Avrupakent Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AVPGY)
Turkey
· Delayed Price · Currency is TRY 59.40
+1.20 (2.06%)
Last updated: Apr 29, 2026, 11:10 AM GMT+3
IST:AVPGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.40 | 58.90 | 57.65 | 58.20 | 58.20 | 0.26% | 987,779 |
| Apr 27, 2026 | 57.50 | 58.75 | 57.00 | 58.05 | 58.05 | 0.96% | 1,385,119 |
| Apr 24, 2026 | 57.70 | 57.80 | 56.05 | 57.50 | 57.50 | - | 984,290 |
| Apr 22, 2026 | 57.20 | 59.00 | 57.20 | 57.50 | 57.50 | 0.61% | 763,727 |
| Apr 21, 2026 | 57.85 | 59.00 | 57.05 | 57.15 | 57.15 | -1.04% | 871,409 |
| Apr 20, 2026 | 56.00 | 58.10 | 55.50 | 57.75 | 57.75 | 2.21% | 1,143,796 |
| Apr 17, 2026 | 55.15 | 56.60 | 54.95 | 56.50 | 56.50 | 2.45% | 937,405 |
| Apr 16, 2026 | 56.45 | 56.55 | 54.60 | 55.15 | 55.15 | -1.78% | 715,880 |
| Apr 15, 2026 | 56.40 | 56.85 | 55.80 | 56.15 | 56.15 | 0.18% | 654,449 |
| Apr 14, 2026 | 54.80 | 56.45 | 54.80 | 56.05 | 56.05 | 2.28% | 1,113,979 |
| Apr 13, 2026 | 52.80 | 54.85 | 51.95 | 54.80 | 54.80 | 2.43% | 1,376,136 |
| Apr 10, 2026 | 52.10 | 53.65 | 52.10 | 53.50 | 53.50 | 2.88% | 1,659,619 |
| Apr 9, 2026 | 52.05 | 52.10 | 51.30 | 52.00 | 52.00 | -0.29% | 974,242 |
| Apr 8, 2026 | 51.35 | 52.65 | 50.90 | 52.15 | 52.15 | 4.85% | 1,446,357 |
| Apr 7, 2026 | 50.55 | 50.90 | 49.60 | 49.74 | 49.74 | -1.70% | 1,407,618 |
| Apr 6, 2026 | 50.50 | 51.10 | 50.45 | 50.60 | 50.60 | 0.30% | 1,337,235 |
| Apr 3, 2026 | 50.50 | 50.85 | 50.05 | 50.45 | 50.45 | 0.70% | 685,359 |
| Apr 2, 2026 | 49.72 | 50.50 | 49.30 | 50.10 | 50.10 | 0.28% | 1,233,558 |
| Apr 1, 2026 | 50.50 | 50.50 | 49.70 | 49.96 | 49.96 | 0.97% | 951,468 |
| Mar 31, 2026 | 49.02 | 50.00 | 49.02 | 49.48 | 49.48 | 1.27% | 598,599 |
| Mar 30, 2026 | 50.30 | 50.45 | 48.66 | 48.86 | 48.86 | -2.86% | 1,511,171 |
| Mar 27, 2026 | 52.00 | 52.30 | 50.05 | 50.30 | 50.30 | -3.27% | 898,840 |
| Mar 26, 2026 | 51.10 | 52.20 | 50.40 | 52.00 | 52.00 | 1.76% | 889,469 |
| Mar 25, 2026 | 51.50 | 51.70 | 50.55 | 51.10 | 51.10 | 0.29% | 962,726 |
| Mar 24, 2026 | 52.55 | 52.80 | 50.45 | 50.95 | 50.95 | -3.41% | 1,136,978 |
| Mar 23, 2026 | 51.85 | 56.35 | 50.00 | 52.75 | 52.75 | 1.64% | 1,466,242 |
| Mar 19, 2026 | 52.50 | 52.90 | 51.80 | 51.90 | 51.90 | -1.14% | 486,325 |
| Mar 18, 2026 | 51.30 | 54.15 | 51.10 | 52.50 | 52.50 | 2.34% | 2,202,011 |
| Mar 17, 2026 | 48.82 | 51.80 | 48.82 | 51.30 | 51.30 | 5.82% | 2,833,424 |
| Mar 16, 2026 | 47.08 | 49.98 | 45.84 | 48.48 | 48.48 | 2.97% | 2,555,609 |
| Mar 13, 2026 | 48.68 | 48.68 | 46.84 | 47.08 | 47.08 | -3.29% | 2,258,366 |
| Mar 12, 2026 | 49.50 | 49.62 | 48.58 | 48.68 | 48.68 | -1.66% | 1,068,114 |
| Mar 11, 2026 | 50.55 | 51.05 | 49.50 | 49.50 | 49.50 | -1.98% | 506,829 |
| Mar 10, 2026 | 50.00 | 50.75 | 49.58 | 50.50 | 50.50 | 2.94% | 693,310 |
| 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 |