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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.2001
CLOSE 4.2159
Low
LOW 2.511
High
HIGH 10.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 3.1312 | 3.1312 | 3.0789 | 3.0789 |
| 01/02/2019 | 3.0789 | 3.0789 | 3.049 | 3.049 |
| 01/03/2019 | 3.1013 | 3.1013 | 3.064 | 3.064 |
| 01/06/2019 | 3.064 | 3.064 | 3.0266 | 3.0266 |
| 01/07/2019 | 3.1387 | 3.1761 | 3.1013 | 3.1686 |
| 01/08/2019 | 3.1537 | 3.1537 | 3.049 | 3.1088 |
| 01/09/2019 | 3.2882 | 3.2882 | 3.1387 | 3.1387 |
| 01/10/2019 | 3.1387 | 3.1387 | 3.1387 | 3.1387 |
| 01/13/2019 | 3.1387 | 3.1387 | 3.064 | 3.064 |
| 01/14/2019 | 3.2658 | 3.2658 | 3.1761 | 3.1761 |
| 01/15/2019 | 3.1761 | 3.1761 | 3.1761 | 3.1761 |
| 01/16/2019 | 3.1761 | 3.1761 | 3.1686 | 3.1686 |
| 01/17/2019 | 3.1761 | 3.1761 | 3.1387 | 3.1387 |
| 01/20/2019 | 3.1462 | 3.1537 | 3.1312 | 3.1312 |
| 01/21/2019 | 3.1312 | 3.206 | 3.1312 | 3.206 |
| 01/22/2019 | 3.2134 | 3.2134 | 3.1312 | 3.1462 |
| 01/23/2019 | 3.206 | 3.206 | 3.1088 | 3.1088 |
| 01/24/2019 | 3.1088 | 3.1088 | 3.0939 | 3.0939 |
| 01/27/2019 | 3.0939 | 3.0939 | 3.0789 | 3.0789 |
| 01/28/2019 | 3.0715 | 3.1387 | 3.064 | 3.1387 |
| 01/29/2019 | 3.064 | 3.1387 | 3.064 | 3.1387 |
| 01/30/2019 | 3.1387 | 3.1387 | 3.1013 | 3.1013 |
| 01/31/2019 | 3.1013 | 3.1013 | 3.064 | 3.064 |
| 02/03/2019 | 3.1387 | 3.1387 | 3.0715 | 3.1088 |
| 02/04/2019 | 3.1312 | 3.1312 | 3.1312 | 3.1312 |
| 02/05/2019 | 3.0191 | 3.1462 | 3.0191 | 3.1387 |
| 02/06/2019 | 3.1387 | 3.1387 | 3.064 | 3.1312 |
| 02/07/2019 | 3.1088 | 3.1088 | 3.0715 | 3.0715 |
| 02/10/2019 | 3.0789 | 3.2134 | 3.0789 | 3.2134 |
| 02/11/2019 | 3.2134 | 3.2134 | 3.191 | 3.206 |
| 02/12/2019 | 3.2732 | 3.3629 | 3.2732 | 3.2732 |
| 02/13/2019 | 3.348 | 3.348 | 3.2508 | 3.3255 |
| 02/14/2019 | 3.3629 | 3.3704 | 3.3629 | 3.3629 |
| 02/17/2019 | 3.3629 | 3.3629 | 3.3106 | 3.3106 |
| 02/18/2019 | 3.3031 | 3.3031 | 3.2658 | 3.2956 |
| 02/19/2019 | 3.2956 | 3.2956 | 3.2284 | 3.2284 |
| 02/20/2019 | 3.2284 | 3.2284 | 3.191 | 3.191 |
| 02/21/2019 | 3.191 | 3.1985 | 3.1835 | 3.1835 |
| 02/24/2019 | 3.1387 | 3.1462 | 3.1387 | 3.1462 |
| 02/25/2019 | 3.1686 | 3.2134 | 3.1686 | 3.2134 |
| 02/26/2019 | 3.2134 | 3.2134 | 3.206 | 3.206 |
| 02/27/2019 | 3.206 | 3.206 | 3.206 | 3.206 |
| 02/28/2019 | 3.2134 | 3.3181 | 3.1387 | 3.1387 |
| 03/03/2019 | 3.1537 | 3.1537 | 3.1387 | 3.1387 |
| 03/04/2019 | 3.2134 | 3.2134 | 3.1985 | 3.206 |
| 03/05/2019 | 3.2882 | 3.2882 | 3.2284 | 3.2284 |
| 03/06/2019 | 3.2882 | 3.2882 | 3.1462 | 3.1462 |
| 03/07/2019 | 3.1462 | 3.1462 | 3.1462 | 3.1462 |
| 03/10/2019 | 3.1462 | 3.1462 | 3.1163 | 3.1163 |
| 03/11/2019 | 3.1163 | 3.1163 | 3.1088 | 3.1163 |
| 03/12/2019 | 3.1163 | 3.1163 | 3.1013 | 3.1088 |
| 03/13/2019 | 3.1088 | 3.1686 | 2.9892 | 3.1013 |
| 03/14/2019 | 3.1761 | 3.1761 | 3.1088 | 3.1686 |
| 03/17/2019 | 3.1761 | 3.1761 | 3.1686 | 3.1686 |
| 03/18/2019 | 3.2882 | 3.2882 | 3.2732 | 3.2732 |
| 03/19/2019 | 3.2807 | 3.2807 | 3.2284 | 3.2433 |
| 03/20/2019 | 3.2583 | 3.2583 | 3.1835 | 3.2134 |
| 03/21/2019 | 3.2508 | 3.2508 | 3.1088 | 3.1088 |
| 03/24/2019 | 3.1611 | 3.1611 | 3.1312 | 3.1312 |
| 03/25/2019 | 3.2284 | 3.2284 | 3.1761 | 3.1761 |
| 03/26/2019 | 3.1761 | 3.1761 | 2.9818 | 3.0042 |
| 03/27/2019 | 3.1013 | 3.1013 | 3.064 | 3.064 |
| 03/28/2019 | 3.1761 | 3.1761 | 3.0341 | 3.0341 |
| 03/31/2019 | 3.1835 | 3.1835 | 3.1761 | 3.1761 |
| 04/01/2019 | 3.2284 | 3.2284 | 3.2284 | 3.2284 |
| 04/02/2019 | 3.1312 | 3.1387 | 3.1312 | 3.1387 |
| 04/03/2019 | 3.0341 | 3.1387 | 3.0341 | 3.1387 |
| 04/04/2019 | 3.1163 | 3.1462 | 3.1163 | 3.1462 |
| 04/07/2019 | 3.1462 | 3.1835 | 3.1462 | 3.1835 |
| 04/08/2019 | 3.2807 | 3.2807 | 3.191 | 3.191 |
| 04/09/2019 | 3.191 | 3.191 | 3.1761 | 3.1761 |
| 04/10/2019 | 3.1686 | 3.1686 | 3.049 | 3.1387 |
| 04/11/2019 | 3.1387 | 3.1387 | 2.511 | 3.0117 |
| 04/14/2019 | 3.0341 | 3.049 | 3.0341 | 3.0341 |
| 04/15/2019 | 3.1387 | 3.1387 | 3.0191 | 3.0565 |
| 04/16/2019 | 3.1238 | 3.1238 | 3.0715 | 3.0939 |
| 04/17/2019 | 3.2732 | 3.2732 | 3.1088 | 3.1761 |
| 04/18/2019 | 3.2134 | 3.2134 | 3.191 | 3.191 |
| 04/21/2019 | 3.2508 | 3.2508 | 3.1686 | 3.1686 |
| 04/23/2019 | 3.1761 | 3.2508 | 3.1761 | 3.2134 |
| 04/24/2019 | 3.2508 | 3.2508 | 3.1985 | 3.1985 |
| 04/25/2019 | 3.191 | 3.191 | 3.1686 | 3.1686 |
| 04/28/2019 | 3.2134 | 3.2134 | 3.191 | 3.191 |
| 04/29/2019 | 3.191 | 3.191 | 3.1761 | 3.1835 |
| 05/01/2019 | 3.2134 | 3.2134 | 3.1611 | 3.1611 |
| 05/02/2019 | 3.1163 | 3.1611 | 3.1163 | 3.1387 |
| 05/05/2019 | 3.2134 | 3.2134 | 3.2134 | 3.2134 |
| 05/06/2019 | 3.1985 | 3.1985 | 3.1611 | 3.1761 |
| 05/07/2019 | 3.1537 | 3.1537 | 3.1537 | 3.1537 |
| 05/08/2019 | 3.1387 | 3.1387 | 3.1013 | 3.1013 |
| 05/09/2019 | 3.2134 | 3.2134 | 3.1387 | 3.1387 |
| 05/12/2019 | 3.064 | 3.064 | 3.0565 | 3.064 |
| 05/13/2019 | 3.2134 | 3.2134 | 3.064 | 3.064 |
| 05/14/2019 | 3.1387 | 3.1387 | 2.78 | 3.0191 |
| 05/15/2019 | 2.9967 | 3.0191 | 2.9967 | 3.0191 |
| 05/16/2019 | 3.049 | 3.064 | 3.049 | 3.049 |
| 05/19/2019 | 3.049 | 3.049 | 2.9892 | 2.9892 |
| 05/20/2019 | 3.0266 | 3.0266 | 2.9743 | 2.9818 |
| 05/21/2019 | 2.8846 | 2.9519 | 2.8846 | 2.9145 |
| 05/22/2019 | 2.9519 | 2.9519 | 2.9444 | 2.9444 |
| 05/23/2019 | 2.9444 | 2.9444 | 2.9145 | 2.9295 |
| 05/26/2019 | 2.9519 | 2.9519 | 2.9444 | 2.9444 |
| 05/27/2019 | 2.8771 | 2.9444 | 2.8771 | 2.9369 |
| 05/28/2019 | 2.9444 | 2.9444 | 2.9145 | 2.9369 |
| 05/29/2019 | 2.9369 | 2.9444 | 2.9295 | 2.9444 |
| 05/30/2019 | 2.9369 | 2.9369 | 2.9145 | 2.9145 |
| 06/02/2019 | 2.9519 | 2.9519 | 2.9519 | 2.9519 |
| 06/06/2019 | 2.9519 | 2.9519 | 2.9145 | 2.9519 |
| 06/09/2019 | 2.9519 | 2.9519 | 2.9519 | 2.9519 |
| 06/10/2019 | 2.9594 | 3.0191 | 2.9594 | 3.0191 |
| 06/11/2019 | 3.0416 | 3.0416 | 2.9668 | 2.9668 |
| 06/12/2019 | 2.9519 | 2.9892 | 2.9444 | 2.9892 |
| 06/13/2019 | 2.9892 | 2.9892 | 2.9594 | 2.9743 |
| 06/16/2019 | 3.1462 | 3.1462 | 3.0789 | 3.0789 |
| 06/17/2019 | 2.9892 | 3.1312 | 2.9892 | 3.1312 |
| 06/18/2019 | 3.206 | 3.206 | 3.1387 | 3.1537 |
| 06/19/2019 | 3.1611 | 3.2134 | 3.1611 | 3.2134 |
| 06/20/2019 | 3.1985 | 3.1985 | 3.1686 | 3.1985 |
| 06/23/2019 | 3.8 | 3.8 | 3.4 | 3.4 |
| 06/24/2019 | 3.4 | 3.4 | 3.18 | 3.2 |
| 06/25/2019 | 3.22 | 3.22 | 3.18 | 3.2 |
| 06/26/2019 | 3.2 | 3.2 | 3.18 | 3.18 |
| 06/27/2019 | 3.18 | 3.18 | 3.09 | 3.09 |
| 06/30/2019 | 3.15 | 3.15 | 3.03 | 3.03 |
| 07/01/2019 | 3.04 | 3.09 | 3.02 | 3.09 |
| 07/02/2019 | 3.04 | 3.07 | 3.04 | 3.05 |
| 07/03/2019 | 3.07 | 3.07 | 3.01 | 3.01 |
| 07/04/2019 | 3.2 | 3.2 | 3.03 | 3.04 |
| 07/07/2019 | 2.98 | 2.99 | 2.96 | 2.96 |
| 07/08/2019 | 2.99 | 2.99 | 2.76 | 2.83 |
| 07/09/2019 | 2.85 | 2.85 | 2.84 | 2.84 |
| 07/10/2019 | 2.9 | 2.9 | 2.9 | 2.9 |
| 07/11/2019 | 2.9 | 2.9 | 2.85 | 2.85 |
| 07/15/2019 | 2.85 | 2.85 | 2.82 | 2.82 |
| 07/16/2019 | 2.82 | 2.86 | 2.8 | 2.86 |
| 07/17/2019 | 2.89 | 2.89 | 2.86 | 2.87 |
| 07/18/2019 | 2.87 | 2.89 | 2.87 | 2.89 |
| 07/21/2019 | 2.89 | 2.89 | 2.86 | 2.86 |
| 07/22/2019 | 2.84 | 2.88 | 2.84 | 2.88 |
| 07/23/2019 | 2.86 | 2.86 | 2.85 | 2.86 |
| 07/24/2019 | 2.87 | 2.9 | 2.87 | 2.89 |
| 07/25/2019 | 2.89 | 2.9 | 2.89 | 2.9 |
| 07/28/2019 | 2.9 | 2.9 | 2.9 | 2.9 |
| 07/29/2019 | 2.91 | 2.91 | 2.9 | 2.91 |
| 07/30/2019 | 2.9 | 2.94 | 2.9 | 2.94 |
| 07/31/2019 | 2.92 | 2.97 | 2.92 | 2.97 |
| 08/01/2019 | 2.98 | 2.98 | 2.98 | 2.98 |
| 08/04/2019 | 2.98 | 3.03 | 2.9 | 2.95 |
| 08/05/2019 | 2.94 | 2.97 | 2.9 | 2.92 |
| 08/06/2019 | 2.9 | 2.9 | 2.87 | 2.88 |
| 08/07/2019 | 2.86 | 2.86 | 2.86 | 2.86 |
| 08/08/2019 | 2.94 | 2.94 | 2.94 | 2.94 |
| 08/14/2019 | 2.9 | 2.9 | 2.86 | 2.9 |
| 08/15/2019 | 2.87 | 2.89 | 2.87 | 2.89 |
| 08/18/2019 | 2.98 | 2.98 | 2.92 | 2.92 |
| 08/19/2019 | 2.92 | 2.92 | 2.9 | 2.91 |
| 08/20/2019 | 2.97 | 2.97 | 2.91 | 2.95 |
| 08/21/2019 | 2.95 | 2.95 | 2.9 | 2.9 |
| 08/22/2019 | 2.86 | 2.89 | 2.86 | 2.89 |
| 08/25/2019 | 2.87 | 2.91 | 2.87 | 2.91 |
| 08/26/2019 | 2.91 | 2.91 | 2.88 | 2.88 |
| 08/27/2019 | 2.88 | 2.88 | 2.85 | 2.85 |
| 08/28/2019 | 2.89 | 2.89 | 2.87 | 2.87 |
| 09/01/2019 | 2.87 | 2.87 | 2.85 | 2.86 |
| 09/02/2019 | 2.94 | 2.94 | 2.9 | 2.93 |
| 09/03/2019 | 2.92 | 2.94 | 2.92 | 2.94 |
| 09/04/2019 | 2.94 | 2.97 | 2.94 | 2.96 |
| 09/05/2019 | 2.96 | 2.96 | 2.9 | 2.91 |
| 09/08/2019 | 2.95 | 2.95 | 2.9 | 2.9 |
| 09/09/2019 | 2.94 | 2.94 | 2.93 | 2.93 |
| 09/10/2019 | 2.94 | 2.97 | 2.94 | 2.97 |
| 09/11/2019 | 2.98 | 3.03 | 2.98 | 3.02 |
| 09/12/2019 | 3 | 3.01 | 3 | 3 |
| 09/15/2019 | 2.99 | 3.03 | 2.99 | 3.03 |
| 09/16/2019 | 3.03 | 3.07 | 3.03 | 3.06 |
| 09/17/2019 | 3.05 | 3.08 | 3.05 | 3.08 |
| 09/18/2019 | 3.08 | 3.08 | 3.05 | 3.05 |
| 09/19/2019 | 3.05 | 3.06 | 3.05 | 3.06 |
| 09/22/2019 | 3.05 | 3.09 | 3.05 | 3.09 |
| 09/23/2019 | 3.12 | 3.15 | 3.12 | 3.15 |
| 09/24/2019 | 3.2 | 3.38 | 3.2 | 3.34 |
| 09/25/2019 | 3.38 | 3.4 | 3.33 | 3.33 |
| 09/26/2019 | 3.35 | 3.35 | 3.28 | 3.29 |
| 09/29/2019 | 3.42 | 3.42 | 3.38 | 3.38 |
| 09/30/2019 | 3.38 | 3.38 | 3.32 | 3.32 |
| 10/01/2019 | 3.32 | 3.36 | 3.2 | 3.36 |
| 10/02/2019 | 3.78 | 4.03 | 3.78 | 4.03 |
| 10/03/2019 | 4.51 | 4.83 | 4.51 | 4.83 |
| 10/06/2019 | 5 | 5.2 | 5 | 5.2 |
| 10/07/2019 | 5.18 | 5.18 | 5.01 | 5.08 |
| 10/08/2019 | 5.25 | 5.9 | 5.25 | 5.73 |
| 10/09/2019 | 5 | 5.77 | 5 | 5.77 |
| 10/10/2019 | 5.4 | 5.76 | 5.3 | 5.68 |
| 10/13/2019 | 5.49 | 5.66 | 5.49 | 5.65 |
| 10/14/2019 | 5.64 | 6.45 | 5.64 | 6.45 |
| 10/15/2019 | 6.27 | 7.7 | 6.12 | 7.7 |
| 10/16/2019 | 7 | 7.13 | 6.9 | 6.9 |
| 10/17/2019 | 6.5 | 6.58 | 6.5 | 6.55 |
| 10/20/2019 | 6.5 | 6.8 | 6.5 | 6.76 |
| 10/21/2019 | 6.3 | 6.7 | 6.3 | 6.7 |
| 10/22/2019 | 6.5 | 6.73 | 6.5 | 6.73 |
| 10/23/2019 | 6.73 | 6.73 | 6.66 | 6.66 |
| 10/24/2019 | 6.78 | 6.78 | 6.54 | 6.76 |
| 10/27/2019 | 6.69 | 7.02 | 6.69 | 7.02 |
| 10/29/2019 | 7.02 | 7.5 | 7.02 | 7.3 |
| 10/30/2019 | 7 | 7.3 | 7 | 7.3 |
| 10/31/2019 | 7.3 | 7.3 | 7.21 | 7.21 |
| 11/03/2019 | 7.19 | 8.18 | 6.68 | 6.88 |
| 11/04/2019 | 6.88 | 7.06 | 6.55 | 7.05 |
| 11/05/2019 | 6.95 | 7.2 | 6.87 | 7.07 |
| 11/06/2019 | 7.07 | 7.14 | 6.98 | 7.13 |
| 11/07/2019 | 7.23 | 7.41 | 7.05 | 7.34 |
| 11/10/2019 | 7.35 | 7.4 | 7.1 | 7.23 |
| 11/11/2019 | 7.35 | 7.45 | 7.2 | 7.34 |
| 11/12/2019 | 7.42 | 7.64 | 7.34 | 7.54 |
| 11/13/2019 | 7.54 | 7.99 | 7.42 | 7.89 |
| 11/14/2019 | 7.89 | 8.01 | 7.77 | 7.99 |
| 11/17/2019 | 8.05 | 8.3 | 7.98 | 8.11 |
| 11/18/2019 | 8.24 | 8.24 | 7.6 | 7.9 |
| 11/19/2019 | 7.9 | 7.95 | 7.69 | 7.95 |
| 11/20/2019 | 8 | 8 | 7.82 | 7.91 |
| 11/21/2019 | 7.98 | 7.98 | 7.82 | 7.91 |
| 11/24/2019 | 7.92 | 8 | 7.7 | 8 |
| 11/25/2019 | 8 | 8.6 | 7.94 | 8.57 |
| 11/26/2019 | 8.61 | 8.97 | 8.61 | 8.86 |
| 11/27/2019 | 8.85 | 9.15 | 8.59 | 8.6 |
| 11/28/2019 | 8.58 | 8.59 | 8.18 | 8.28 |
| 12/01/2019 | 8.34 | 8.44 | 8.23 | 8.39 |
| 12/02/2019 | 8.41 | 8.7 | 8.38 | 8.6 |
| 12/03/2019 | 8.41 | 8.79 | 8.05 | 8.15 |
| 12/04/2019 | 8.05 | 8.11 | 7.39 | 7.48 |
| 12/05/2019 | 7.59 | 7.59 | 7.06 | 7.27 |
| 12/08/2019 | 7.3 | 7.59 | 7.24 | 7.42 |
| 12/09/2019 | 7.49 | 7.6 | 7.37 | 7.44 |
| 12/10/2019 | 7.51 | 7.7 | 7.38 | 7.68 |
| 12/11/2019 | 7.99 | 8.53 | 7.71 | 8.23 |
| 12/12/2019 | 8.25 | 8.28 | 8 | 8.1 |
| 12/15/2019 | 8.06 | 8.2 | 8.01 | 8.18 |
| 12/16/2019 | 8.18 | 8.3 | 7.85 | 8.18 |
| 12/17/2019 | 8.22 | 8.61 | 7.9 | 8.29 |
| 12/18/2019 | 8.04 | 8.48 | 8.04 | 8.25 |
| 12/19/2019 | 8.18 | 9.48 | 8.14 | 9.48 |
| 12/22/2019 | 10 | 10.45 | 9.1 | 9.16 |
| 12/23/2019 | 9.01 | 10 | 9.01 | 9.97 |
| 12/24/2019 | 10.24 | 10.3 | 9.65 | 10.05 |
| 12/25/2019 | 10.1 | 10.1 | 9.8 | 9.94 |
| 12/26/2019 | 9.87 | 10.6 | 9.61 | 9.99 |
| 12/29/2019 | 10.02 | 10.49 | 10.02 | 10.19 |
| 12/30/2019 | 10.26 | 10.26 | 9.85 | 9.99 |