Altin Yunus Çesme Turistik Tesisler A.S. (IST:AYCES)
Turkey
· Delayed Price · Currency is TRY 1,290.00
-4.00 (-0.31%)
Last updated: Apr 28, 2026, 3:57 PM GMT+3
IST:AYCES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,274.00 | 1,305.00 | 1,269.00 | 1,300.00 | 1,300.00 | 0.46% | 121,643 |
| Apr 27, 2026 | 1,287.00 | 1,309.00 | 1,223.00 | 1,294.00 | 1,294.00 | -0.84% | 230,389 |
| Apr 24, 2026 | 1,303.00 | 1,327.00 | 1,278.00 | 1,305.00 | 1,305.00 | - | 170,671 |
| Apr 22, 2026 | 1,290.00 | 1,305.00 | 1,268.00 | 1,305.00 | 1,305.00 | 0.77% | 127,039 |
| Apr 21, 2026 | 1,247.00 | 1,303.00 | 1,221.00 | 1,295.00 | 1,295.00 | 3.85% | 209,017 |
| Apr 20, 2026 | 1,211.00 | 1,251.00 | 1,168.00 | 1,247.00 | 1,247.00 | 1.22% | 239,310 |
| Apr 17, 2026 | 1,248.00 | 1,249.00 | 1,204.00 | 1,232.00 | 1,232.00 | -1.60% | 176,187 |
| Apr 16, 2026 | 1,250.00 | 1,256.00 | 1,207.00 | 1,252.00 | 1,252.00 | - | 139,831 |
| Apr 15, 2026 | 1,224.00 | 1,278.00 | 1,163.00 | 1,252.00 | 1,252.00 | 2.04% | 271,724 |
| Apr 14, 2026 | 1,218.00 | 1,245.00 | 1,127.00 | 1,227.00 | 1,227.00 | 0.74% | 261,023 |
| Apr 13, 2026 | 1,140.00 | 1,218.00 | 1,118.00 | 1,218.00 | 1,218.00 | 5.91% | 353,458 |
| Apr 10, 2026 | 1,066.00 | 1,150.00 | 1,063.00 | 1,150.00 | 1,150.00 | 7.58% | 298,384 |
| Apr 9, 2026 | 1,005.00 | 1,069.00 | 989.00 | 1,069.00 | 1,069.00 | 6.26% | 253,808 |
| Apr 8, 2026 | 948.50 | 1,006.00 | 901.50 | 1,006.00 | 1,006.00 | 6.06% | 375,636 |
| Apr 7, 2026 | 956.50 | 962.00 | 931.50 | 948.50 | 948.50 | -2.62% | 133,735 |
| Apr 6, 2026 | 955.00 | 975.00 | 905.00 | 974.00 | 974.00 | 1.88% | 234,468 |
| Apr 3, 2026 | 895.00 | 959.00 | 880.00 | 956.00 | 956.00 | 6.82% | 304,141 |
| Apr 2, 2026 | 840.50 | 895.00 | 817.00 | 895.00 | 895.00 | 6.04% | 217,216 |
| Apr 1, 2026 | 788.00 | 844.00 | 750.00 | 844.00 | 844.00 | 5.50% | 184,902 |
| Mar 31, 2026 | 805.00 | 808.00 | 773.00 | 800.00 | 800.00 | -0.62% | 160,695 |
| Mar 30, 2026 | 792.00 | 827.00 | 782.00 | 805.00 | 805.00 | 3.87% | 298,829 |
| Mar 27, 2026 | 737.00 | 775.00 | 719.50 | 775.00 | 775.00 | 5.01% | 163,994 |
| Mar 26, 2026 | 757.50 | 766.50 | 699.00 | 738.00 | 738.00 | -2.38% | 210,720 |
| Mar 25, 2026 | 717.50 | 782.00 | 704.50 | 756.00 | 756.00 | 5.37% | 288,839 |
| Mar 24, 2026 | 690.00 | 720.00 | 683.50 | 717.50 | 717.50 | 3.24% | 180,812 |
| Mar 23, 2026 | 687.50 | 695.00 | 642.50 | 695.00 | 695.00 | -0.64% | 201,012 |
| Mar 19, 2026 | 681.00 | 700.50 | 647.00 | 699.50 | 699.50 | 2.72% | 143,522 |
| Mar 18, 2026 | 722.50 | 728.50 | 661.50 | 681.00 | 681.00 | -6.71% | 238,519 |
| Mar 17, 2026 | 739.50 | 778.50 | 730.00 | 730.00 | 730.00 | -2.67% | 265,634 |
| Mar 16, 2026 | 682.00 | 757.00 | 665.00 | 750.00 | 750.00 | 8.30% | 186,197 |
| Mar 13, 2026 | 697.00 | 697.50 | 662.00 | 692.50 | 692.50 | -0.72% | 130,737 |
| Mar 12, 2026 | 671.50 | 699.50 | 639.00 | 697.50 | 697.50 | 4.10% | 186,847 |
| Mar 11, 2026 | 640.00 | 698.50 | 612.00 | 670.00 | 670.00 | 5.51% | 492,543 |
| Mar 10, 2026 | 608.00 | 635.00 | 590.50 | 635.00 | 635.00 | 4.96% | 134,434 |
| Mar 9, 2026 | 600.00 | 635.00 | 591.50 | 605.00 | 605.00 | 3.07% | 317,384 |
| Mar 6, 2026 | 537.50 | 587.00 | 530.00 | 587.00 | 587.00 | 9.11% | 212,027 |
| 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 |