Skip to main content
Avrasya Petrol ve Turistik Tesisler Yatirimlar Anonim Sirketi (IST:AVTUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.00
+2.00 (10.00%)
Last updated: Mar 9, 2026, 3:29 PM GMT+3

IST:AVTUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.9922.0019.7322.00-10.00%793,912
Mar 6, 202620.8020.8019.2220.0020.00-5.21%2,245,288
Mar 5, 202622.6222.7620.5021.1021.10-6.72%2,004,650
Mar 4, 202621.2022.7019.5422.6222.629.28%4,595,266
Mar 3, 202620.2020.7019.2020.7020.709.99%2,217,421
Mar 2, 202617.0518.8216.2018.8218.829.99%2,656,715
Feb 27, 202617.0017.6016.6817.1117.111.42%408,156
Feb 26, 202616.5016.9716.3116.8716.87-0.18%249,871
Feb 25, 202617.0017.2916.5716.9016.90-2.42%422,743
Feb 24, 202617.3017.5016.4717.3217.320.12%497,274
Feb 23, 202618.5018.9817.3017.3017.30-5.10%711,989
Feb 20, 202618.1118.6418.0818.2318.23-1.30%267,376
Feb 19, 202618.9719.0018.1718.4718.47-2.53%460,586
Feb 18, 202618.1519.6218.0018.9518.954.29%1,174,681
Feb 17, 202618.5718.7017.8918.1718.17-2.10%561,073
Feb 16, 202618.2019.2418.2018.5618.561.98%649,661
Feb 13, 202617.8419.0017.8418.2018.201.68%609,541
Feb 12, 202618.0518.2517.8017.9017.900.56%454,986
Feb 11, 202617.7518.1717.7517.8017.800.28%475,681
Feb 10, 202618.2018.2817.7517.7517.75-0.95%617,940
Feb 9, 202618.0318.3017.7517.9217.92-0.61%547,070
Feb 6, 202618.5018.5017.8018.0318.03-3.17%539,991
Feb 5, 202618.8619.4218.3618.6218.62-0.59%489,706
Feb 4, 202618.1219.3018.1218.7318.733.88%1,383,744
Feb 3, 202617.4018.1617.3318.0318.033.92%915,074
Feb 2, 202617.4017.9917.0517.3517.35-0.69%725,900
Jan 30, 202616.9117.6416.8317.4717.471.93%698,412
Jan 29, 202617.0117.3817.0017.1417.14-1.15%477,214
Jan 28, 202616.8117.6116.7017.3417.343.71%696,649
Jan 27, 202617.0017.3016.3716.7216.72-2.79%747,149
Jan 26, 202618.0018.0016.9517.2017.20-4.44%1,023,933
Jan 23, 202618.6818.6817.5018.0018.00-2.28%757,165
Jan 22, 202618.8119.2118.0018.4218.42-2.07%983,351
Jan 21, 202619.3619.7518.5018.8118.81-1.10%1,067,975
Jan 20, 202617.7519.4417.3619.0219.027.15%1,537,534
Jan 19, 202616.8418.4116.8417.7517.755.40%1,290,614
Jan 16, 202617.5517.6016.6016.8416.84-3.55%600,606
Jan 15, 202617.1517.9216.9917.4617.460.34%633,967
Jan 14, 202616.4917.9216.3317.4017.404.82%1,244,246
Jan 13, 202615.6516.8215.5016.6016.607.86%909,826
Jan 12, 202616.1516.1515.3915.3915.39-3.81%621,704
Jan 9, 202616.1516.3515.8016.0016.00-0.93%378,906
Jan 8, 202616.7116.8016.0116.1516.15-4.27%750,009
Jan 7, 202615.5517.0515.5516.8716.878.84%1,908,039
Jan 6, 202615.4515.6515.3015.5015.501.97%398,502
Jan 5, 202615.2815.5215.0815.2015.20-0.52%378,280
Jan 2, 202615.0215.3015.0015.2815.28-0.13%456,505
Dec 31, 202514.9815.4514.8515.3015.303.17%488,195
Dec 30, 202514.9914.9914.3114.8314.830.47%417,693
Dec 29, 202514.8415.1714.7014.7614.76-0.54%363,020
Dec 26, 202515.2515.2514.6214.8414.84-2.88%231,996
Dec 25, 202515.2815.4015.0515.2815.28-197,470
Dec 24, 202515.7515.7515.2515.2815.28-3.78%227,956
Dec 23, 202515.5815.9314.6915.8815.881.93%504,149
Dec 22, 202515.7315.9015.4315.5815.58-0.95%228,892
Dec 19, 202515.5215.9815.4115.7315.730.51%172,041
Dec 18, 202515.6515.6815.4115.6515.650.26%229,120
Dec 17, 202515.3815.6815.3815.6115.611.43%357,317
Dec 16, 202515.6915.6915.3715.3915.39-1.97%170,656
Dec 15, 202516.0316.1915.6115.7015.70-2.06%203,966
Dec 12, 202516.0116.2215.7216.0316.03-0.62%363,086
Dec 11, 202515.6816.4415.5016.1316.132.87%563,804
Dec 10, 202515.6015.6815.3115.6815.681.55%299,431
Dec 9, 202515.7015.8015.3315.4415.44-0.39%171,755
Dec 8, 202515.2915.7114.9715.5015.501.31%591,970
Dec 5, 202515.6015.6814.9915.3015.30-1.92%248,132
Dec 4, 202515.2915.7115.2915.6015.602.03%436,057
Dec 3, 202515.3715.3715.1215.2915.29-0.52%220,008
Dec 2, 202515.6715.6715.1715.3715.37-1.91%266,332
Dec 1, 202515.9615.9615.5815.6715.67-2.06%212,522
Nov 28, 202515.6016.0015.1816.0016.001.33%312,473
Nov 27, 202515.3815.7914.9715.7915.794.50%361,345
Nov 26, 202515.9216.1015.1115.1115.11-5.09%617,131
Nov 25, 202517.3017.3415.7415.9215.92-7.39%1,150,989
Nov 24, 202516.3917.1916.3917.1917.194.82%803,013
Nov 21, 202516.5017.2716.2016.4016.40-1.80%941,421
Nov 20, 202515.4017.2015.3016.7016.704.51%2,326,672
Nov 19, 202516.6416.6415.4015.9815.98-3.97%1,012,268
Nov 18, 202515.6516.6815.3416.6416.646.33%1,382,780
Nov 17, 202515.6515.7114.9915.6515.650.77%1,467,132
Nov 14, 202514.0115.5314.0115.5315.539.99%1,604,984
Nov 13, 202514.1014.4214.0114.1214.120.14%217,817
Nov 12, 202514.5414.6014.0014.1014.10-3.03%224,762
Nov 11, 202514.6415.3913.9114.5414.54-5.83%573,940
Nov 10, 202515.4015.5614.7515.4415.44-0.77%1,030,314
Nov 7, 202515.9715.9714.9015.5615.560.06%505,646
Nov 6, 202516.7016.7315.2915.5515.55-1.58%626,236
Nov 5, 202516.0816.9015.4115.8015.80-2.47%1,243,035
Nov 4, 202514.7116.2014.6316.2016.208.14%925,151
Nov 3, 202514.4014.9814.2514.9814.985.12%701,044
Oct 31, 202514.0314.4013.8914.2514.251.57%469,455
Oct 30, 202514.0314.1413.8014.0314.030.21%367,251
Oct 28, 202514.2514.2513.9514.0014.00-1.75%239,075
Oct 27, 202514.1714.4914.0014.2514.25-0.14%276,559
Oct 24, 202514.0214.3213.9814.2714.271.93%284,616
Oct 23, 202514.3514.4213.8214.0014.00-1.75%308,146
Oct 22, 202513.8014.4313.6614.2514.253.79%542,908
Oct 21, 202513.8813.9013.3413.7313.73-0.72%404,599
Oct 20, 202513.9614.1013.6713.8313.83-0.93%313,319
Oct 17, 202514.1914.2713.6013.9613.96-1.62%389,258