Skip to main content
Ayes Celik Hasir Ve Cit Sanayi A.S. (IST:AYES)
Turkey flag Turkey · Delayed Price · Currency is TRY
30.00
-0.98 (-3.16%)
At close: Apr 28, 2026

IST:AYES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202631.2231.2230.9830.9830.98-0.71%40,127
Apr 24, 202631.0031.2030.9831.2031.200.65%89,276
Apr 22, 202631.7031.7030.9831.0031.00-2.58%65,688
Apr 21, 202632.8232.8231.6431.8231.82-3.40%121,551
Apr 20, 202632.9432.9432.9432.9432.940.73%69,794
Apr 17, 202632.0032.7032.0032.7032.701.87%78,388
Apr 16, 202632.1032.1032.0832.1032.10-81,786
Apr 15, 202631.5032.1031.5032.1032.102.62%89,616
Apr 14, 202630.5031.2830.5031.2831.284.27%95,279
Apr 13, 202630.0030.0030.0030.0030.00-2.09%219,239
Apr 10, 202630.6430.6430.6430.6430.64-139,929
Apr 9, 202630.9830.9830.6430.6430.64-1.23%67,951
Apr 8, 202630.9831.1030.9631.0231.021.77%101,230
Apr 7, 202630.6830.7030.4830.4830.48-1.68%79,909
Apr 6, 202630.5031.0030.5031.0031.000.32%157,094
Apr 3, 202631.4631.4630.9030.9030.90-1.78%53,456
Apr 2, 202630.0031.5030.0031.4631.464.94%168,046
Apr 1, 202629.3029.9829.3029.9829.981.90%162,925
Mar 31, 202629.4829.4829.4229.4229.42-1.21%72,423
Mar 30, 202629.7630.0029.7629.7829.78-3.00%57,144
Mar 27, 202630.6031.1030.6030.7030.70-1.54%89,334
Mar 26, 202631.2031.2031.1831.1831.18-0.06%199,454
Mar 25, 202631.0031.2031.0031.2031.201.83%165,377
Mar 24, 202631.0031.0030.6430.6430.64-1.16%183,217
Mar 23, 202630.6631.0030.6631.0031.00-3.13%172,053
Mar 19, 202632.4032.4032.0032.0032.00-1.54%118,191
Mar 18, 202631.6032.5031.6032.5032.50-1.04%217,765
Mar 17, 202632.9232.9232.8432.8432.84-0.61%148,876
Mar 16, 202633.0033.0433.0033.0433.040.79%198,638
Mar 13, 202631.0232.7831.0232.7832.784.39%278,086
Mar 12, 202631.7031.7030.9031.4031.408.95%359,708
Mar 11, 202628.0628.8628.0628.8228.826.66%127,709
Mar 10, 202626.0027.0226.0027.0227.026.88%98,822
Mar 9, 202624.8625.2824.8625.2825.28-0.08%166,266
Mar 6, 202625.6025.6025.3025.3025.30-1.25%175,475
Mar 5, 202624.6625.6224.6625.6225.625.43%412,752
Mar 4, 202625.1225.5224.3024.3024.30-5.37%347,637
Mar 3, 202624.9425.6824.9425.6825.682.97%438,103
Mar 2, 202623.5024.9823.5024.9424.94-0.16%334,233
Feb 27, 202625.7625.8024.5024.9824.98-3.18%101,632
Feb 26, 202625.0025.8025.0025.8025.801.18%76,751
Feb 25, 202626.5026.5025.5025.5025.50-3.77%79,035
Feb 24, 202626.9226.9226.5026.5026.501.07%110,515
Feb 23, 202625.0026.2225.0026.2226.224.88%141,382
Feb 20, 202625.0025.0024.9825.0025.002.29%57,356
Feb 19, 202625.0025.0024.3024.4424.440.58%68,223
Feb 18, 202625.4625.4624.3024.3024.301.25%153,176
Feb 17, 202624.6624.6624.0024.0024.00-4.46%137,770
Feb 16, 202625.8225.8225.0025.1225.12-2.71%73,715
Feb 13, 202624.0025.8424.0025.8225.827.58%223,941
Feb 12, 202624.6424.6423.3224.0024.00-3.38%119,961
Feb 11, 202624.7024.9024.7024.8424.840.89%206,235
Feb 10, 202624.6824.9024.6224.6224.622.50%179,288
Feb 9, 202622.5024.0222.5024.0224.028.49%178,504
Feb 6, 202621.0022.1421.0022.1422.145.43%147,762
Feb 5, 202618.0321.0018.0321.0021.006.06%286,746
Feb 4, 202619.7519.8019.2419.8019.806.45%183,377
Feb 3, 202618.6018.6118.6018.6018.600.54%148,560
Feb 2, 202618.1618.6018.1618.5018.50-0.80%115,110
Jan 30, 202618.5518.6518.5518.6518.650.54%106,757
Jan 29, 202618.1518.5518.1518.5518.552.20%161,929
Jan 28, 202618.0618.1518.0618.1518.15-1.89%96,387
Jan 27, 202618.5018.5018.4918.5018.500.05%92,043
Jan 26, 202618.2518.4918.2518.4918.491.87%210,439
Jan 23, 202618.0018.3018.0018.1518.150.83%80,923
Jan 22, 202618.0018.0017.8618.0018.00-141,658
Jan 21, 202617.8818.0017.8818.0018.00-0.28%77,229
Jan 20, 202617.9018.0517.9018.0518.050.33%127,023
Jan 19, 202618.0118.0117.9917.9917.99-103,449
Jan 16, 202617.4917.9917.4917.9917.992.80%79,136
Jan 15, 202617.3317.5117.3317.5017.50-1.02%118,688
Jan 14, 202618.3018.3017.6217.6817.68-3.12%58,574
Jan 13, 202618.3618.3618.0018.2518.25-4.25%109,474
Jan 12, 202619.0619.1019.0619.0619.06-139,787
Jan 9, 202618.4919.0618.4919.0619.063.64%120,536
Jan 8, 202617.9918.3917.9918.3918.392.45%101,184
Jan 7, 202617.7517.9517.7517.9517.951.99%106,688
Jan 6, 202617.5617.6017.5617.6017.602.09%118,566
Jan 5, 202617.7817.7817.2417.2417.24-3.47%95,747
Jan 2, 202617.9417.9417.0317.8617.861.77%76,568
Dec 31, 202517.3517.5516.5317.5517.552.45%140,454
Dec 30, 202516.2717.1316.2717.1317.132.57%133,151
Dec 29, 202517.0017.0015.7116.7016.70-2.62%145,641
Dec 26, 202517.0017.2517.0017.1517.150.53%103,021
Dec 25, 202517.3917.3916.8117.0617.06-1.90%84,124
Dec 24, 202516.5317.3916.5317.3917.393.76%29,727
Dec 23, 202517.1217.1216.7616.7616.76-2.10%51,586
Dec 22, 202517.8617.8617.1217.1217.12-0.75%91,887
Dec 19, 202517.0017.2516.9017.2517.251.47%124,617
Dec 18, 202517.0017.0016.7617.0017.00-38,577
Dec 17, 202517.0017.0016.7517.0017.000.89%113,819
Dec 16, 202516.7016.8516.7016.8516.85-0.30%148,785
Dec 15, 202517.4017.4016.9016.9016.90-3.10%61,676
Dec 12, 202517.4617.5717.2017.4417.44-0.46%51,290
Dec 11, 202517.9817.9817.5217.5217.52-0.45%64,958
Dec 10, 202518.2218.2217.5117.6017.60-2.49%67,623
Dec 9, 202517.8018.0517.8018.0518.051.40%110,807
Dec 8, 202516.8817.8016.8817.8017.801.71%77,947
Dec 5, 202518.0018.0017.4017.5017.50-2.78%66,474
Dec 4, 202517.5618.1017.5618.0018.001.35%111,354