Skip to main content
Avrasya Petrol ve Turistik Tesisler Yatirimlar Anonim Sirketi (IST:AVTUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.30
-0.30 (-1.92%)
At close: Dec 5, 2025

IST:AVTUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202514.2014.7313.8414.1914.19-0.98%264,064
Oct 15, 202514.3914.5313.8014.3314.332.72%418,086
Oct 14, 202514.6014.6813.8713.9513.95-1.62%378,201
Oct 13, 202514.7414.7414.1414.1814.18-3.21%600,484
Oct 10, 202515.0015.1214.5314.6514.65-1.94%522,556
Oct 9, 202515.4715.4714.8414.9414.94-3.43%879,336
Oct 8, 202515.5016.4414.7515.4715.47-0.83%1,565,668
Oct 7, 202517.5117.7315.4715.6015.60-9.20%2,168,147
Oct 6, 202515.7017.1815.7017.1817.189.85%1,519,848
Oct 3, 202515.4216.4015.1515.6415.641.69%1,086,646
Oct 2, 202515.4015.6014.9215.3815.380.52%548,484
Oct 1, 202515.0715.4714.8015.3015.300.99%582,651
Sep 30, 202515.5015.5115.0115.1515.150.87%488,373
Sep 29, 202514.8215.3114.5015.0215.021.76%369,354
Sep 26, 202514.6214.9714.5514.7614.760.96%313,877
Sep 25, 202514.9814.9814.5914.6214.62-1.88%323,291
Sep 24, 202515.1515.1514.7514.9014.90-0.67%512,814
Sep 23, 202515.2315.4214.7515.0015.00-2.09%413,838
Sep 22, 202515.5316.0515.2915.3215.32-1.61%650,079
Sep 19, 202515.5415.7015.3215.5715.570.26%525,851
Sep 18, 202515.9916.1015.3515.5315.53-2.88%677,835
Sep 17, 202515.0816.8415.0815.9915.994.44%1,346,473
Sep 16, 202514.7015.5614.6815.3115.315.51%703,391
Sep 15, 202513.8014.7813.7814.5114.511.97%500,663
Sep 12, 202514.0214.7413.9914.2314.23-1.52%438,180
Sep 11, 202514.4015.2514.2414.4514.450.91%730,138
Sep 10, 202514.5814.6414.1114.3214.32-0.76%335,421
Sep 9, 202514.3814.7714.3214.4314.430.35%367,227
Sep 8, 202514.4814.8413.9114.3814.38-4.58%515,541
Sep 5, 202515.5915.5914.9015.0715.07-2.14%472,404
Sep 4, 202515.1915.5715.0615.4015.401.32%579,002
Sep 3, 202515.6115.6114.8515.2015.20-3.61%869,974
Sep 2, 202515.8916.1014.5815.7715.77-2.59%1,455,173
Sep 1, 202515.5216.6015.4516.1916.194.99%1,112,267
Aug 29, 202515.8016.1815.3515.4215.42-3.02%552,533
Aug 28, 202515.7816.2115.4515.9015.900.44%891,362
Aug 27, 202516.8716.8715.7715.8315.83-6.16%1,241,699
Aug 26, 202516.9917.7816.3716.8716.873.05%1,883,157
Aug 25, 202515.3016.3715.1416.3716.379.94%1,448,819
Aug 22, 202514.9115.0914.7014.8914.89-0.07%934,933
Aug 21, 202514.8215.1914.5114.9014.901.78%810,853
Aug 20, 202514.5115.1414.5114.6414.64-2.40%930,097
Aug 19, 202515.3015.5114.9015.0015.00-2.60%1,236,405
Aug 18, 202514.9016.1114.3815.4015.401.92%2,083,193
Aug 15, 202514.5115.6714.0815.1115.112.58%2,525,629
Aug 14, 202515.3015.5014.6014.7314.73-3.73%1,802,288
Aug 13, 202515.9516.2515.1815.3015.30-8.87%3,485,071
Aug 12, 202516.6119.0016.5716.7916.79-3.34%3,367,011
Aug 11, 202517.3717.3717.3717.3717.37-10.00%399,977
Aug 8, 202519.3020.4219.3019.3019.30-9.98%975,813
Aug 7, 202521.0022.4820.9621.4421.443.47%3,912,191
Aug 6, 202518.7820.7218.0220.7220.729.92%4,409,715
Aug 5, 202518.1018.8517.2018.8518.859.98%1,777,975
Aug 4, 202516.0017.1415.7617.1417.149.94%2,092,209
Aug 1, 202516.0016.5015.5115.5915.59-5.52%1,542,301
Jul 31, 202516.3017.1215.7516.5016.500.61%1,782,381
Jul 30, 202515.4316.5615.1216.4016.406.29%1,572,595
Jul 29, 202515.1415.6914.7215.4315.430.85%1,634,037
Jul 28, 202514.7315.3614.0715.3015.304.15%2,234,530
Jul 25, 202513.1814.6913.0014.6914.699.96%4,078,744
Jul 24, 202512.7013.7012.7013.3613.365.86%1,893,453
Jul 23, 202512.6312.9912.3612.6212.62-0.08%1,411,113
Jul 22, 202512.9913.4912.6112.6312.63-3.29%1,688,953
Jul 21, 202512.5913.7512.5913.0613.063.73%2,034,778
Jul 18, 202512.1013.2012.1012.5912.591.37%1,530,851