Ayes Celik Hasir Ve Cit Sanayi A.S. (IST:AYES)
Turkey
· Delayed Price · Currency is TRY 25.30
-0.32 (-1.25%)
At close: Mar 6, 2026
IST:AYES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | -1.25% | 175,475 |
| Mar 5, 2026 | 24.66 | 25.62 | 24.66 | 25.62 | 25.62 | 5.43% | 412,752 |
| Mar 4, 2026 | 25.12 | 25.52 | 24.30 | 24.30 | 24.30 | -5.37% | 347,637 |
| Mar 3, 2026 | 24.94 | 25.68 | 24.94 | 25.68 | 25.68 | 2.97% | 438,103 |
| Mar 2, 2026 | 23.50 | 24.98 | 23.50 | 24.94 | 24.94 | -0.16% | 334,233 |
| Feb 27, 2026 | 25.76 | 25.80 | 24.50 | 24.98 | 24.98 | -3.18% | 101,632 |
| Feb 26, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 1.18% | 76,751 |
| Feb 25, 2026 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -3.77% | 79,035 |
| Feb 24, 2026 | 26.92 | 26.92 | 26.50 | 26.50 | 26.50 | 1.07% | 110,515 |
| Feb 23, 2026 | 25.00 | 26.22 | 25.00 | 26.22 | 26.22 | 4.88% | 141,382 |
| Feb 20, 2026 | 25.00 | 25.00 | 24.98 | 25.00 | 25.00 | 2.29% | 57,356 |
| Feb 19, 2026 | 25.00 | 25.00 | 24.30 | 24.44 | 24.44 | 0.58% | 68,223 |
| Feb 18, 2026 | 25.46 | 25.46 | 24.30 | 24.30 | 24.30 | 1.25% | 153,176 |
| Feb 17, 2026 | 24.66 | 24.66 | 24.00 | 24.00 | 24.00 | -4.46% | 137,770 |
| Feb 16, 2026 | 25.82 | 25.82 | 25.00 | 25.12 | 25.12 | -2.71% | 73,715 |
| Feb 13, 2026 | 24.00 | 25.84 | 24.00 | 25.82 | 25.82 | 7.58% | 223,941 |
| Feb 12, 2026 | 24.64 | 24.64 | 23.32 | 24.00 | 24.00 | -3.38% | 119,961 |
| Feb 11, 2026 | 24.70 | 24.90 | 24.70 | 24.84 | 24.84 | 0.89% | 206,235 |
| Feb 10, 2026 | 24.68 | 24.90 | 24.62 | 24.62 | 24.62 | 2.50% | 179,288 |
| Feb 9, 2026 | 22.50 | 24.02 | 22.50 | 24.02 | 24.02 | 8.49% | 178,504 |
| Feb 6, 2026 | 21.00 | 22.14 | 21.00 | 22.14 | 22.14 | 5.43% | 147,762 |
| Feb 5, 2026 | 18.03 | 21.00 | 18.03 | 21.00 | 21.00 | 6.06% | 286,746 |
| Feb 4, 2026 | 19.75 | 19.80 | 19.24 | 19.80 | 19.80 | 6.45% | 183,377 |
| Feb 3, 2026 | 18.60 | 18.61 | 18.60 | 18.60 | 18.60 | 0.54% | 148,560 |
| Feb 2, 2026 | 18.16 | 18.60 | 18.16 | 18.50 | 18.50 | -0.80% | 115,110 |
| Jan 30, 2026 | 18.55 | 18.65 | 18.55 | 18.65 | 18.65 | 0.54% | 106,757 |
| Jan 29, 2026 | 18.15 | 18.55 | 18.15 | 18.55 | 18.55 | 2.20% | 161,929 |
| Jan 28, 2026 | 18.06 | 18.15 | 18.06 | 18.15 | 18.15 | -1.89% | 96,387 |
| Jan 27, 2026 | 18.50 | 18.50 | 18.49 | 18.50 | 18.50 | 0.05% | 92,043 |
| Jan 26, 2026 | 18.25 | 18.49 | 18.25 | 18.49 | 18.49 | 1.87% | 210,439 |
| Jan 23, 2026 | 18.00 | 18.30 | 18.00 | 18.15 | 18.15 | 0.83% | 80,923 |
| Jan 22, 2026 | 18.00 | 18.00 | 17.86 | 18.00 | 18.00 | - | 141,658 |
| Jan 21, 2026 | 17.88 | 18.00 | 17.88 | 18.00 | 18.00 | -0.28% | 77,229 |
| Jan 20, 2026 | 17.90 | 18.05 | 17.90 | 18.05 | 18.05 | 0.33% | 127,023 |
| Jan 19, 2026 | 18.01 | 18.01 | 17.99 | 17.99 | 17.99 | - | 103,449 |
| Jan 16, 2026 | 17.49 | 17.99 | 17.49 | 17.99 | 17.99 | 2.80% | 79,136 |
| Jan 15, 2026 | 17.33 | 17.51 | 17.33 | 17.50 | 17.50 | -1.02% | 118,688 |
| Jan 14, 2026 | 18.30 | 18.30 | 17.62 | 17.68 | 17.68 | -3.12% | 58,574 |
| Jan 13, 2026 | 18.36 | 18.36 | 18.00 | 18.25 | 18.25 | -4.25% | 109,474 |
| Jan 12, 2026 | 19.06 | 19.10 | 19.06 | 19.06 | 19.06 | - | 139,787 |
| Jan 9, 2026 | 18.49 | 19.06 | 18.49 | 19.06 | 19.06 | 3.64% | 120,536 |
| Jan 8, 2026 | 17.99 | 18.39 | 17.99 | 18.39 | 18.39 | 2.45% | 101,184 |
| Jan 7, 2026 | 17.75 | 17.95 | 17.75 | 17.95 | 17.95 | 1.99% | 106,688 |
| Jan 6, 2026 | 17.56 | 17.60 | 17.56 | 17.60 | 17.60 | 2.09% | 118,566 |
| Jan 5, 2026 | 17.78 | 17.78 | 17.24 | 17.24 | 17.24 | -3.47% | 95,747 |
| Jan 2, 2026 | 17.94 | 17.94 | 17.03 | 17.86 | 17.86 | 1.77% | 76,568 |
| Dec 31, 2025 | 17.35 | 17.55 | 16.53 | 17.55 | 17.55 | 2.45% | 140,454 |
| Dec 30, 2025 | 16.27 | 17.13 | 16.27 | 17.13 | 17.13 | 2.57% | 133,151 |
| Dec 29, 2025 | 17.00 | 17.00 | 15.71 | 16.70 | 16.70 | -2.62% | 145,641 |
| Dec 26, 2025 | 17.00 | 17.25 | 17.00 | 17.15 | 17.15 | 0.53% | 103,021 |
| Dec 25, 2025 | 17.39 | 17.39 | 16.81 | 17.06 | 17.06 | -1.90% | 84,124 |
| Dec 24, 2025 | 16.53 | 17.39 | 16.53 | 17.39 | 17.39 | 3.76% | 29,727 |
| Dec 23, 2025 | 17.12 | 17.12 | 16.76 | 16.76 | 16.76 | -2.10% | 51,586 |
| Dec 22, 2025 | 17.86 | 17.86 | 17.12 | 17.12 | 17.12 | -0.75% | 91,887 |
| Dec 19, 2025 | 17.00 | 17.25 | 16.90 | 17.25 | 17.25 | 1.47% | 124,617 |
| Dec 18, 2025 | 17.00 | 17.00 | 16.76 | 17.00 | 17.00 | - | 38,577 |
| Dec 17, 2025 | 17.00 | 17.00 | 16.75 | 17.00 | 17.00 | 0.89% | 113,819 |
| Dec 16, 2025 | 16.70 | 16.85 | 16.70 | 16.85 | 16.85 | -0.30% | 148,785 |
| Dec 15, 2025 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | -3.10% | 61,676 |
| Dec 12, 2025 | 17.46 | 17.57 | 17.20 | 17.44 | 17.44 | -0.46% | 51,290 |
| Dec 11, 2025 | 17.98 | 17.98 | 17.52 | 17.52 | 17.52 | -0.45% | 64,958 |
| Dec 10, 2025 | 18.22 | 18.22 | 17.51 | 17.60 | 17.60 | -2.49% | 67,623 |
| Dec 9, 2025 | 17.80 | 18.05 | 17.80 | 18.05 | 18.05 | 1.40% | 110,807 |
| Dec 8, 2025 | 16.88 | 17.80 | 16.88 | 17.80 | 17.80 | 1.71% | 77,947 |
| Dec 5, 2025 | 18.00 | 18.00 | 17.40 | 17.50 | 17.50 | -2.78% | 66,474 |
| Dec 4, 2025 | 17.56 | 18.10 | 17.56 | 18.00 | 18.00 | 1.35% | 111,354 |
| Dec 3, 2025 | 17.99 | 17.99 | 17.06 | 17.76 | 17.76 | -2.15% | 135,120 |
| Dec 2, 2025 | 17.97 | 18.15 | 17.97 | 18.15 | 18.15 | 2.20% | 95,111 |
| Dec 1, 2025 | 16.66 | 17.76 | 16.66 | 17.76 | 17.76 | 6.99% | 133,400 |
| Nov 28, 2025 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 3.11% | 53,146 |
| Nov 27, 2025 | 16.48 | 16.48 | 16.10 | 16.10 | 16.10 | -2.31% | 91,326 |
| Nov 26, 2025 | 15.25 | 16.48 | 15.25 | 16.48 | 16.48 | 9.87% | 212,235 |
| Nov 25, 2025 | 14.90 | 15.09 | 14.90 | 15.00 | 15.00 | 1.35% | 66,596 |
| Nov 24, 2025 | 15.00 | 15.00 | 14.75 | 14.80 | 14.80 | -1.33% | 30,905 |
| Nov 21, 2025 | 15.04 | 15.04 | 14.83 | 15.00 | 15.00 | -1.45% | 54,008 |
| Nov 20, 2025 | 15.80 | 15.80 | 14.78 | 15.22 | 15.22 | -3.06% | 82,053 |
| Nov 19, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | 0.06% | 48,070 |
| Nov 18, 2025 | 15.75 | 15.75 | 15.30 | 15.69 | 15.69 | 0.90% | 50,051 |
| Nov 17, 2025 | 16.03 | 16.03 | 15.55 | 15.55 | 15.55 | 2.84% | 66,195 |
| Nov 14, 2025 | 14.53 | 15.12 | 14.53 | 15.12 | 15.12 | 1.34% | 63,686 |
| Nov 13, 2025 | 15.25 | 15.25 | 14.92 | 14.92 | 14.92 | -2.16% | 84,836 |
| Nov 12, 2025 | 15.76 | 15.76 | 15.25 | 15.25 | 15.25 | -2.80% | 74,653 |
| Nov 11, 2025 | 15.71 | 15.71 | 15.69 | 15.69 | 15.69 | -0.70% | 60,876 |
| Nov 10, 2025 | 14.87 | 15.83 | 14.87 | 15.80 | 15.80 | 9.72% | 301,916 |
| Nov 7, 2025 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | 5.11% | 95,275 |
| Nov 6, 2025 | 14.30 | 14.30 | 13.66 | 13.70 | 13.70 | -4.20% | 148,296 |
| Nov 5, 2025 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | -1.45% | 78,640 |
| Nov 4, 2025 | 14.61 | 14.61 | 14.51 | 14.51 | 14.51 | 0.14% | 82,852 |
| Nov 3, 2025 | 14.90 | 14.90 | 14.49 | 14.49 | 14.49 | -2.75% | 112,336 |
| Oct 31, 2025 | 14.95 | 14.95 | 14.35 | 14.90 | 14.90 | -0.33% | 96,191 |
| Oct 30, 2025 | 14.52 | 15.00 | 14.52 | 14.95 | 14.95 | 3.03% | 83,677 |
| Oct 28, 2025 | 15.25 | 15.25 | 14.34 | 14.51 | 14.51 | -3.20% | 28,855 |
| Oct 27, 2025 | 15.25 | 15.25 | 14.99 | 14.99 | 14.99 | -1.70% | 42,599 |
| Oct 24, 2025 | 14.85 | 15.26 | 14.85 | 15.25 | 15.25 | 2.69% | 49,909 |
| Oct 23, 2025 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | -2.37% | 38,359 |
| Oct 22, 2025 | 15.68 | 15.68 | 15.21 | 15.21 | 15.21 | -0.59% | 25,912 |
| Oct 21, 2025 | 15.85 | 15.85 | 15.22 | 15.30 | 15.30 | -3.47% | 29,577 |
| Oct 20, 2025 | 15.88 | 15.90 | 15.85 | 15.85 | 15.85 | 2.59% | 61,160 |
| Oct 17, 2025 | 16.02 | 16.02 | 15.45 | 15.45 | 15.45 | -1.40% | 111,512 |
| Oct 16, 2025 | 15.30 | 15.67 | 15.30 | 15.67 | 15.67 | 2.42% | 139,101 |