Skip to main content
Ayes Celik Hasir Ve Cit Sanayi A.S. (IST:AYES)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.50
-0.50 (-2.78%)
At close: Dec 5, 2025

IST:AYES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0018.0017.4017.5017.50-2.78%66,474
Dec 4, 202517.5618.1017.5618.0018.001.35%111,354
Dec 3, 202517.9917.9917.0617.7617.76-2.15%135,120
Dec 2, 202517.9718.1517.9718.1518.152.20%95,111
Dec 1, 202516.6617.7616.6617.7617.766.99%133,400
Nov 28, 202516.1016.6016.1016.6016.603.11%53,146
Nov 27, 202516.4816.4816.1016.1016.10-2.31%91,326
Nov 26, 202515.2516.4815.2516.4816.489.87%212,235
Nov 25, 202514.9015.0914.9015.0015.001.35%66,596
Nov 24, 202515.0015.0014.7514.8014.80-1.33%30,905
Nov 21, 202515.0415.0414.8315.0015.00-1.45%54,008
Nov 20, 202515.8015.8014.7815.2215.22-3.06%82,053
Nov 19, 202516.0016.0015.7015.7015.700.06%48,070
Nov 18, 202515.7515.7515.3015.6915.690.90%50,051
Nov 17, 202516.0316.0315.5515.5515.552.84%66,195
Nov 14, 202514.5315.1214.5315.1215.121.34%63,686
Nov 13, 202515.2515.2514.9214.9214.92-2.16%84,836
Nov 12, 202515.7615.7615.2515.2515.25-2.80%74,653
Nov 11, 202515.7115.7115.6915.6915.69-0.70%60,876
Nov 10, 202514.8715.8314.8715.8015.809.72%301,916
Nov 7, 202513.7014.4013.7014.4014.405.11%95,275
Nov 6, 202514.3014.3013.6613.7013.70-4.20%148,296
Nov 5, 202514.9014.9014.3014.3014.30-1.45%78,640
Nov 4, 202514.6114.6114.5114.5114.510.14%82,852
Nov 3, 202514.9014.9014.4914.4914.49-2.75%112,336
Oct 31, 202514.9514.9514.3514.9014.90-0.33%96,191
Oct 30, 202514.5215.0014.5214.9514.953.03%83,677
Oct 28, 202515.2515.2514.3414.5114.51-3.20%28,855
Oct 27, 202515.2515.2514.9914.9914.99-1.70%42,599
Oct 24, 202514.8515.2614.8515.2515.252.69%49,909
Oct 23, 202515.2015.2014.8514.8514.85-2.37%38,359
Oct 22, 202515.6815.6815.2115.2115.21-0.59%25,912
Oct 21, 202515.8515.8515.2215.3015.30-3.47%29,577
Oct 20, 202515.8815.9015.8515.8515.852.59%61,160
Oct 17, 202516.0216.0215.4515.4515.45-1.40%111,512
Oct 16, 202515.3015.6715.3015.6715.672.42%139,101
Oct 15, 202515.2315.3015.0315.3015.30-3.47%129,627
Oct 14, 202515.9015.9015.8515.8515.85-0.31%100,786
Oct 13, 202515.7515.9015.7515.9015.90-0.56%136,004
Oct 10, 202515.1015.9915.1015.9915.999.97%184,942
Oct 9, 202514.0014.9814.0014.5414.543.86%68,307
Oct 8, 202514.2914.2913.9814.0014.00-2.10%82,117
Oct 7, 202514.5014.5014.0014.3014.30-1.92%133,281
Oct 6, 202514.5514.5814.5514.5814.580.21%101,536
Oct 3, 202514.5814.5814.5014.5514.554.83%72,558
Oct 2, 202513.9013.9013.6613.8813.88-0.50%94,237
Oct 1, 202514.1214.1213.9513.9513.95-1.20%71,896
Sep 30, 202514.5014.5014.1214.1214.12-1.26%65,584
Sep 29, 202514.3214.3214.0714.3014.30-1.38%111,069
Sep 26, 202514.7914.7914.5014.5014.50-2.23%57,397
Sep 25, 202514.8514.8514.8014.8314.83-50,692
Sep 24, 202515.1915.1914.8314.8314.83-2.37%111,611
Sep 23, 202515.4515.4515.1915.1915.19-1.68%87,888
Sep 22, 202515.4015.5515.4015.4515.453.00%167,306
Sep 19, 202514.8015.0014.5015.0015.001.35%88,894
Sep 18, 202515.0015.0014.8014.8014.80-0.54%90,145
Sep 17, 202515.0015.0014.8814.8814.88-2.75%82,054
Sep 16, 202515.3315.3315.3015.3015.30-0.26%110,195
Sep 15, 202514.9915.5014.9915.3415.342.95%134,641
Sep 12, 202514.9014.9014.9014.9014.902.34%76,437
Sep 11, 202515.5615.5614.5614.5614.56-6.06%118,939
Sep 10, 202514.7015.5014.7015.5015.505.44%128,430
Sep 9, 202514.7014.8014.7014.7014.70-0.68%82,295
Sep 8, 202515.2515.2514.6314.8014.80-5.13%87,687
Sep 5, 202515.8815.8815.5015.6015.601.30%77,133
Sep 4, 202515.8915.8915.3215.4015.40-3.08%113,936
Sep 3, 202515.2515.8915.2515.8915.89-2.03%152,562
Sep 2, 202517.1517.1516.1216.2216.221.19%131,576
Sep 1, 202516.4716.4716.0316.0316.03-3.49%104,142
Aug 29, 202516.9816.9816.1216.6116.61-0.42%98,422
Aug 28, 202516.3316.6816.3316.6816.68-1.88%135,694
Aug 27, 202517.4917.4917.0017.0017.00-0.58%96,424
Aug 26, 202517.8117.8217.1017.1017.10-187,906
Aug 25, 202517.5017.5017.1017.1017.10-2.29%108,272
Aug 22, 202518.5618.5617.5017.5017.50-5.91%169,651
Aug 21, 202517.1018.7617.1018.6018.608.77%128,070
Aug 20, 202516.0217.1016.0217.1017.10-2.84%246,023
Aug 19, 202518.0018.0017.4917.6017.60-3.83%166,972
Aug 18, 202518.4018.7218.3018.3018.301.67%146,720
Aug 15, 202518.5318.5318.0018.0018.00-2.60%92,284
Aug 14, 202518.8719.0518.4818.4818.48-1.44%105,093
Aug 13, 202517.4518.7517.4518.7518.757.63%154,161
Aug 12, 202517.0517.4217.0517.4217.422.47%101,564
Aug 11, 202516.9517.0016.9517.0017.000.18%119,444
Aug 8, 202517.2017.2516.9716.9716.97-0.29%108,454
Aug 7, 202517.8017.8017.0217.0217.02-3.08%106,004
Aug 6, 202517.9017.9017.5617.5617.56-2.44%73,224
Aug 5, 202517.9018.0017.9018.0018.002.56%93,086
Aug 4, 202517.9517.9517.1317.5517.55-2.50%109,916
Aug 1, 202518.0018.0016.7618.0018.00-0.94%147,500
Jul 31, 202518.8018.8018.1718.1718.17-4.62%161,504
Jul 30, 202519.4019.4019.0519.0519.05-3.40%89,481
Jul 29, 202519.7519.7519.7219.7219.722.44%427,826
Jul 28, 202518.0019.2518.0019.2519.2510.00%345,632
Jul 25, 202517.5017.5017.3017.5017.50-0.57%149,678
Jul 24, 202517.6017.6017.5017.6017.600.57%170,033
Jul 23, 202518.7018.7017.1017.5017.50-3.69%254,383
Jul 22, 202518.0018.1718.0018.1718.179.99%570,833
Jul 21, 202515.9416.5215.9416.5216.529.99%215,532
Jul 18, 202514.2515.0214.2515.0215.025.33%182,139