Altin Yunus Çesme Turistik Tesisler A.S. (IST:AYCES)
Turkey
· Delayed Price · Currency is TRY 566.00
+28.00 (5.20%)
Last updated: Mar 6, 2026, 4:52 PM GMT+3
IST:AYCES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 510.00 | 538.00 | 508.00 | 538.00 | 538.00 | 5.08% | 78,483 |
| Mar 4, 2026 | 505.00 | 514.50 | 500.50 | 512.00 | 512.00 | 1.39% | 46,194 |
| Mar 3, 2026 | 506.00 | 526.00 | 492.25 | 505.00 | 505.00 | -0.59% | 81,344 |
| Mar 2, 2026 | 483.00 | 509.00 | 478.00 | 508.00 | 508.00 | -3.05% | 120,637 |
| Feb 27, 2026 | 512.00 | 526.00 | 494.00 | 524.00 | 524.00 | - | 147,233 |
| Feb 26, 2026 | 494.25 | 524.00 | 482.25 | 524.00 | 524.00 | 5.91% | 63,101 |
| Feb 25, 2026 | 500.00 | 500.00 | 480.25 | 494.75 | 494.75 | -1.35% | 46,047 |
| Feb 24, 2026 | 514.00 | 514.00 | 493.00 | 501.50 | 501.50 | -2.24% | 43,412 |
| Feb 23, 2026 | 514.00 | 519.50 | 501.50 | 513.00 | 513.00 | -0.58% | 68,532 |
| Feb 20, 2026 | 504.50 | 516.00 | 482.50 | 516.00 | 516.00 | 2.99% | 61,974 |
| Feb 19, 2026 | 523.00 | 529.00 | 481.00 | 501.00 | 501.00 | -3.93% | 112,308 |
| Feb 18, 2026 | 539.00 | 546.50 | 521.50 | 521.50 | 521.50 | -3.16% | 75,888 |
| Feb 17, 2026 | 538.00 | 548.00 | 536.00 | 538.50 | 538.50 | 0.09% | 52,071 |
| Feb 16, 2026 | 536.00 | 548.00 | 529.00 | 538.00 | 538.00 | 0.37% | 90,031 |
| Feb 13, 2026 | 531.00 | 540.50 | 523.50 | 536.00 | 536.00 | 0.94% | 75,991 |
| Feb 12, 2026 | 507.00 | 548.50 | 503.00 | 531.00 | 531.00 | 5.67% | 155,716 |
| Feb 11, 2026 | 510.00 | 510.00 | 497.25 | 502.50 | 502.50 | -1.47% | 53,670 |
| Feb 10, 2026 | 510.00 | 523.00 | 501.00 | 510.00 | 510.00 | 0.99% | 105,282 |
| Feb 9, 2026 | 502.00 | 517.50 | 500.00 | 505.00 | 505.00 | 0.80% | 74,254 |
| Feb 6, 2026 | 486.75 | 501.00 | 480.75 | 501.00 | 501.00 | 2.98% | 78,402 |
| Feb 5, 2026 | 498.75 | 518.00 | 486.00 | 486.50 | 486.50 | -1.67% | 178,735 |
| Feb 4, 2026 | 480.00 | 505.00 | 477.50 | 494.75 | 494.75 | 3.07% | 180,793 |
| Feb 3, 2026 | 489.00 | 497.25 | 479.75 | 480.00 | 480.00 | -1.44% | 52,157 |
| Feb 2, 2026 | 490.00 | 490.00 | 478.00 | 487.00 | 487.00 | -0.92% | 48,198 |
| Jan 30, 2026 | 490.75 | 491.50 | 475.00 | 491.50 | 491.50 | 0.25% | 61,878 |
| Jan 29, 2026 | 486.75 | 499.50 | 486.75 | 490.25 | 490.25 | 0.72% | 67,103 |
| Jan 28, 2026 | 486.50 | 498.75 | 473.00 | 486.75 | 486.75 | 0.05% | 80,005 |
| Jan 27, 2026 | 485.00 | 500.00 | 475.50 | 486.50 | 486.50 | 0.31% | 90,537 |
| Jan 26, 2026 | 455.50 | 485.00 | 452.25 | 485.00 | 485.00 | 6.59% | 149,837 |
| Jan 23, 2026 | 457.75 | 459.50 | 453.25 | 455.00 | 455.00 | 0.39% | 38,006 |
| Jan 22, 2026 | 446.75 | 467.25 | 446.25 | 453.25 | 453.25 | 1.51% | 85,958 |
| Jan 21, 2026 | 453.50 | 459.00 | 446.25 | 446.50 | 446.50 | -1.54% | 34,797 |
| Jan 20, 2026 | 450.00 | 458.00 | 450.00 | 453.50 | 453.50 | 0.33% | 36,531 |
| Jan 19, 2026 | 450.50 | 461.00 | 447.00 | 452.00 | 452.00 | -1.31% | 63,011 |
| Jan 16, 2026 | 477.50 | 477.50 | 453.75 | 458.00 | 458.00 | -2.29% | 79,372 |
| Jan 15, 2026 | 481.00 | 487.75 | 464.25 | 468.75 | 468.75 | -5.49% | 152,017 |
| Jan 14, 2026 | 468.75 | 503.00 | 468.50 | 496.00 | 496.00 | 7.36% | 282,375 |
| Jan 13, 2026 | 456.00 | 481.75 | 450.25 | 462.00 | 462.00 | 1.32% | 233,450 |
| Jan 12, 2026 | 426.00 | 465.00 | 422.00 | 456.00 | 456.00 | 7.04% | 141,086 |
| Jan 9, 2026 | 425.25 | 431.00 | 420.50 | 426.00 | 426.00 | -0.23% | 23,458 |
| Jan 8, 2026 | 422.50 | 427.00 | 415.50 | 427.00 | 427.00 | - | 25,847 |
| Jan 7, 2026 | 427.25 | 436.50 | 419.00 | 427.00 | 427.00 | 0.18% | 62,081 |
| Jan 6, 2026 | 421.50 | 439.25 | 421.00 | 426.25 | 426.25 | 1.25% | 78,526 |
| Jan 5, 2026 | 422.00 | 425.75 | 419.50 | 421.00 | 421.00 | -0.24% | 26,372 |
| Jan 2, 2026 | 412.50 | 424.00 | 411.25 | 422.00 | 422.00 | 2.43% | 44,996 |
| Dec 31, 2025 | 410.25 | 415.25 | 410.25 | 412.00 | 412.00 | 0.49% | 15,408 |
| Dec 30, 2025 | 406.00 | 416.00 | 406.00 | 410.00 | 410.00 | 0.99% | 21,775 |
| Dec 29, 2025 | 414.25 | 421.25 | 406.00 | 406.00 | 406.00 | -1.99% | 30,274 |
| Dec 26, 2025 | 417.00 | 420.00 | 411.50 | 414.25 | 414.25 | -0.72% | 31,084 |
| Dec 25, 2025 | 419.00 | 423.00 | 417.00 | 417.25 | 417.25 | -0.42% | 24,508 |
| Dec 24, 2025 | 427.00 | 427.00 | 418.25 | 419.00 | 419.00 | -1.87% | 31,924 |
| Dec 23, 2025 | 422.50 | 435.00 | 419.00 | 427.00 | 427.00 | 1.30% | 46,035 |
| Dec 22, 2025 | 425.00 | 435.00 | 420.00 | 421.50 | 421.50 | -1.69% | 50,580 |
| Dec 19, 2025 | 423.25 | 446.00 | 419.25 | 428.75 | 428.75 | 1.30% | 111,518 |
| Dec 18, 2025 | 420.25 | 432.50 | 420.25 | 423.25 | 423.25 | 1.07% | 44,412 |
| Dec 17, 2025 | 427.75 | 429.50 | 418.50 | 418.75 | 418.75 | -2.10% | 34,929 |
| Dec 16, 2025 | 426.75 | 438.25 | 424.25 | 427.75 | 427.75 | 0.23% | 47,615 |
| Dec 15, 2025 | 435.50 | 435.50 | 425.00 | 426.75 | 426.75 | -2.12% | 52,713 |
| Dec 12, 2025 | 459.75 | 459.75 | 435.50 | 436.00 | 436.00 | 0.69% | 108,358 |
| Dec 11, 2025 | 459.50 | 459.50 | 429.00 | 433.00 | 433.00 | -4.15% | 234,726 |
| Dec 10, 2025 | 409.50 | 451.75 | 409.50 | 451.75 | 451.75 | 9.98% | 308,204 |
| Dec 9, 2025 | 425.50 | 425.50 | 405.75 | 410.75 | 410.75 | -2.67% | 49,031 |
| Dec 8, 2025 | 437.25 | 440.50 | 418.75 | 422.00 | 422.00 | -3.82% | 91,641 |
| Dec 5, 2025 | 451.00 | 468.00 | 422.00 | 438.75 | 438.75 | -0.40% | 345,411 |
| 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 |