AYCES
ALTIN YUNUS ÇEŞME TURİSTİK TESİSLER A.Ş.
15:10:00
560 ₺
-16.500 (%-2.86)
Previous Close: 576.5·
Volatility: 3.730
Day Low₺558.5
Day High₺580
Market Data
Spot Rate
B:560
A:562
Week over week (WoW)
-7.59%
Month over month (MoM)
+8.42%
Year to date (YTD)
+35.92%
Year over year (YoY)
+43.31%
AYCES: ALTIN YUNUS ÇEŞME TURİSTİK TESİSLER A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.3792
CLOSE 3.3415
Low
LOW 2.7053
High
HIGH 4.4689
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 3.7665 | 3.7665 | 3.6469 | 3.7366 |
| 01/02/2018 | 3.7366 | 3.7366 | 3.7291 | 3.7366 |
| 01/03/2018 | 3.7366 | 3.7366 | 3.6992 | 3.6992 |
| 01/04/2018 | 3.6992 | 3.8113 | 3.6992 | 3.8113 |
| 01/07/2018 | 3.8487 | 3.8487 | 3.8487 | 3.8487 |
| 01/08/2018 | 3.8487 | 3.8487 | 3.7515 | 3.7515 |
| 01/09/2018 | 3.9309 | 3.9309 | 3.9084 | 3.9234 |
| 01/10/2018 | 4.043 | 4.043 | 3.886 | 3.886 |
| 01/11/2018 | 3.886 | 3.886 | 3.8487 | 3.8487 |
| 01/14/2018 | 3.8113 | 3.8113 | 3.8038 | 3.8038 |
| 01/15/2018 | 3.7665 | 3.7665 | 3.7665 | 3.7665 |
| 01/16/2018 | 3.744 | 3.744 | 3.744 | 3.744 |
| 01/17/2018 | 3.7366 | 3.8113 | 3.7366 | 3.8113 |
| 01/18/2018 | 3.8113 | 3.8113 | 3.7515 | 3.7515 |
| 01/21/2018 | 3.759 | 3.759 | 3.759 | 3.759 |
| 01/22/2018 | 3.8113 | 3.8113 | 3.7739 | 3.7739 |
| 01/23/2018 | 3.9757 | 3.9757 | 3.9234 | 3.9234 |
| 01/24/2018 | 3.9159 | 3.9159 | 3.759 | 3.7665 |
| 01/25/2018 | 3.7963 | 3.9309 | 3.7963 | 3.8785 |
| 01/28/2018 | 3.901 | 4.1102 | 3.886 | 3.886 |
| 01/29/2018 | 4.1102 | 4.1102 | 3.9832 | 3.9832 |
| 01/30/2018 | 4.0205 | 4.0205 | 3.8561 | 3.8935 |
| 01/31/2018 | 3.9234 | 3.9234 | 3.8487 | 3.8487 |
| 02/01/2018 | 3.8412 | 3.8412 | 3.7739 | 3.7963 |
| 02/04/2018 | 3.7814 | 3.7814 | 3.7366 | 3.759 |
| 02/05/2018 | 3.7366 | 3.7366 | 3.7216 | 3.7216 |
| 02/06/2018 | 3.744 | 3.7739 | 3.744 | 3.7739 |
| 02/07/2018 | 3.7889 | 3.7889 | 3.7515 | 3.7515 |
| 02/08/2018 | 3.6992 | 3.6992 | 3.6544 | 3.6544 |
| 02/11/2018 | 3.6618 | 3.7739 | 3.6618 | 3.7739 |
| 02/12/2018 | 3.8113 | 3.8113 | 3.7216 | 3.7216 |
| 02/13/2018 | 3.7963 | 3.7963 | 3.7291 | 3.7291 |
| 02/14/2018 | 3.7889 | 3.7889 | 3.7291 | 3.7291 |
| 02/15/2018 | 3.7141 | 4.4689 | 3.7141 | 3.9608 |
| 02/18/2018 | 3.9383 | 3.9383 | 3.8561 | 3.8561 |
| 02/19/2018 | 3.8636 | 3.8636 | 3.7291 | 3.8113 |
| 02/20/2018 | 3.8113 | 3.8113 | 3.7216 | 3.744 |
| 02/21/2018 | 3.744 | 3.744 | 3.7366 | 3.7366 |
| 02/22/2018 | 3.7366 | 3.7366 | 3.7216 | 3.7366 |
| 02/25/2018 | 3.7366 | 3.744 | 3.7366 | 3.7366 |
| 02/26/2018 | 3.7366 | 3.7366 | 3.7366 | 3.7366 |
| 02/27/2018 | 3.7366 | 3.7366 | 3.5871 | 3.6618 |
| 02/28/2018 | 3.6618 | 3.6618 | 3.5871 | 3.6469 |
| 03/01/2018 | 3.7141 | 3.7141 | 3.5198 | 3.5721 |
| 03/04/2018 | 3.7141 | 3.7141 | 3.6469 | 3.6469 |
| 03/05/2018 | 3.6469 | 3.6469 | 3.6245 | 3.6245 |
| 03/06/2018 | 3.6768 | 3.6917 | 3.6693 | 3.6693 |
| 03/07/2018 | 3.6693 | 3.6768 | 3.6618 | 3.6618 |
| 03/08/2018 | 3.6618 | 3.6618 | 3.5721 | 3.5721 |
| 03/11/2018 | 3.6095 | 3.617 | 3.6095 | 3.6095 |
| 03/12/2018 | 3.6992 | 3.6992 | 3.6618 | 3.6618 |
| 03/13/2018 | 3.475 | 3.6544 | 3.475 | 3.6469 |
| 03/14/2018 | 3.7216 | 3.7216 | 3.6618 | 3.6618 |
| 03/15/2018 | 3.6842 | 3.6842 | 3.6469 | 3.6469 |
| 03/18/2018 | 3.617 | 3.617 | 3.5871 | 3.5871 |
| 03/19/2018 | 3.5871 | 3.5871 | 3.5871 | 3.5871 |
| 03/20/2018 | 3.5871 | 3.5871 | 3.5647 | 3.5647 |
| 03/21/2018 | 3.602 | 3.602 | 3.5946 | 3.5946 |
| 03/22/2018 | 3.6245 | 3.6544 | 3.6095 | 3.6544 |
| 03/25/2018 | 3.6693 | 3.6768 | 3.6693 | 3.6768 |
| 03/26/2018 | 3.6992 | 3.7291 | 3.6992 | 3.7291 |
| 03/27/2018 | 3.6992 | 3.7665 | 3.6992 | 3.7366 |
| 03/28/2018 | 3.8337 | 3.8337 | 3.7739 | 3.7739 |
| 03/29/2018 | 3.7366 | 3.8113 | 3.7366 | 3.8113 |
| 04/01/2018 | 3.8188 | 3.8188 | 3.8113 | 3.8113 |
| 04/02/2018 | 3.7739 | 3.7739 | 3.6618 | 3.7366 |
| 04/03/2018 | 3.6992 | 3.7291 | 3.6992 | 3.7291 |
| 04/04/2018 | 3.759 | 3.759 | 3.6992 | 3.6992 |
| 04/05/2018 | 3.7366 | 3.7366 | 3.7141 | 3.7141 |
| 04/08/2018 | 3.7366 | 3.7366 | 3.6842 | 3.6842 |
| 04/09/2018 | 3.6618 | 3.6618 | 3.6245 | 3.6245 |
| 04/10/2018 | 3.6095 | 3.6544 | 3.5871 | 3.6544 |
| 04/11/2018 | 3.886 | 3.886 | 3.8113 | 3.8113 |
| 04/12/2018 | 3.886 | 3.886 | 3.7665 | 3.8113 |
| 04/15/2018 | 3.7665 | 3.7665 | 3.7216 | 3.7216 |
| 04/16/2018 | 3.8561 | 3.8561 | 3.7665 | 3.7889 |
| 04/17/2018 | 3.7366 | 3.8487 | 3.7067 | 3.8487 |
| 04/18/2018 | 3.8487 | 3.8487 | 3.8113 | 3.8487 |
| 04/19/2018 | 3.8487 | 3.8487 | 3.8188 | 3.8487 |
| 04/23/2018 | 3.8487 | 3.8487 | 3.8113 | 3.8487 |
| 04/24/2018 | 3.8487 | 3.8487 | 3.7515 | 3.7515 |
| 04/25/2018 | 3.8113 | 3.8113 | 3.8113 | 3.8113 |
| 04/26/2018 | 3.8487 | 3.8487 | 3.8113 | 3.8113 |
| 04/29/2018 | 3.7963 | 3.7963 | 3.7366 | 3.7366 |
| 05/01/2018 | 3.8487 | 3.8487 | 3.7366 | 3.7366 |
| 05/02/2018 | 3.886 | 3.886 | 3.7366 | 3.7366 |
| 05/03/2018 | 3.7366 | 3.7366 | 3.7291 | 3.7366 |
| 05/06/2018 | 3.6618 | 3.6768 | 3.6618 | 3.6768 |
| 05/07/2018 | 3.886 | 3.886 | 3.6245 | 3.6245 |
| 05/08/2018 | 3.8113 | 3.8113 | 3.7291 | 3.7291 |
| 05/09/2018 | 3.7291 | 3.7291 | 3.6319 | 3.6319 |
| 05/10/2018 | 3.6319 | 3.6319 | 3.5572 | 3.5796 |
| 05/13/2018 | 3.5572 | 3.5572 | 3.4526 | 3.5497 |
| 05/14/2018 | 3.5497 | 3.6469 | 3.4601 | 3.6469 |
| 05/15/2018 | 3.7291 | 3.7291 | 3.7141 | 3.7141 |
| 05/16/2018 | 3.8337 | 3.8337 | 3.7366 | 3.7366 |
| 05/17/2018 | 3.7366 | 3.7366 | 3.6618 | 3.6618 |
| 05/20/2018 | 3.5871 | 3.5871 | 3.5871 | 3.5871 |
| 05/21/2018 | 3.5871 | 3.5871 | 3.5721 | 3.5871 |
| 05/22/2018 | 3.5871 | 3.7291 | 3.5871 | 3.6544 |
| 05/23/2018 | 3.5871 | 3.5871 | 3.5124 | 3.5124 |
| 05/24/2018 | 3.5871 | 3.5871 | 3.5198 | 3.5198 |
| 05/27/2018 | 3.5871 | 3.5871 | 3.5721 | 3.5871 |
| 05/28/2018 | 3.5871 | 3.5871 | 3.475 | 3.5124 |
| 05/29/2018 | 3.5871 | 3.5871 | 3.5647 | 3.5647 |
| 05/30/2018 | 3.5124 | 3.5124 | 3.475 | 3.475 |
| 05/31/2018 | 3.475 | 3.475 | 3.4376 | 3.4376 |
| 06/03/2018 | 3.5871 | 3.5871 | 3.5124 | 3.5124 |
| 06/04/2018 | 3.475 | 3.475 | 3.4675 | 3.4675 |
| 06/05/2018 | 3.4601 | 3.4601 | 3.4376 | 3.4376 |
| 06/06/2018 | 3.4003 | 3.4003 | 3.3255 | 3.3255 |
| 06/07/2018 | 3.5871 | 3.5871 | 3.4227 | 3.4227 |
| 06/10/2018 | 3.4227 | 3.4227 | 3.348 | 3.348 |
| 06/11/2018 | 3.3255 | 3.3255 | 3.2732 | 3.2732 |
| 06/12/2018 | 3.5871 | 3.5871 | 3.1835 | 3.2882 |
| 06/13/2018 | 3.2956 | 3.2956 | 3.1835 | 3.1835 |
| 06/17/2018 | 3.1686 | 3.1686 | 3.0789 | 3.0789 |
| 06/18/2018 | 3.049 | 3.1387 | 3.0416 | 3.1387 |
| 06/19/2018 | 3.2134 | 3.2134 | 3.1387 | 3.1387 |
| 06/20/2018 | 3.1537 | 3.1537 | 3.1387 | 3.1387 |
| 06/21/2018 | 3.1537 | 3.1537 | 3.1088 | 3.1088 |
| 06/24/2018 | 3.4003 | 3.4003 | 3.049 | 3.049 |
| 06/25/2018 | 3.0416 | 3.1088 | 3.0341 | 3.1088 |
| 06/26/2018 | 3.1985 | 3.2134 | 3.1985 | 3.2134 |
| 06/27/2018 | 3.3554 | 3.3554 | 3.348 | 3.348 |
| 06/28/2018 | 3.4451 | 3.4451 | 3.2882 | 3.2882 |
| 07/01/2018 | 3.5124 | 3.5124 | 3.2956 | 3.3629 |
| 07/02/2018 | 3.5721 | 3.5721 | 3.4376 | 3.4376 |
| 07/03/2018 | 3.1462 | 3.4376 | 3.1462 | 3.4003 |
| 07/04/2018 | 3.475 | 3.475 | 3.3031 | 3.3031 |
| 07/05/2018 | 3.5871 | 3.5871 | 3.4451 | 3.4451 |
| 07/08/2018 | 3.5124 | 3.5124 | 3.3255 | 3.3629 |
| 07/09/2018 | 3.3629 | 3.3629 | 3.2882 | 3.2882 |
| 07/10/2018 | 3.2882 | 3.2882 | 3.2134 | 3.2134 |
| 07/11/2018 | 3.1761 | 3.1761 | 3.1537 | 3.1537 |
| 07/12/2018 | 3.1537 | 3.1537 | 3.1462 | 3.1537 |
| 07/15/2018 | 3.4899 | 3.4899 | 3.191 | 3.2508 |
| 07/16/2018 | 3.1387 | 3.2583 | 3.1387 | 3.2583 |
| 07/17/2018 | 3.2583 | 3.2583 | 3.1238 | 3.1238 |
| 07/18/2018 | 3.1387 | 3.1686 | 3.1387 | 3.1387 |
| 07/19/2018 | 3.1686 | 3.2134 | 3.1686 | 3.2134 |
| 07/22/2018 | 3.2284 | 3.2508 | 3.2134 | 3.2508 |
| 07/23/2018 | 3.3031 | 3.3031 | 3.3031 | 3.3031 |
| 07/24/2018 | 3.2583 | 3.2583 | 3.1985 | 3.1985 |
| 07/25/2018 | 3.191 | 3.191 | 3.1686 | 3.1686 |
| 07/26/2018 | 3.1686 | 3.2134 | 3.1686 | 3.1686 |
| 07/29/2018 | 3.1761 | 3.1985 | 3.1761 | 3.1985 |
| 07/30/2018 | 3.2882 | 3.3031 | 3.2583 | 3.2583 |
| 07/31/2018 | 3.2134 | 3.2134 | 3.1387 | 3.1387 |
| 08/01/2018 | 3.0939 | 3.0939 | 3.0117 | 3.064 |
| 08/02/2018 | 3.206 | 3.206 | 3.1238 | 3.1537 |
| 08/05/2018 | 3.1537 | 3.1537 | 3.1013 | 3.1013 |
| 08/06/2018 | 3.1312 | 3.1312 | 3.1013 | 3.1013 |
| 08/07/2018 | 3.1537 | 3.1537 | 3.1387 | 3.1387 |
| 08/08/2018 | 3.1088 | 3.1088 | 3.064 | 3.064 |
| 08/09/2018 | 3.1163 | 3.1163 | 2.8398 | 2.8398 |
| 08/12/2018 | 2.9145 | 2.9145 | 2.8398 | 2.8398 |
| 08/13/2018 | 2.8398 | 2.922 | 2.8398 | 2.922 |
| 08/14/2018 | 2.9369 | 2.9369 | 2.922 | 2.922 |
| 08/15/2018 | 2.9892 | 2.9892 | 2.9743 | 2.9743 |
| 08/16/2018 | 2.9743 | 2.9743 | 2.8996 | 2.8996 |
| 08/19/2018 | 2.9743 | 2.9743 | 2.9444 | 2.9444 |
| 08/26/2018 | 3.3255 | 3.3255 | 3.0341 | 3.0341 |
| 08/27/2018 | 2.8473 | 3.0341 | 2.8473 | 2.9892 |
| 08/28/2018 | 2.9892 | 2.9892 | 2.9892 | 2.9892 |
| 08/30/2018 | 2.9818 | 2.9892 | 2.9743 | 2.9743 |
| 09/02/2018 | 2.8771 | 2.9145 | 2.8398 | 2.8846 |
| 09/03/2018 | 2.8846 | 2.9818 | 2.8846 | 2.9818 |
| 09/04/2018 | 2.8921 | 2.8921 | 2.8697 | 2.8697 |
| 09/05/2018 | 2.907 | 2.9145 | 2.8697 | 2.8697 |
| 09/06/2018 | 2.8398 | 2.8398 | 2.7277 | 2.8024 |
| 09/09/2018 | 2.8473 | 2.8473 | 2.8398 | 2.8398 |
| 09/10/2018 | 2.8473 | 2.8473 | 2.8024 | 2.8024 |
| 09/11/2018 | 3.0266 | 3.0266 | 2.7949 | 2.8174 |
| 09/12/2018 | 2.8323 | 2.8771 | 2.8024 | 2.8771 |
| 09/13/2018 | 2.8996 | 2.9892 | 2.8846 | 2.8846 |
| 09/16/2018 | 2.9892 | 2.9892 | 2.907 | 2.907 |
| 09/17/2018 | 2.9594 | 2.9594 | 2.9519 | 2.9519 |
| 09/18/2018 | 2.9519 | 2.9519 | 2.9519 | 2.9519 |
| 09/19/2018 | 2.8921 | 2.9519 | 2.8921 | 2.9444 |
| 09/20/2018 | 2.9145 | 2.9145 | 2.9145 | 2.9145 |
| 09/23/2018 | 2.9594 | 2.9594 | 2.9519 | 2.9519 |
| 09/24/2018 | 2.9519 | 2.9519 | 2.9295 | 2.9295 |
| 09/25/2018 | 2.8622 | 2.8771 | 2.8622 | 2.8771 |
| 09/26/2018 | 2.8846 | 2.9145 | 2.8846 | 2.9145 |
| 09/27/2018 | 2.922 | 2.922 | 2.8996 | 2.8996 |
| 09/30/2018 | 2.9818 | 2.9818 | 2.8996 | 2.9369 |
| 10/01/2018 | 2.9369 | 2.9369 | 2.8846 | 2.8846 |
| 10/02/2018 | 2.8771 | 2.9145 | 2.8771 | 2.9145 |
| 10/03/2018 | 2.8398 | 2.8398 | 2.7576 | 2.7576 |
| 10/04/2018 | 2.7576 | 2.8323 | 2.7576 | 2.8323 |
| 10/07/2018 | 2.8248 | 2.8248 | 2.8024 | 2.8024 |
| 10/08/2018 | 2.907 | 2.907 | 2.8996 | 2.8996 |
| 10/09/2018 | 2.9145 | 2.9145 | 2.8996 | 2.9145 |
| 10/10/2018 | 2.922 | 2.922 | 2.7053 | 2.7651 |
| 10/11/2018 | 2.907 | 2.9145 | 2.907 | 2.9145 |
| 10/14/2018 | 2.9145 | 2.9145 | 2.8996 | 2.8996 |
| 10/15/2018 | 2.8921 | 2.8921 | 2.8622 | 2.8622 |
| 10/16/2018 | 2.8996 | 2.8996 | 2.8921 | 2.8921 |
| 10/17/2018 | 2.9145 | 2.9145 | 2.8846 | 2.907 |
| 10/18/2018 | 2.8024 | 2.8771 | 2.8024 | 2.8771 |
| 10/21/2018 | 2.8771 | 2.8771 | 2.8024 | 2.8024 |
| 10/22/2018 | 2.7352 | 2.8547 | 2.7352 | 2.8547 |
| 10/23/2018 | 2.8547 | 2.8547 | 2.8473 | 2.8473 |
| 10/24/2018 | 2.8547 | 2.8622 | 2.8547 | 2.8547 |
| 10/25/2018 | 2.8622 | 2.8622 | 2.8622 | 2.8622 |
| 10/29/2018 | 2.9818 | 3.0191 | 2.9818 | 2.9818 |
| 10/30/2018 | 3.3629 | 3.3629 | 3.064 | 3.064 |
| 10/31/2018 | 2.922 | 3.0416 | 2.922 | 3.0341 |
| 11/01/2018 | 3.0341 | 3.0341 | 2.9818 | 3.0266 |
| 11/04/2018 | 3.3255 | 3.3255 | 2.9444 | 2.9444 |
| 11/05/2018 | 2.9892 | 2.9892 | 2.9444 | 2.9519 |
| 11/06/2018 | 2.9594 | 2.9668 | 2.9594 | 2.9668 |
| 11/07/2018 | 2.9519 | 2.9519 | 2.8846 | 2.8846 |
| 11/08/2018 | 2.8547 | 2.8547 | 2.8547 | 2.8547 |
| 11/11/2018 | 2.9145 | 2.9145 | 2.8398 | 2.8473 |
| 11/12/2018 | 2.9818 | 2.9892 | 2.9145 | 2.9145 |
| 11/13/2018 | 2.9818 | 2.9818 | 2.9818 | 2.9818 |
| 11/14/2018 | 2.9818 | 2.9818 | 2.907 | 2.907 |
| 11/15/2018 | 2.9519 | 2.9519 | 2.9369 | 2.9444 |
| 11/18/2018 | 2.9519 | 2.9892 | 2.9519 | 2.9892 |
| 11/19/2018 | 2.9892 | 2.9967 | 2.9892 | 2.9967 |
| 11/20/2018 | 2.9892 | 2.9892 | 2.9519 | 2.9519 |
| 11/21/2018 | 2.9743 | 2.9743 | 2.9444 | 2.9594 |
| 11/22/2018 | 2.9594 | 2.9594 | 2.9594 | 2.9594 |
| 11/25/2018 | 3.0042 | 3.0042 | 2.9519 | 2.9892 |
| 11/26/2018 | 3.0042 | 3.0042 | 2.9892 | 2.9892 |
| 11/27/2018 | 3.0042 | 3.0042 | 3.0042 | 3.0042 |
| 11/28/2018 | 3.4451 | 3.4451 | 3.2508 | 3.2508 |
| 11/29/2018 | 3.2508 | 3.2508 | 3.1387 | 3.1387 |
| 12/02/2018 | 3.3255 | 3.3255 | 3.1387 | 3.1387 |
| 12/03/2018 | 3.2882 | 3.2882 | 3.1761 | 3.191 |
| 12/04/2018 | 3.191 | 3.191 | 3.0939 | 3.0939 |
| 12/05/2018 | 3.4227 | 3.4227 | 3.1611 | 3.2882 |
| 12/06/2018 | 3.2882 | 3.2882 | 3.0789 | 3.1387 |
| 12/09/2018 | 3.1387 | 3.1387 | 3.1387 | 3.1387 |
| 12/10/2018 | 3.1761 | 3.1761 | 3.1761 | 3.1761 |
| 12/11/2018 | 3.4003 | 3.4003 | 3.2134 | 3.2134 |
| 12/12/2018 | 3.3629 | 3.3629 | 3.2508 | 3.2882 |
| 12/13/2018 | 3.2882 | 3.2882 | 3.1761 | 3.1761 |
| 12/16/2018 | 3.3629 | 3.3629 | 3.1312 | 3.1312 |
| 12/17/2018 | 3.1312 | 3.2209 | 3.1312 | 3.2209 |
| 12/18/2018 | 3.3629 | 3.3629 | 3.2882 | 3.2882 |
| 12/19/2018 | 3.2882 | 3.2882 | 3.1387 | 3.1387 |
| 12/20/2018 | 3.3629 | 3.3629 | 3.1387 | 3.1387 |
| 12/23/2018 | 3.1387 | 3.1387 | 3.0864 | 3.0864 |
| 12/24/2018 | 3.0715 | 3.0864 | 3.049 | 3.0864 |
| 12/25/2018 | 3.1088 | 3.1312 | 3.1013 | 3.1312 |
| 12/26/2018 | 3.1312 | 3.1312 | 3.1013 | 3.1013 |
| 12/27/2018 | 3.1013 | 3.1013 | 3.1013 | 3.1013 |
| 12/30/2018 | 3.1013 | 3.1013 | 3.0715 | 3.1013 |