AYCES
ALTIN YUNUS ÇEŞME TURİSTİK TESİSLER A.Ş. (AYCES)
353.500
₺
-12.500 (%-3.42)
AYCES: ALTIN YUNUS ÇEŞME TURİSTİK TESİSLER A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ALTIN YUNUS ÇEŞME TURİSTİK TESİSLER A.Ş..
Historical Chart
Loading chart...
Average
OPEN 452.3536
CLOSE 450.5667
Low
LOW 369.75
High
HIGH 550
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 521 | 533 | 514 | 517.5 |
| 01/02/2025 | 518 | 530 | 517 | 525.5 |
| 01/05/2025 | 526.5 | 550 | 526.5 | 537.5 |
| 01/06/2025 | 541 | 542.5 | 528 | 532.5 |
| 01/07/2025 | 530 | 540 | 520.5 | 522 |
| 01/08/2025 | 522 | 529.5 | 519 | 522.5 |
| 01/09/2025 | 522.5 | 527.5 | 513 | 514 |
| 01/12/2025 | 514 | 515 | 498.25 | 499.75 |
| 01/13/2025 | 500.5 | 509 | 498.25 | 503 |
| 01/14/2025 | 503 | 509 | 494 | 500 |
| 01/15/2025 | 502 | 507 | 497.5 | 502 |
| 01/16/2025 | 502 | 503.5 | 498 | 500.5 |
| 01/19/2025 | 504.5 | 510.5 | 499 | 500.5 |
| 01/20/2025 | 500.5 | 500.5 | 488 | 491.75 |
| 01/21/2025 | 496.5 | 520 | 493 | 501 |
| 01/22/2025 | 501.5 | 506 | 493 | 496 |
| 01/23/2025 | 496 | 496 | 480 | 488 |
| 01/26/2025 | 489.25 | 492.5 | 479.25 | 484.75 |
| 01/27/2025 | 484.75 | 487.25 | 479.75 | 481 |
| 01/28/2025 | 481 | 483.25 | 473.5 | 475.25 |
| 01/29/2025 | 475.5 | 513.5 | 475.25 | 491.75 |
| 01/30/2025 | 490 | 490 | 479 | 482.75 |
| 02/02/2025 | 499.75 | 506 | 475 | 476.25 |
| 02/03/2025 | 473 | 484.75 | 473 | 474.25 |
| 02/04/2025 | 474.5 | 474.5 | 455 | 459.5 |
| 02/05/2025 | 459.5 | 473.5 | 459.5 | 464.25 |
| 02/06/2025 | 464.25 | 467 | 461.25 | 467 |
| 02/09/2025 | 467 | 472.5 | 457.25 | 457.25 |
| 02/10/2025 | 457.25 | 457.75 | 450.5 | 454 |
| 02/11/2025 | 454 | 458.75 | 442.25 | 444.25 |
| 02/12/2025 | 445 | 463 | 440 | 447.5 |
| 02/13/2025 | 444.25 | 458 | 444 | 452 |
| 02/16/2025 | 452.25 | 458.75 | 446 | 446 |
| 02/17/2025 | 452 | 490.5 | 451 | 480 |
| 02/18/2025 | 483 | 491.25 | 459.25 | 459.25 |
| 02/19/2025 | 465 | 469 | 452.25 | 457 |
| 02/20/2025 | 458.25 | 490 | 450.25 | 465.5 |
| 02/23/2025 | 465.75 | 471 | 446 | 462 |
| 02/24/2025 | 462 | 462 | 445 | 446.25 |
| 02/25/2025 | 450.25 | 458 | 436 | 440.75 |
| 02/26/2025 | 442 | 446.75 | 438 | 442.5 |
| 02/27/2025 | 452 | 452 | 442.5 | 445 |
| 03/02/2025 | 460.5 | 467 | 447 | 449 |
| 03/03/2025 | 440 | 441 | 427.25 | 436 |
| 03/04/2025 | 436 | 442.25 | 434.5 | 436.75 |
| 03/05/2025 | 436.5 | 443.5 | 436.5 | 443 |
| 03/06/2025 | 443 | 448.25 | 437.75 | 447.5 |
| 03/09/2025 | 447.75 | 468.25 | 447.75 | 459 |
| 03/10/2025 | 459 | 465 | 449 | 456.25 |
| 03/11/2025 | 455.25 | 501.5 | 449.75 | 501.5 |
| 03/12/2025 | 534 | 539.5 | 490 | 493 |
| 03/13/2025 | 494 | 498.75 | 483 | 485.25 |
| 03/16/2025 | 485.25 | 502 | 483.75 | 496.75 |
| 03/17/2025 | 495 | 495 | 482.25 | 484 |
| 03/18/2025 | 469.75 | 469.75 | 435.75 | 436 |
| 03/19/2025 | 440 | 455 | 430.25 | 442 |
| 03/20/2025 | 442 | 442 | 401.5 | 418 |
| 03/23/2025 | 418 | 450.25 | 410.75 | 425.5 |
| 03/24/2025 | 430 | 442.75 | 426 | 438.5 |
| 03/25/2025 | 438.25 | 445 | 432 | 440 |
| 03/26/2025 | 442 | 448 | 441 | 446 |
| 03/27/2025 | 446 | 448.75 | 434.75 | 446.75 |
| 04/01/2025 | 446.75 | 466.25 | 446 | 453.5 |
| 04/02/2025 | 453.5 | 462.25 | 449.75 | 452.75 |
| 04/03/2025 | 450 | 452 | 442.75 | 443.75 |
| 04/06/2025 | 443 | 443 | 421.25 | 433.75 |
| 04/07/2025 | 440 | 443.25 | 437 | 441.5 |
| 04/08/2025 | 440.5 | 441.5 | 433.5 | 434 |
| 04/09/2025 | 445 | 475 | 438.75 | 451.25 |
| 04/10/2025 | 451.5 | 460 | 441 | 447 |
| 04/13/2025 | 447.5 | 476.75 | 447.5 | 468 |
| 04/14/2025 | 468 | 475 | 458 | 460.25 |
| 04/15/2025 | 458 | 458.25 | 441.25 | 445.25 |
| 04/16/2025 | 441.5 | 456.75 | 441.5 | 449.25 |
| 04/17/2025 | 450.75 | 452 | 440 | 444 |
| 04/20/2025 | 444.25 | 453.25 | 441 | 443 |
| 04/21/2025 | 445 | 448 | 435 | 437 |
| 04/23/2025 | 437 | 440.25 | 436 | 438.75 |
| 04/24/2025 | 444.75 | 446 | 440 | 443.5 |
| 04/27/2025 | 443.75 | 448.5 | 430.75 | 434 |
| 04/28/2025 | 434 | 470 | 434 | 448.75 |
| 04/29/2025 | 449.75 | 453.5 | 432 | 432.5 |
| 05/01/2025 | 435 | 442.75 | 433 | 438 |
| 05/04/2025 | 438 | 440.25 | 418 | 433.5 |
| 05/05/2025 | 433.5 | 440 | 432.75 | 433.5 |
| 05/06/2025 | 433.5 | 433.75 | 418.5 | 420 |
| 05/07/2025 | 421 | 427 | 418.75 | 426 |
| 05/08/2025 | 426 | 435 | 423 | 429.75 |
| 05/11/2025 | 433.75 | 442 | 433.25 | 441 |
| 05/12/2025 | 439.75 | 439.75 | 430 | 436 |
| 05/13/2025 | 436 | 445.25 | 430.75 | 435.75 |
| 05/14/2025 | 436.5 | 454.75 | 436.5 | 437.75 |
| 05/15/2025 | 437.75 | 439.75 | 433.75 | 434.5 |
| 05/19/2025 | 434.5 | 441.75 | 430.75 | 431.5 |
| 05/20/2025 | 434 | 434 | 426.5 | 427 |
| 05/21/2025 | 428.25 | 432 | 426.5 | 427.25 |
| 05/22/2025 | 427.25 | 429.25 | 419 | 420.75 |
| 05/25/2025 | 420.75 | 424 | 411.25 | 413 |
| 05/26/2025 | 413.5 | 415.75 | 406 | 407 |
| 05/27/2025 | 410 | 411.25 | 400 | 402.75 |
| 05/28/2025 | 402.75 | 406 | 400 | 401.25 |
| 05/29/2025 | 401.25 | 407 | 400 | 401.25 |
| 06/01/2025 | 401.25 | 404.25 | 390.25 | 398 |
| 06/02/2025 | 398 | 404 | 398 | 400.25 |
| 06/03/2025 | 403.5 | 424 | 400.25 | 412 |
| 06/04/2025 | 412 | 414.25 | 405.5 | 412.5 |
| 06/09/2025 | 412.5 | 417.75 | 408.25 | 415.75 |
| 06/10/2025 | 415.75 | 420.25 | 412 | 412.75 |
| 06/11/2025 | 412.75 | 413 | 400 | 400 |
| 06/12/2025 | 392 | 395 | 378 | 394 |
| 06/15/2025 | 381 | 402.75 | 381 | 399.5 |
| 06/16/2025 | 400 | 403.75 | 397 | 397.25 |
| 06/17/2025 | 397.25 | 397.25 | 384.25 | 390.75 |
| 06/18/2025 | 390.5 | 395.5 | 374.25 | 386 |
| 06/19/2025 | 386.75 | 393 | 386 | 386.25 |
| 06/22/2025 | 386.25 | 386.25 | 369.75 | 379.75 |
| 06/23/2025 | 381.5 | 403.75 | 381.5 | 398.5 |
| 06/24/2025 | 400.25 | 423.75 | 400.25 | 406.75 |
| 06/25/2025 | 426.5 | 447.25 | 424.25 | 447.25 |
| 06/26/2025 | 465.25 | 491.75 | 452 | 491.75 |
| 06/29/2025 | 506.5 | 528 | 455.5 | 480 |
| 06/30/2025 | 481.25 | 507 | 460.25 | 461 |
| 07/01/2025 | 465 | 498.75 | 444.5 | 473 |
| 07/02/2025 | 473.5 | 485 | 466.25 | 468.5 |
| 07/03/2025 | 471.25 | 472.5 | 458.5 | 460 |
| 07/06/2025 | 450.25 | 476.5 | 446.5 | 451.75 |
| 07/07/2025 | 451.75 | 469.5 | 451.25 | 455.25 |
| 07/08/2025 | 455.25 | 500.5 | 455 | 500.5 |
| 07/09/2025 | 515 | 520.5 | 490.75 | 491.75 |
| 07/10/2025 | 494.5 | 498 | 479.5 | 479.75 |
| 07/13/2025 | 481 | 505.5 | 481 | 487.75 |
| 07/15/2025 | 487.75 | 495.5 | 474.5 | 480 |
| 07/16/2025 | 480.25 | 491 | 480 | 484.25 |
| 07/17/2025 | 490 | 500 | 485.25 | 488.5 |
| 07/20/2025 | 488.75 | 498.75 | 485.25 | 490.25 |
| 07/21/2025 | 490.25 | 494.5 | 483.5 | 484 |
| 07/22/2025 | 486 | 487 | 478 | 479 |
| 07/23/2025 | 482 | 487.25 | 476.5 | 485.5 |
| 07/24/2025 | 485.5 | 488 | 475 | 478.75 |
| 07/27/2025 | 479.5 | 486 | 478 | 478.25 |
| 07/28/2025 | 479 | 481 | 469.25 | 473 |
| 07/29/2025 | 473 | 475.5 | 464 | 466 |
| 07/30/2025 | 466.75 | 473 | 466 | 469 |
| 07/31/2025 | 469 | 471.5 | 461.25 | 462 |
| 08/03/2025 | 463 | 488 | 463 | 480 |
| 08/04/2025 | 481.5 | 484.75 | 471.25 | 478 |
| 08/05/2025 | 478.75 | 501 | 476.75 | 486.5 |
| 08/06/2025 | 497 | 500 | 485.5 | 496.5 |
| 08/07/2025 | 496.75 | 499.5 | 480 | 480.5 |
| 08/10/2025 | 481.5 | 490.75 | 477.25 | 486 |
| 08/11/2025 | 488.5 | 491.5 | 473.25 | 483.5 |
| 08/12/2025 | 478 | 487.5 | 476.5 | 477.25 |
| 08/13/2025 | 475.25 | 483.25 | 472.25 | 473.25 |
| 08/14/2025 | 473 | 478.5 | 471.5 | 477.25 |
| 08/17/2025 | 479.5 | 481 | 469 | 469.25 |
| 08/18/2025 | 469.25 | 482.25 | 469.25 | 472.5 |
| 08/19/2025 | 472.75 | 492 | 471.75 | 480 |
| 08/20/2025 | 485 | 487.75 | 479.75 | 481.25 |
| 08/21/2025 | 480.75 | 485.75 | 475.5 | 479.5 |
| 08/24/2025 | 483 | 515.5 | 479.25 | 506 |
| 08/25/2025 | 505 | 538.5 | 498 | 515 |
| 08/26/2025 | 532 | 532 | 505.5 | 510 |
| 08/27/2025 | 510 | 522 | 500 | 500.5 |
| 08/28/2025 | 495.25 | 508.5 | 495.25 | 501 |
| 08/31/2025 | 500.5 | 512.5 | 498 | 506.5 |
| 09/01/2025 | 507 | 529 | 495 | 507 |
| 09/02/2025 | 514.5 | 516.5 | 501.5 | 505 |
| 09/03/2025 | 506 | 514.5 | 495.25 | 501 |
| 09/04/2025 | 500 | 505 | 494 | 496.5 |
| 09/07/2025 | 495.75 | 498.5 | 481.25 | 485 |
| 09/08/2025 | 485.25 | 510 | 485 | 485 |
| 09/09/2025 | 488.5 | 491.5 | 478 | 481 |
| 09/10/2025 | 480.25 | 484.5 | 456.25 | 456.25 |
| 09/11/2025 | 457.25 | 466.25 | 447.5 | 456 |
| 09/14/2025 | 456 | 477.75 | 451 | 474.5 |
| 09/15/2025 | 474.5 | 489.5 | 474.5 | 481.25 |
| 09/16/2025 | 482 | 488.75 | 477.25 | 477.25 |
| 09/17/2025 | 477 | 493 | 477 | 477 |
| 09/18/2025 | 477 | 486 | 475 | 482.75 |
| 09/21/2025 | 483 | 493 | 483 | 487.75 |
| 09/22/2025 | 487.5 | 487.5 | 469.75 | 469.75 |
| 09/23/2025 | 469.75 | 478.75 | 468.75 | 469 |
| 09/24/2025 | 470.25 | 483 | 464 | 467.5 |
| 09/25/2025 | 467.5 | 469 | 456.25 | 456.25 |
| 09/28/2025 | 456.25 | 465 | 450.75 | 451.75 |
| 09/29/2025 | 450.5 | 494.5 | 447.75 | 455.25 |
| 09/30/2025 | 455.25 | 468 | 447.25 | 454.5 |
| 10/01/2025 | 455.25 | 465 | 447 | 447 |
| 10/02/2025 | 449 | 451.25 | 435 | 435 |
| 10/05/2025 | 436 | 441.5 | 427.25 | 427.75 |
| 10/06/2025 | 427.75 | 431.5 | 424 | 426.75 |
| 10/07/2025 | 426.75 | 431.75 | 422.25 | 422.25 |
| 10/08/2025 | 423.25 | 433 | 421 | 423.25 |
| 10/09/2025 | 421.75 | 426.5 | 414.5 | 418.5 |
| 10/12/2025 | 418 | 418 | 408.5 | 409 |
| 10/13/2025 | 409 | 418.5 | 405 | 408.25 |
| 10/14/2025 | 409.25 | 423.5 | 405.5 | 419.5 |
| 10/15/2025 | 421.75 | 461 | 419 | 424 |
| 10/16/2025 | 423 | 446.25 | 413 | 422 |
| 10/19/2025 | 421.25 | 430.75 | 418.25 | 423.25 |
| 10/20/2025 | 423.75 | 427.5 | 408.75 | 413.25 |
| 10/21/2025 | 413.5 | 420 | 409 | 410 |
| 10/22/2025 | 410 | 419.75 | 408 | 408.75 |
| 10/23/2025 | 413 | 420 | 410.25 | 420 |
| 10/26/2025 | 425 | 425.75 | 414.25 | 415.75 |
| 10/27/2025 | 416 | 417.5 | 409 | 412.75 |
| 10/29/2025 | 412.75 | 423.75 | 412.75 | 417.75 |
| 10/30/2025 | 419 | 438.75 | 417.75 | 426.75 |
| 11/02/2025 | 435.75 | 460.5 | 430.25 | 454.5 |
| 11/03/2025 | 454.5 | 456 | 435.25 | 444 |
| 11/04/2025 | 452.5 | 470 | 437 | 450.75 |
| 11/05/2025 | 451.5 | 465.75 | 448.75 | 456.5 |
| 11/06/2025 | 450.5 | 457 | 435.5 | 435.5 |
| 11/09/2025 | 441.75 | 443 | 427.5 | 428 |
| 11/10/2025 | 428 | 434.75 | 408 | 419.25 |
| 11/11/2025 | 421.75 | 432 | 413.5 | 415 |
| 11/12/2025 | 415 | 422.25 | 414.25 | 416.25 |
| 11/13/2025 | 416.25 | 418.5 | 408.25 | 414.25 |
| 11/16/2025 | 416 | 422 | 416 | 420.75 |
| 11/17/2025 | 424 | 424 | 416 | 417 |
| 11/18/2025 | 417.25 | 420 | 411.5 | 411.5 |
| 11/19/2025 | 412.25 | 439 | 410.5 | 420 |
| 11/20/2025 | 420 | 430.75 | 412 | 412.5 |
| 11/23/2025 | 412.5 | 415.5 | 405 | 405.25 |
| 11/24/2025 | 406 | 407 | 396.25 | 398.75 |
| 11/25/2025 | 398.75 | 404.5 | 398.75 | 400.75 |
| 11/26/2025 | 401 | 403 | 394 | 394 |
| 11/27/2025 | 392 | 398.75 | 392 | 397.25 |
| 11/30/2025 | 397.25 | 402.5 | 397.25 | 399.25 |
| 12/01/2025 | 401.25 | 404.25 | 398 | 400 |
| 12/02/2025 | 400 | 402 | 398 | 400.5 |
| 12/03/2025 | 417 | 440.5 | 402.75 | 440.5 |
| 12/04/2025 | 451 | 468 | 422 | 438.75 |
| 12/07/2025 | 437.25 | 440.5 | 418.75 | 422 |
| 12/08/2025 | 425.5 | 425.5 | 405.75 | 410.75 |
| 12/09/2025 | 409.5 | 451.75 | 409.5 | 451.75 |
| 12/10/2025 | 459.5 | 459.5 | 429 | 433 |
| 12/11/2025 | 459.75 | 459.75 | 435.5 | 436 |
| 12/14/2025 | 435.5 | 435.5 | 425 | 426.75 |
| 12/15/2025 | 426.75 | 438.25 | 424.25 | 427.75 |
| 12/16/2025 | 427.75 | 429.5 | 418.5 | 418.75 |
| 12/17/2025 | 420.25 | 432.5 | 420.25 | 423.25 |
| 12/18/2025 | 423.25 | 446 | 419.25 | 428.75 |
| 12/21/2025 | 425 | 435 | 420 | 421.5 |
| 12/22/2025 | 422.5 | 435 | 419 | 427 |
| 12/23/2025 | 427 | 427 | 418.25 | 419 |
| 12/24/2025 | 419 | 423 | 417 | 417.25 |
| 12/25/2025 | 417 | 420 | 411.5 | 414.25 |
| 12/28/2025 | 414.25 | 421.25 | 406 | 406 |
| 12/29/2025 | 406 | 416 | 406 | 410 |
| 12/30/2025 | 410.25 | 415.25 | 410.25 | 412 |