Altin Yunus Çesme Turistik Tesisler A.S. (IST:AYCES)
Turkey
· Delayed Price · Currency is TRY 440.50
+40.00 (9.99%)
At close: Dec 4, 2025
IST:AYCES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 417.00 | 440.50 | 402.75 | 440.50 | 440.50 | 9.99% | 307,403 |
| Dec 3, 2025 | 400.00 | 402.00 | 398.00 | 400.50 | 400.50 | 0.13% | 26,027 |
| Dec 2, 2025 | 401.25 | 404.25 | 398.00 | 400.00 | 400.00 | 0.19% | 20,755 |
| Dec 1, 2025 | 397.25 | 402.50 | 397.25 | 399.25 | 399.25 | 0.50% | 23,434 |
| Nov 28, 2025 | 392.00 | 398.75 | 392.00 | 397.25 | 397.25 | 0.82% | 8,551 |
| Nov 27, 2025 | 401.00 | 403.00 | 394.00 | 394.00 | 394.00 | -1.68% | 19,687 |
| Nov 26, 2025 | 398.75 | 404.50 | 398.75 | 400.75 | 400.75 | 0.50% | 20,587 |
| Nov 25, 2025 | 406.00 | 407.00 | 396.25 | 398.75 | 398.75 | -1.60% | 28,245 |
| Nov 24, 2025 | 412.50 | 415.50 | 405.00 | 405.25 | 405.25 | -1.76% | 44,444 |
| Nov 21, 2025 | 420.00 | 430.75 | 412.00 | 412.50 | 412.50 | -1.79% | 52,720 |
| Nov 20, 2025 | 412.25 | 439.00 | 410.50 | 420.00 | 420.00 | 2.07% | 52,696 |
| Nov 19, 2025 | 417.25 | 420.00 | 411.50 | 411.50 | 411.50 | -1.32% | 20,471 |
| Nov 18, 2025 | 424.00 | 424.00 | 416.00 | 417.00 | 417.00 | -0.89% | 18,821 |
| Nov 17, 2025 | 416.00 | 422.00 | 416.00 | 420.75 | 420.75 | 1.57% | 18,626 |
| Nov 14, 2025 | 416.25 | 418.50 | 408.25 | 414.25 | 414.25 | -0.48% | 24,340 |
| Nov 13, 2025 | 415.00 | 422.25 | 414.25 | 416.25 | 416.25 | 0.30% | 22,114 |
| Nov 12, 2025 | 421.75 | 432.00 | 413.50 | 415.00 | 415.00 | -1.01% | 26,830 |
| Nov 11, 2025 | 428.00 | 434.75 | 408.00 | 419.25 | 419.25 | -2.04% | 47,611 |
| Nov 10, 2025 | 441.75 | 443.00 | 427.50 | 428.00 | 428.00 | -1.72% | 42,656 |
| Nov 7, 2025 | 450.50 | 457.00 | 435.50 | 435.50 | 435.50 | -4.60% | 48,646 |
| Nov 6, 2025 | 451.50 | 465.75 | 448.75 | 456.50 | 456.50 | 1.28% | 83,438 |
| Nov 5, 2025 | 452.50 | 470.00 | 437.00 | 450.75 | 450.75 | 1.52% | 161,265 |
| Nov 4, 2025 | 454.50 | 456.00 | 435.25 | 444.00 | 444.00 | -2.31% | 51,091 |
| Nov 3, 2025 | 435.75 | 460.50 | 430.25 | 454.50 | 454.50 | 6.50% | 103,774 |
| Oct 31, 2025 | 419.00 | 438.75 | 417.75 | 426.75 | 426.75 | 2.15% | 142,729 |
| Oct 30, 2025 | 412.75 | 423.75 | 412.75 | 417.75 | 417.75 | 1.21% | 33,091 |
| Oct 28, 2025 | 416.00 | 417.50 | 409.00 | 412.75 | 412.75 | -0.72% | 24,554 |
| Oct 27, 2025 | 425.00 | 425.75 | 414.25 | 415.75 | 415.75 | -1.01% | 28,655 |
| Oct 24, 2025 | 413.00 | 420.00 | 410.25 | 420.00 | 420.00 | 2.75% | 45,566 |
| Oct 23, 2025 | 410.00 | 419.75 | 408.00 | 408.75 | 408.75 | -0.30% | 24,288 |
| Oct 22, 2025 | 413.50 | 420.00 | 409.00 | 410.00 | 410.00 | -0.79% | 55,133 |
| Oct 21, 2025 | 423.75 | 427.50 | 408.75 | 413.25 | 413.25 | -2.36% | 57,348 |
| Oct 20, 2025 | 421.25 | 430.75 | 418.25 | 423.25 | 423.25 | 0.30% | 46,440 |
| Oct 17, 2025 | 423.00 | 446.25 | 413.00 | 422.00 | 422.00 | -0.47% | 176,505 |
| Oct 16, 2025 | 421.75 | 461.00 | 419.00 | 424.00 | 424.00 | 1.07% | 170,341 |
| Oct 15, 2025 | 409.25 | 423.50 | 405.50 | 419.50 | 419.50 | 2.76% | 41,182 |
| Oct 14, 2025 | 409.00 | 418.50 | 405.00 | 408.25 | 408.25 | -0.18% | 23,524 |
| Oct 13, 2025 | 418.00 | 418.00 | 408.50 | 409.00 | 409.00 | -2.27% | 29,811 |
| Oct 10, 2025 | 421.75 | 426.50 | 414.50 | 418.50 | 418.50 | -1.12% | 29,487 |
| Oct 9, 2025 | 423.25 | 433.00 | 421.00 | 423.25 | 423.25 | 0.24% | 22,992 |
| Oct 8, 2025 | 426.75 | 431.75 | 422.25 | 422.25 | 422.25 | -1.05% | 27,053 |
| Oct 7, 2025 | 427.75 | 431.50 | 424.00 | 426.75 | 426.75 | -0.23% | 24,711 |
| Oct 6, 2025 | 436.00 | 441.50 | 427.25 | 427.75 | 427.75 | -1.67% | 31,161 |
| Oct 3, 2025 | 449.00 | 451.25 | 435.00 | 435.00 | 435.00 | -2.68% | 33,696 |
| Oct 2, 2025 | 455.25 | 465.00 | 447.00 | 447.00 | 447.00 | -1.65% | 53,336 |
| Oct 1, 2025 | 455.25 | 468.00 | 447.25 | 454.50 | 454.50 | -0.16% | 60,954 |
| Sep 30, 2025 | 450.50 | 494.50 | 447.75 | 455.25 | 455.25 | 0.77% | 200,988 |
| Sep 29, 2025 | 456.25 | 465.00 | 450.75 | 451.75 | 451.75 | -0.99% | 22,956 |
| Sep 26, 2025 | 467.50 | 469.00 | 456.25 | 456.25 | 456.25 | -2.41% | 33,356 |
| Sep 25, 2025 | 470.25 | 483.00 | 464.00 | 467.50 | 467.50 | -0.32% | 24,993 |
| Sep 24, 2025 | 469.75 | 478.75 | 468.75 | 469.00 | 469.00 | -0.16% | 38,064 |
| Sep 23, 2025 | 487.50 | 487.50 | 469.75 | 469.75 | 469.75 | -3.69% | 45,022 |
| Sep 22, 2025 | 483.00 | 493.00 | 483.00 | 487.75 | 487.75 | 1.04% | 49,400 |
| Sep 19, 2025 | 477.00 | 486.00 | 475.00 | 482.75 | 482.75 | 1.21% | 48,638 |
| Sep 18, 2025 | 477.00 | 493.00 | 477.00 | 477.00 | 477.00 | -0.05% | 76,544 |
| Sep 17, 2025 | 482.00 | 488.75 | 477.25 | 477.25 | 477.25 | -0.83% | 37,852 |
| Sep 16, 2025 | 474.50 | 489.50 | 474.50 | 481.25 | 481.25 | 1.42% | 62,042 |
| Sep 15, 2025 | 456.00 | 477.75 | 451.00 | 474.50 | 474.50 | 4.06% | 60,934 |
| Sep 12, 2025 | 457.25 | 466.25 | 447.50 | 456.00 | 456.00 | -0.05% | 47,181 |
| Sep 11, 2025 | 480.25 | 484.50 | 456.25 | 456.25 | 456.25 | -5.15% | 65,107 |
| Sep 10, 2025 | 488.50 | 491.50 | 478.00 | 481.00 | 481.00 | -0.82% | 43,386 |
| Sep 9, 2025 | 485.25 | 510.00 | 485.00 | 485.00 | 485.00 | - | 99,339 |
| Sep 8, 2025 | 495.75 | 498.50 | 481.25 | 485.00 | 485.00 | -2.32% | 68,470 |
| Sep 5, 2025 | 500.00 | 505.00 | 494.00 | 496.50 | 496.50 | -0.90% | 61,746 |
| Sep 4, 2025 | 506.00 | 514.50 | 495.25 | 501.00 | 501.00 | -0.79% | 92,253 |
| Sep 3, 2025 | 514.50 | 516.50 | 501.50 | 505.00 | 505.00 | -0.39% | 76,485 |
| Sep 2, 2025 | 507.00 | 529.00 | 495.00 | 507.00 | 507.00 | 0.10% | 185,172 |
| Sep 1, 2025 | 500.50 | 512.50 | 498.00 | 506.50 | 506.50 | 1.10% | 51,794 |
| Aug 29, 2025 | 495.25 | 508.50 | 495.25 | 501.00 | 501.00 | 0.10% | 70,951 |
| Aug 28, 2025 | 510.00 | 522.00 | 500.00 | 500.50 | 500.50 | -1.86% | 95,442 |
| Aug 27, 2025 | 532.00 | 532.00 | 505.50 | 510.00 | 510.00 | -0.97% | 193,147 |
| Aug 26, 2025 | 505.00 | 538.50 | 498.00 | 515.00 | 515.00 | 1.78% | 233,903 |
| Aug 25, 2025 | 483.00 | 515.50 | 479.25 | 506.00 | 506.00 | 5.53% | 233,469 |
| Aug 22, 2025 | 480.75 | 485.75 | 475.50 | 479.50 | 479.50 | -0.36% | 94,599 |
| Aug 21, 2025 | 485.00 | 487.75 | 479.75 | 481.25 | 481.25 | 0.26% | 64,962 |
| Aug 20, 2025 | 472.75 | 492.00 | 471.75 | 480.00 | 480.00 | 1.59% | 156,914 |
| Aug 19, 2025 | 469.25 | 482.25 | 469.25 | 472.50 | 472.50 | 0.69% | 94,135 |
| Aug 18, 2025 | 479.50 | 481.00 | 469.00 | 469.25 | 469.25 | -1.68% | 73,638 |
| Aug 15, 2025 | 473.00 | 478.50 | 471.50 | 477.25 | 477.25 | 0.85% | 34,969 |
| Aug 14, 2025 | 475.25 | 483.25 | 472.25 | 473.25 | 473.25 | -0.84% | 85,486 |
| Aug 13, 2025 | 478.00 | 487.50 | 476.50 | 477.25 | 477.25 | -1.29% | 61,514 |
| Aug 12, 2025 | 488.50 | 491.50 | 473.25 | 483.50 | 483.50 | -0.51% | 143,519 |
| Aug 11, 2025 | 481.50 | 490.75 | 477.25 | 486.00 | 486.00 | 1.14% | 145,980 |
| Aug 8, 2025 | 496.75 | 499.50 | 480.00 | 480.50 | 480.50 | -3.22% | 160,348 |
| Aug 7, 2025 | 497.00 | 500.00 | 485.50 | 496.50 | 496.50 | 2.06% | 228,015 |
| Aug 6, 2025 | 478.75 | 501.00 | 476.75 | 486.50 | 486.50 | 1.78% | 345,930 |
| Aug 5, 2025 | 481.50 | 484.75 | 471.25 | 478.00 | 478.00 | -0.42% | 146,184 |
| Aug 4, 2025 | 463.00 | 488.00 | 463.00 | 480.00 | 480.00 | 3.90% | 258,434 |
| Aug 1, 2025 | 469.00 | 471.50 | 461.25 | 462.00 | 462.00 | -1.49% | 46,884 |
| Jul 31, 2025 | 466.75 | 473.00 | 466.00 | 469.00 | 469.00 | 0.64% | 56,961 |
| Jul 30, 2025 | 473.00 | 475.50 | 464.00 | 466.00 | 466.00 | -1.48% | 58,617 |
| Jul 29, 2025 | 479.00 | 481.00 | 469.25 | 473.00 | 473.00 | -1.10% | 108,405 |
| Jul 28, 2025 | 479.50 | 486.00 | 478.00 | 478.25 | 478.25 | -0.10% | 55,917 |
| Jul 25, 2025 | 485.50 | 488.00 | 475.00 | 478.75 | 478.75 | -1.39% | 80,073 |
| Jul 24, 2025 | 482.00 | 487.25 | 476.50 | 485.50 | 485.50 | 1.36% | 86,165 |
| Jul 23, 2025 | 486.00 | 487.00 | 478.00 | 479.00 | 479.00 | -1.03% | 94,979 |
| Jul 22, 2025 | 490.25 | 494.50 | 483.50 | 484.00 | 484.00 | -1.27% | 145,388 |
| Jul 21, 2025 | 488.75 | 498.75 | 485.25 | 490.25 | 490.25 | 0.36% | 171,069 |
| Jul 18, 2025 | 490.00 | 500.00 | 485.25 | 488.50 | 488.50 | 0.88% | 346,240 |
| Jul 17, 2025 | 480.25 | 491.00 | 480.00 | 484.25 | 484.25 | 0.89% | 101,735 |