Avrupakent Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AVPGY)
Turkey
· Delayed Price · Currency is TRY 48.60
-1.16 (-2.33%)
Last updated: Mar 9, 2026, 3:43 PM GMT+3
IST:AVPGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.00 | 49.44 | 47.84 | 49.06 | 49.06 | -1.41% | 1,038,276 |
| Mar 6, 2026 | 50.10 | 50.35 | 49.40 | 49.76 | 49.76 | -0.68% | 468,381 |
| Mar 5, 2026 | 49.30 | 50.90 | 49.30 | 50.10 | 50.10 | 1.58% | 588,826 |
| Mar 4, 2026 | 50.00 | 50.35 | 48.98 | 49.32 | 49.32 | -1.36% | 1,123,580 |
| Mar 3, 2026 | 49.02 | 50.60 | 48.90 | 50.00 | 50.00 | -0.60% | 1,311,630 |
| Mar 2, 2026 | 47.76 | 50.70 | 47.76 | 50.30 | 50.30 | -3.64% | 1,414,167 |
| Feb 27, 2026 | 52.70 | 53.25 | 52.00 | 52.20 | 52.20 | -0.95% | 562,724 |
| Feb 26, 2026 | 52.25 | 53.15 | 52.00 | 52.70 | 52.70 | 0.86% | 696,622 |
| Feb 25, 2026 | 53.55 | 53.55 | 52.25 | 52.25 | 52.25 | -2.43% | 790,108 |
| Feb 24, 2026 | 53.80 | 53.85 | 53.10 | 53.55 | 53.55 | -0.56% | 606,206 |
| Feb 23, 2026 | 53.60 | 55.00 | 53.60 | 53.85 | 53.85 | 1.22% | 1,005,620 |
| Feb 20, 2026 | 53.30 | 53.80 | 52.85 | 53.20 | 53.20 | -0.19% | 908,536 |
| Feb 19, 2026 | 56.00 | 56.35 | 52.50 | 53.30 | 53.30 | -4.82% | 2,559,422 |
| Feb 18, 2026 | 56.45 | 56.75 | 55.80 | 56.00 | 56.00 | -0.80% | 2,401,191 |
| Feb 17, 2026 | 56.65 | 57.20 | 55.90 | 56.45 | 56.45 | -0.53% | 2,631,558 |
| Feb 16, 2026 | 56.55 | 57.50 | 56.55 | 56.75 | 56.75 | 0.80% | 1,142,802 |
| Feb 13, 2026 | 55.50 | 56.30 | 55.50 | 56.30 | 56.30 | 1.44% | 978,992 |
| Feb 12, 2026 | 54.90 | 55.80 | 54.90 | 55.50 | 55.50 | 0.54% | 1,570,952 |
| Feb 11, 2026 | 54.95 | 55.40 | 54.15 | 55.20 | 55.20 | 0.45% | 923,708 |
| Feb 10, 2026 | 54.80 | 55.60 | 54.50 | 54.95 | 54.95 | 0.27% | 894,106 |
| Feb 9, 2026 | 53.90 | 54.90 | 53.80 | 54.80 | 54.80 | 2.05% | 1,139,445 |
| Feb 6, 2026 | 53.60 | 53.85 | 53.10 | 53.70 | 53.70 | 0.37% | 636,169 |
| Feb 5, 2026 | 55.00 | 55.00 | 53.45 | 53.50 | 53.50 | -2.55% | 1,916,785 |
| Feb 4, 2026 | 55.50 | 56.25 | 54.90 | 54.90 | 54.90 | -0.90% | 1,969,317 |
| Feb 3, 2026 | 55.70 | 56.25 | 55.00 | 55.40 | 55.40 | -0.54% | 1,725,002 |
| Feb 2, 2026 | 56.75 | 56.75 | 55.60 | 55.70 | 55.70 | -1.85% | 1,441,503 |
| Jan 30, 2026 | 57.50 | 57.50 | 56.00 | 56.75 | 56.75 | -1.05% | 1,370,374 |
| Jan 29, 2026 | 57.70 | 57.85 | 56.80 | 57.35 | 57.35 | -0.61% | 1,137,313 |
| Jan 28, 2026 | 57.25 | 58.00 | 55.55 | 57.70 | 57.70 | 0.79% | 1,837,151 |
| Jan 27, 2026 | 57.50 | 57.50 | 56.60 | 57.25 | 57.25 | -0.61% | 815,566 |
| Jan 26, 2026 | 57.70 | 58.10 | 56.50 | 57.60 | 57.60 | -0.17% | 1,745,785 |
| Jan 23, 2026 | 56.00 | 58.80 | 55.90 | 57.70 | 57.70 | 3.31% | 2,212,548 |
| Jan 22, 2026 | 55.45 | 56.00 | 54.80 | 55.85 | 55.85 | 1.18% | 958,492 |
| Jan 21, 2026 | 56.40 | 56.55 | 54.95 | 55.20 | 55.20 | -2.30% | 1,011,473 |
| Jan 20, 2026 | 57.55 | 58.15 | 56.40 | 56.50 | 56.50 | -1.82% | 545,342 |
| Jan 19, 2026 | 58.10 | 58.70 | 57.50 | 57.55 | 57.55 | -0.95% | 836,014 |
| Jan 16, 2026 | 58.25 | 58.50 | 57.00 | 58.10 | 58.10 | -0.51% | 1,553,141 |
| Jan 15, 2026 | 56.05 | 59.60 | 55.60 | 58.40 | 58.40 | 4.19% | 2,481,972 |
| Jan 14, 2026 | 57.05 | 57.30 | 55.95 | 56.05 | 56.05 | -1.67% | 1,030,367 |
| Jan 13, 2026 | 57.20 | 58.30 | 56.00 | 57.00 | 57.00 | -0.35% | 1,234,724 |
| Jan 12, 2026 | 54.20 | 58.20 | 53.65 | 57.20 | 57.20 | 6.62% | 2,813,639 |
| Jan 9, 2026 | 53.05 | 53.65 | 52.50 | 53.65 | 53.65 | 1.23% | 915,315 |
| Jan 8, 2026 | 52.35 | 53.20 | 52.30 | 53.00 | 53.00 | 1.05% | 857,735 |
| Jan 7, 2026 | 53.15 | 53.30 | 52.00 | 52.45 | 52.45 | -1.22% | 866,844 |
| Jan 6, 2026 | 52.00 | 53.10 | 52.00 | 53.10 | 53.10 | 1.63% | 902,811 |
| Jan 5, 2026 | 52.45 | 52.55 | 51.40 | 52.25 | 52.25 | -0.38% | 977,865 |
| Jan 2, 2026 | 51.50 | 52.45 | 51.45 | 52.45 | 52.45 | 0.87% | 607,388 |
| Dec 31, 2025 | 52.15 | 52.45 | 51.75 | 52.00 | 52.00 | 0.10% | 613,848 |
| Dec 30, 2025 | 51.75 | 52.75 | 51.15 | 51.95 | 51.95 | -0.10% | 969,964 |
| Dec 29, 2025 | 53.10 | 53.20 | 50.50 | 52.00 | 52.00 | -2.07% | 665,445 |
| Dec 26, 2025 | 53.30 | 53.45 | 52.90 | 53.10 | 53.10 | -0.38% | 585,369 |
| Dec 25, 2025 | 53.25 | 53.55 | 53.20 | 53.30 | 53.30 | 0.19% | 373,598 |
| Dec 24, 2025 | 53.55 | 53.80 | 52.95 | 53.20 | 53.20 | -0.65% | 711,265 |
| Dec 23, 2025 | 54.15 | 54.30 | 53.30 | 53.55 | 53.55 | -1.11% | 569,534 |
| Dec 22, 2025 | 54.10 | 54.85 | 53.70 | 54.15 | 54.15 | 0.09% | 795,954 |
| Dec 19, 2025 | 54.25 | 54.55 | 53.85 | 54.10 | 54.10 | -0.09% | 520,414 |
| Dec 18, 2025 | 54.05 | 54.55 | 53.65 | 54.15 | 54.15 | 0.19% | 1,592,803 |
| Dec 17, 2025 | 54.70 | 54.70 | 53.20 | 54.05 | 54.05 | 0.09% | 795,594 |
| Dec 16, 2025 | 53.55 | 54.50 | 53.45 | 54.00 | 54.00 | 0.84% | 807,457 |
| Dec 15, 2025 | 53.90 | 54.30 | 53.35 | 53.55 | 53.55 | -0.65% | 1,040,985 |
| Dec 12, 2025 | 53.40 | 54.15 | 52.70 | 53.90 | 53.90 | 1.22% | 1,286,541 |
| Dec 11, 2025 | 53.50 | 55.35 | 53.25 | 53.25 | 53.25 | -0.47% | 2,199,321 |
| Dec 10, 2025 | 53.95 | 54.15 | 53.50 | 53.50 | 53.50 | -0.83% | 415,002 |
| Dec 9, 2025 | 53.75 | 54.20 | 53.60 | 53.95 | 53.95 | 0.37% | 462,078 |
| Dec 8, 2025 | 54.85 | 55.05 | 53.55 | 53.75 | 53.75 | -1.65% | 1,857,055 |
| 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 |