oct 2, 2025 | 60.00 | 61.50 | 59.60 | 60.00 | 58.16 | 0.17% | 1,140,102 |
| Oct 1, 2025 | 60.95 | 61.40 | 58.50 | 59.90 | 58.06 | -1.24% | 2,566,135 |
| Sep 30, 2025 | 63.05 | 63.05 | 58.95 | 60.65 | 58.79 | -3.65% | 6,465,422 |
| Sep 29, 2025 | 63.95 | 63.95 | 62.30 | 62.95 | 61.02 | -1.64% | 665,871 |
| Sep 26, 2025 | 64.80 | 65.05 | 63.45 | 64.00 | 62.03 | -0.31% | 564,518 |
| Sep 25, 2025 | 65.30 | 66.00 | 64.20 | 64.20 | 62.23 | -1.68% | 693,423 |
| Sep 24, 2025 | 65.35 | 65.90 | 64.70 | 65.30 | 63.29 | 0.15% | 957,449 |
| Sep 23, 2025 | 66.10 | 66.20 | 65.00 | 65.20 | 63.20 | -1.36% | 661,862 |
| Sep 22, 2025 | 67.30 | 68.25 | 66.10 | 66.10 | 64.07 | -1.56% | 1,520,881 |
| Sep 19, 2025 | 63.30 | 67.15 | 63.00 | 67.15 | 65.09 | 6.25% | 1,894,967 |
| Sep 18, 2025 | 63.85 | 64.45 | 62.90 | 63.20 | 61.26 | -0.86% | 649,102 |
| Sep 17, 2025 | 64.15 | 64.50 | 63.50 | 63.75 | 61.79 | -0.62% | 771,528 |
| Sep 16, 2025 | 62.50 | 64.15 | 62.40 | 64.15 | 62.18 | 2.64% | 812,732 |
| Sep 15, 2025 | 59.60 | 62.75 | 58.65 | 62.50 | 60.58 | 4.87% | 1,673,452 |
| Sep 12, 2025 | 60.20 | 60.65 | 59.20 | 59.60 | 57.77 | -1.00% | 1,200,385 |
| Sep 11, 2025 | 62.20 | 62.80 | 60.20 | 60.20 | 58.35 | -3.06% | 1,835,317 |
| Sep 10, 2025 | 62.05 | 62.55 | 61.30 | 62.10 | 60.19 | 0.08% | 794,309 |
| Sep 9, 2025 | 62.45 | 62.70 | 61.75 | 62.05 | 60.14 | -0.64% | 920,789 |
| Sep 8, 2025 | 63.50 | 63.50 | 61.70 | 62.45 | 60.53 | -1.65% | 973,008 |
| Sep 5, 2025 | 63.05 | 64.25 | 63.00 | 63.50 | 61.55 | 0.95% | 996,604 |
| Sep 4, 2025 | 62.05 | 63.25 | 61.85 | 62.90 | 60.97 | 1.70% | 751,414 |
| Sep 3, 2025 | 63.60 | 63.80 | 61.85 | 61.85 | 59.95 | -2.60% | 1,546,792 |
| Sep 2, 2025 | 64.05 | 65.25 | 62.00 | 63.50 | 61.55 | -0.86% | 1,721,844 |
| Sep 1, 2025 | 64.25 | 64.55 | 63.55 | 64.05 | 62.08 | -0.31% | 820,724 |
| Aug 29, 2025 | 64.95 | 65.10 | 63.45 | 64.25 | 62.28 | -1.08% | 930,175 |
| Aug 28, 2025 | 63.85 | 65.50 | 63.40 | 64.95 | 62.96 | 1.72% | 1,488,818 |
| Aug 27, 2025 | 65.35 | 66.25 | 63.75 | 63.85 | 61.89 | -1.92% | 1,357,024 |
| Aug 26, 2025 | 64.35 | 65.30 | 63.45 | 65.10 | 63.10 | 1.24% | 1,414,240 |
| Aug 25, 2025 | 64.05 | 64.50 | 63.80 | 64.30 | 62.33 | 0.39% | 1,005,764 |
| Aug 22, 2025 | 64.00 | 64.40 | 63.55 | 64.05 | 62.08 | 0.16% | 915,672 |
| Aug 21, 2025 | 63.95 | 64.15 | 63.60 | 63.95 | 61.99 | -0.23% | 776,518 |
| Aug 20, 2025 | 63.00 | 64.30 | 62.95 | 64.10 | 62.13 | 1.75% | 1,457,064 |
| Aug 19, 2025 | 63.05 | 63.40 | 62.85 | 63.00 | 61.07 | - | 1,195,977 |
| Aug 18, 2025 | 63.30 | 63.60 | 62.90 | 63.00 | 61.07 | -0.47% | 815,071 |
| Aug 15, 2025 | 63.35 | 63.80 | 63.00 | 63.30 | 61.36 | -0.08% | 943,923 |
| Aug 14, 2025 | 64.25 | 64.50 | 63.20 | 63.35 | 61.40 | -1.40% | 1,565,388 |
| Aug 13, 2025 | 65.60 | 65.70 | 64.15 | 64.25 | 62.28 | -1.61% | 1,516,957 |
| Aug 12, 2025 | 67.05 | 68.30 | 64.75 | 65.30 | 63.29 | -2.54% | 2,125,442 |
| Aug 11, 2025 | 65.90 | 67.00 | 65.20 | 67.00 | 64.94 | 1.67% | 1,659,554 |
| Aug 8, 2025 | 66.00 | 67.35 | 65.45 | 65.90 | 63.88 | -0.23% | 1,762,528 |
| Aug 7, 2025 | 65.70 | 66.85 | 65.70 | 66.05 | 64.02 | 0.46% | 835,924 |
| Aug 6, 2025 | 66.15 | 66.35 | 64.60 | 65.75 | 63.73 | -0.75% | 1,444,923 |
| Aug 5, 2025 | 66.30 | 66.95 | 66.00 | 66.25 | 64.22 | -0.08% | 703,698 |
| Aug 4, 2025 | 66.70 | 67.20 | 66.30 | 66.30 | 64.26 | -0.90% | 655,253 |
| Aug 1, 2025 | 66.30 | 67.20 | 65.80 | 66.90 | 64.85 | 0.38% | 817,891 |
| Jul 31, 2025 | 65.35 | 66.75 | 65.25 | 66.65 | 64.60 | 1.68% | 1,095,296 |
| Jul 30, 2025 | 65.65 | 66.45 | 64.95 | 65.55 | 63.54 | -0.38% | 975,018 |
| Jul 29, 2025 | 65.80 | 66.25 | 65.10 | 65.80 | 63.78 | -0.30% | 918,411 |
| Jul 28, 2025 | 66.60 | 67.25 | 65.35 | 66.00 | 63.97 | -0.90% | 785,084 |
| Jul 25, 2025 | 66.00 | 67.15 | 65.30 | 66.60 | 64.56 | 0.83% | 1,042,555 |
| Jul 24, 2025 | 67.25 | 68.10 | 65.50 | 66.05 | 64.02 | -1.86% | 1,668,705 |
| Jul 23, 2025 | 68.25 | 70.05 | 67.30 | 67.30 | 65.23 | -1.75% | 1,379,196 |
| Jul 22, 2025 | 67.65 | 68.50 | 67.25 | 68.50 | 66.40 | 0.74% | 951,413 |
| Jul 21, 2025 | 66.85 | 68.50 | 66.85 | 68.00 | 65.91 | 1.27% | 873,726 |
| Jul 18, 2025 | 66.20 | 67.50 | 65.75 | 67.15 | 65.09 | 0.98% | 1,055,913 |