Skip to main content
Avrasya Petrol ve Turistik Tesisler Yatirimlar Anonim Sirketi (IST:AVTUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.69
+0.10 (0.54%)
Last updated: Apr 29, 2026, 3:55 PM GMT+3

IST:AVTUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1819.1818.3018.5918.59-3.08%573,357
Apr 27, 202619.2319.3519.0619.1819.18-0.26%581,648
Apr 24, 202619.3519.4919.0219.2319.23-0.62%526,478
Apr 22, 202619.4219.5519.0019.3519.35-1.02%670,692
Apr 21, 202619.7219.7219.0519.5519.55-1.01%900,902
Apr 20, 202619.5320.1019.5019.7519.751.28%1,154,831
Apr 17, 202620.0820.4819.2219.5019.50-4.97%1,118,672
Apr 16, 202620.1621.3419.7320.5220.522.65%1,429,157
Apr 15, 202619.4019.9919.2719.9919.993.04%928,523
Apr 14, 202619.5019.6719.1219.4019.40-1.37%646,296
Apr 13, 202619.2119.9219.1219.6719.673.04%878,469
Apr 10, 202619.4519.5019.0919.0919.09-1.85%436,795
Apr 9, 202619.5219.6818.9519.4519.45-0.51%638,685
Apr 8, 202619.9820.0018.9919.5519.55-2.93%944,918
Apr 7, 202620.2220.4419.5020.1420.14-0.10%670,408
Apr 6, 202620.2420.7819.8420.1620.160.30%688,571
Apr 3, 202619.8020.1019.4020.1020.101.16%718,891
Apr 2, 202619.7520.2419.4719.8719.870.66%689,465
Apr 1, 202619.5120.1819.2219.7419.74-3.24%1,063,662
Mar 31, 202621.5621.6819.5720.4020.400.29%1,744,048
Mar 30, 202618.5020.3418.5020.3420.349.95%1,221,748
Mar 27, 202617.8018.5117.7018.5018.503.53%728,910
Mar 26, 202618.5018.5517.8717.8717.87-3.67%985,880
Mar 25, 202618.7319.4018.2018.5518.55-0.96%1,196,767
Mar 24, 202618.3518.8118.0618.7318.732.07%853,490
Mar 23, 202619.1019.2118.2418.3518.35-3.93%1,246,461
Mar 19, 202618.6519.4118.6519.1019.102.85%435,282
Mar 18, 202618.4219.2017.9018.5718.570.38%1,398,524
Mar 17, 202618.4018.7317.6018.5018.500.54%733,255
Mar 16, 202619.3319.6117.8018.4018.40-4.81%1,250,388
Mar 13, 202620.2820.5619.3319.3319.33-5.98%951,165
Mar 12, 202620.8021.4020.1420.5620.56-1,431,583
Mar 11, 202620.4421.7619.5720.5620.560.39%1,818,529
Mar 10, 202620.8821.2219.8420.4820.48-6.91%2,862,495
Mar 9, 202620.0022.0019.7322.0022.0010.00%1,995,896
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