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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 34.8776
CLOSE 34.872
Low
LOW 5.14
High
HIGH 124.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 9.99 | 10.3 | 9.99 | 10.24 |
| 01/02/2020 | 10.24 | 10.24 | 9.84 | 10.1 |
| 01/05/2020 | 10.05 | 10.2 | 9.75 | 10.09 |
| 01/06/2020 | 10.09 | 10.15 | 9.97 | 10 |
| 01/07/2020 | 9.2 | 10.19 | 9.2 | 10 |
| 01/08/2020 | 10.1 | 10.46 | 9.72 | 9.82 |
| 01/09/2020 | 9.9 | 10 | 9.76 | 9.82 |
| 01/12/2020 | 9.8 | 10.2 | 9.78 | 9.91 |
| 01/13/2020 | 9.91 | 9.99 | 9.75 | 9.94 |
| 01/14/2020 | 9.95 | 10.08 | 9.86 | 10 |
| 01/15/2020 | 10 | 10.14 | 9.3 | 9.42 |
| 01/16/2020 | 9.42 | 10.06 | 9.35 | 9.65 |
| 01/19/2020 | 9.82 | 9.82 | 9.43 | 9.52 |
| 01/20/2020 | 9.52 | 9.69 | 9.39 | 9.63 |
| 01/21/2020 | 9.63 | 9.74 | 9.4 | 9.44 |
| 01/22/2020 | 9.4 | 9.61 | 9.4 | 9.44 |
| 01/23/2020 | 9.44 | 9.52 | 9.37 | 9.46 |
| 01/26/2020 | 9.45 | 9.6 | 9.38 | 9.53 |
| 01/27/2020 | 9.54 | 9.64 | 9.42 | 9.53 |
| 01/28/2020 | 9.6 | 9.6 | 9.35 | 9.4 |
| 01/29/2020 | 9.44 | 9.44 | 8.8 | 9.16 |
| 01/30/2020 | 9.3 | 9.3 | 8.9 | 9.02 |
| 02/02/2020 | 9.05 | 9.19 | 8.75 | 8.91 |
| 02/03/2020 | 9.05 | 9.57 | 8.96 | 9.5 |
| 02/04/2020 | 9.59 | 9.84 | 9.3 | 9.72 |
| 02/05/2020 | 9.76 | 10.32 | 9.76 | 10.08 |
| 02/06/2020 | 10.31 | 11.59 | 10.09 | 11.59 |
| 02/09/2020 | 12.09 | 13.32 | 11.44 | 11.77 |
| 02/10/2020 | 12.05 | 12.4 | 11.2 | 11.96 |
| 02/11/2020 | 11.96 | 12 | 11.5 | 11.7 |
| 02/12/2020 | 11.65 | 11.65 | 10.87 | 11.08 |
| 02/13/2020 | 11.14 | 12.74 | 11.08 | 12.74 |
| 02/16/2020 | 13.48 | 13.79 | 12 | 12 |
| 02/17/2020 | 12 | 12.07 | 11.3 | 11.65 |
| 02/18/2020 | 11.9 | 11.9 | 11.15 | 11.9 |
| 02/19/2020 | 11.99 | 11.99 | 11.16 | 11.2 |
| 02/20/2020 | 11.2 | 11.85 | 10.7 | 11.8 |
| 02/23/2020 | 10.7 | 11.5 | 10.03 | 10.75 |
| 02/24/2020 | 11 | 11.13 | 10.55 | 10.9 |
| 02/25/2020 | 10.88 | 11 | 10.21 | 10.52 |
| 02/26/2020 | 10.4 | 11.49 | 10.4 | 11.26 |
| 02/27/2020 | 9.59 | 10.98 | 9.59 | 10.9 |
| 03/01/2020 | 11.4 | 11.5 | 10.55 | 11 |
| 03/02/2020 | 11 | 11.5 | 10.93 | 11.46 |
| 03/03/2020 | 11.17 | 12.24 | 11.17 | 11.23 |
| 03/04/2020 | 11.3 | 11.45 | 10.59 | 10.69 |
| 03/05/2020 | 10.59 | 10.6 | 9.86 | 9.98 |
| 03/08/2020 | 9.17 | 9.74 | 8.49 | 8.49 |
| 03/09/2020 | 8.63 | 8.97 | 7.37 | 7.48 |
| 03/10/2020 | 7.44 | 7.64 | 6.71 | 7.32 |
| 03/11/2020 | 6.71 | 7 | 6.23 | 6.23 |
| 03/12/2020 | 5.94 | 6.65 | 5.65 | 6.39 |
| 03/15/2020 | 5.76 | 6 | 5.76 | 5.76 |
| 03/16/2020 | 5.76 | 5.76 | 5.19 | 5.33 |
| 03/17/2020 | 5.74 | 5.86 | 5.14 | 5.86 |
| 03/18/2020 | 5.94 | 6.44 | 5.86 | 6.44 |
| 03/19/2020 | 6.7 | 7.08 | 6.5 | 6.72 |
| 03/22/2020 | 6.07 | 7.39 | 6.07 | 7.39 |
| 03/23/2020 | 8.09 | 8.1 | 7.69 | 7.7 |
| 03/24/2020 | 7.75 | 8.29 | 7.5 | 7.98 |
| 03/25/2020 | 7.65 | 8.77 | 7.65 | 8.77 |
| 03/26/2020 | 9 | 9.64 | 8.64 | 9.64 |
| 03/29/2020 | 9.64 | 10.6 | 8.98 | 10.6 |
| 03/30/2020 | 10.9 | 11.66 | 10.9 | 11.12 |
| 03/31/2020 | 10.8 | 12.23 | 10.6 | 12.23 |
| 04/01/2020 | 12.44 | 13.08 | 11.9 | 12.47 |
| 04/02/2020 | 12.21 | 13.71 | 11.7 | 13.71 |
| 04/05/2020 | 14 | 15.08 | 14 | 15.08 |
| 04/06/2020 | 16.58 | 16.58 | 16.3 | 16.58 |
| 04/07/2020 | 14.93 | 18.22 | 14.93 | 18 |
| 04/08/2020 | 17.5 | 19.5 | 16.7 | 17.49 |
| 04/09/2020 | 17 | 17 | 16.15 | 16.3 |
| 04/12/2020 | 16.3 | 16.65 | 15.49 | 16.6 |
| 04/13/2020 | 16.6 | 16.6 | 15.94 | 16 |
| 04/14/2020 | 15.94 | 15.94 | 14.5 | 14.86 |
| 04/15/2020 | 14.5 | 15.95 | 14.12 | 15.95 |
| 04/16/2020 | 15.95 | 17.54 | 15.5 | 17.54 |
| 04/19/2020 | 19 | 19.29 | 18.09 | 19.29 |
| 04/20/2020 | 19.15 | 19.29 | 18 | 18.5 |
| 04/21/2020 | 18.91 | 19.82 | 18.5 | 18.99 |
| 04/23/2020 | 19 | 19.3 | 18.1 | 19.02 |
| 04/26/2020 | 18.15 | 20.92 | 18.15 | 20.92 |
| 04/27/2020 | 21.5 | 23 | 20.96 | 23 |
| 04/28/2020 | 24.86 | 25.3 | 21 | 25.3 |
| 04/29/2020 | 26 | 27.64 | 24.14 | 27.5 |
| 05/03/2020 | 26 | 26 | 24.76 | 24.76 |
| 05/04/2020 | 22.3 | 25.5 | 22.3 | 25.5 |
| 05/05/2020 | 28.04 | 28.04 | 25.5 | 25.5 |
| 05/06/2020 | 25 | 25 | 25 | 25 |
| 05/07/2020 | 23.04 | 26 | 23.04 | 25.8 |
| 05/10/2020 | 25.02 | 25.8 | 25.02 | 25.1 |
| 05/11/2020 | 24.02 | 24.44 | 24.02 | 24.44 |
| 05/12/2020 | 25.56 | 25.56 | 25.1 | 25.1 |
| 05/13/2020 | 25 | 25 | 24.8 | 24.82 |
| 05/14/2020 | 25 | 25 | 25 | 25 |
| 05/17/2020 | 27.5 | 27.5 | 25.7 | 25.7 |
| 05/19/2020 | 25.7 | 28.26 | 23.44 | 28.26 |
| 05/20/2020 | 28.26 | 31.08 | 26.98 | 31.08 |
| 05/21/2020 | 32.6 | 33.88 | 29.56 | 32.6 |
| 05/26/2020 | 32.44 | 34 | 29.34 | 29.34 |
| 05/27/2020 | 26.42 | 26.42 | 26.42 | 26.42 |
| 05/28/2020 | 23.78 | 28.38 | 23.78 | 27.08 |
| 05/31/2020 | 24.7 | 26.98 | 24.7 | 25.16 |
| 06/01/2020 | 25.16 | 27.64 | 22.72 | 26.1 |
| 06/02/2020 | 26.1 | 26.46 | 25.4 | 25.98 |
| 06/03/2020 | 25.74 | 28.56 | 24.48 | 28.56 |
| 06/04/2020 | 29 | 31.4 | 29 | 31.4 |
| 06/07/2020 | 34.54 | 34.54 | 33 | 34.54 |
| 06/08/2020 | 35.74 | 37 | 31.1 | 34.38 |
| 06/09/2020 | 34.36 | 37.8 | 32.02 | 37.8 |
| 06/10/2020 | 38 | 41.58 | 38 | 41.58 |
| 06/11/2020 | 41.58 | 41.58 | 37.44 | 37.44 |
| 06/14/2020 | 33.7 | 41.18 | 33.7 | 41.18 |
| 06/15/2020 | 41.18 | 41.26 | 41.18 | 41.26 |
| 06/16/2020 | 41.24 | 41.24 | 37.14 | 39 |
| 06/17/2020 | 42 | 42 | 39.04 | 39.5 |
| 06/18/2020 | 39.5 | 39.5 | 37 | 38 |
| 06/21/2020 | 38 | 38 | 36.52 | 36.52 |
| 06/22/2020 | 36.52 | 36.52 | 36.52 | 36.52 |
| 06/23/2020 | 36.52 | 38 | 36.52 | 38 |
| 06/24/2020 | 38 | 38 | 36.52 | 36.52 |
| 06/25/2020 | 36.52 | 36.52 | 36.52 | 36.52 |
| 06/28/2020 | 36.52 | 36.52 | 36.46 | 36.46 |
| 06/29/2020 | 36.02 | 36.02 | 35.9 | 36 |
| 06/30/2020 | 36.5 | 36.5 | 35.5 | 35.5 |
| 07/01/2020 | 35.5 | 39.04 | 35.5 | 39.04 |
| 07/02/2020 | 39 | 41 | 39 | 41 |
| 07/05/2020 | 41 | 41 | 41 | 41 |
| 07/06/2020 | 41 | 41 | 38 | 38 |
| 07/07/2020 | 37.88 | 39.5 | 37.7 | 39.5 |
| 07/08/2020 | 39.52 | 41.5 | 39.52 | 41.5 |
| 07/09/2020 | 41 | 41 | 40 | 40.04 |
| 07/12/2020 | 37.88 | 40.5 | 37.88 | 40.5 |
| 07/13/2020 | 40 | 40 | 39.9 | 39.9 |
| 07/15/2020 | 38.76 | 40 | 38.76 | 40 |
| 07/16/2020 | 40 | 40 | 38.84 | 38.84 |
| 07/19/2020 | 38.84 | 40.3 | 38.84 | 40.1 |
| 07/20/2020 | 41 | 41.5 | 41 | 41.46 |
| 07/21/2020 | 41.46 | 41.46 | 39.78 | 39.78 |
| 07/22/2020 | 39.78 | 39.78 | 39.76 | 39.76 |
| 07/23/2020 | 38.72 | 39.5 | 38.68 | 39.5 |
| 07/26/2020 | 39.5 | 40.46 | 39.5 | 40.36 |
| 07/27/2020 | 39 | 39 | 38.1 | 38.1 |
| 07/28/2020 | 38.1 | 38.1 | 37.96 | 37.96 |
| 07/29/2020 | 38.58 | 40.44 | 38.58 | 40.44 |
| 08/03/2020 | 40.44 | 40.44 | 39 | 39 |
| 08/04/2020 | 38.98 | 38.98 | 38.5 | 38.52 |
| 08/05/2020 | 38.5 | 38.5 | 37.44 | 37.44 |
| 08/06/2020 | 37.34 | 38.9 | 36.5 | 38.9 |
| 08/09/2020 | 35.02 | 42.78 | 35.02 | 42.78 |
| 08/10/2020 | 47.04 | 47.04 | 46.8 | 46.8 |
| 08/11/2020 | 46.6 | 46.6 | 42.12 | 43 |
| 08/12/2020 | 47.3 | 47.3 | 47.3 | 47.3 |
| 08/13/2020 | 47.3 | 47.3 | 45.7 | 45.7 |
| 08/16/2020 | 45.7 | 45.7 | 43 | 45.02 |
| 08/17/2020 | 48 | 48 | 47.48 | 47.48 |
| 08/18/2020 | 45 | 45 | 45 | 45 |
| 08/19/2020 | 45 | 45 | 40.5 | 40.5 |
| 08/20/2020 | 40.5 | 43.26 | 40.5 | 43.26 |
| 08/23/2020 | 45 | 45 | 45 | 45 |
| 08/24/2020 | 45 | 45 | 42.1 | 42.1 |
| 08/25/2020 | 43 | 43 | 42.1 | 42.9 |
| 08/26/2020 | 42.12 | 47.18 | 42.12 | 47.18 |
| 08/27/2020 | 49.2 | 51.85 | 49.2 | 51.85 |
| 08/30/2020 | 51 | 51 | 50.5 | 50.5 |
| 08/31/2020 | 45.5 | 55 | 45.5 | 55 |
| 09/01/2020 | 53 | 53 | 52 | 52 |
| 09/02/2020 | 52 | 52 | 47 | 49.9 |
| 09/03/2020 | 46.9 | 50.1 | 46.9 | 49.9 |
| 09/06/2020 | 47 | 49 | 47 | 47.04 |
| 09/07/2020 | 47.5 | 48 | 47.5 | 47.54 |
| 09/08/2020 | 47.54 | 48.1 | 47.54 | 48.1 |
| 09/09/2020 | 52.8 | 52.9 | 52.8 | 52.9 |
| 09/10/2020 | 58.15 | 58.15 | 58.15 | 58.15 |
| 09/13/2020 | 62.85 | 63.95 | 60 | 63.95 |
| 09/14/2020 | 70.3 | 70.3 | 67 | 70.3 |
| 09/15/2020 | 76.85 | 77.3 | 74 | 77.3 |
| 09/16/2020 | 84.9 | 85 | 70.05 | 70.5 |
| 09/17/2020 | 72 | 77.55 | 69.35 | 77.55 |
| 09/20/2020 | 85 | 85.3 | 82.9 | 85.3 |
| 09/21/2020 | 93 | 93.8 | 88.45 | 93.8 |
| 09/22/2020 | 98 | 103.1 | 96 | 103.1 |
| 09/23/2020 | 113.4 | 113.4 | 110.2 | 113.4 |
| 09/24/2020 | 124.7 | 124.7 | 102.1 | 102.1 |
| 09/27/2020 | 94.35 | 110 | 91.9 | 91.9 |
| 09/28/2020 | 87.2 | 90.05 | 82.75 | 82.75 |
| 09/29/2020 | 77 | 82.75 | 74.5 | 74.5 |
| 09/30/2020 | 70 | 78.95 | 67.05 | 72.1 |
| 10/01/2020 | 70 | 70.5 | 65.6 | 66.05 |
| 10/04/2020 | 65.6 | 72.4 | 64 | 66.1 |
| 10/05/2020 | 65.8 | 66.1 | 60 | 62 |
| 10/06/2020 | 61.8 | 63.65 | 58.8 | 61.1 |
| 10/07/2020 | 62 | 62.4 | 59.05 | 59.3 |
| 10/08/2020 | 61.15 | 65.2 | 58.5 | 65.2 |
| 10/11/2020 | 69.5 | 69.5 | 59 | 59.5 |
| 10/12/2020 | 59 | 59 | 53.55 | 54.45 |
| 10/13/2020 | 54.45 | 56.9 | 52 | 54.7 |
| 10/14/2020 | 54.75 | 56.1 | 52.85 | 53.25 |
| 10/15/2020 | 53.3 | 57.9 | 51.95 | 55 |
| 10/18/2020 | 55 | 55.9 | 53 | 53.65 |
| 10/19/2020 | 53.65 | 54 | 52.75 | 52.95 |
| 10/20/2020 | 53 | 54.1 | 52.7 | 52.95 |
| 10/21/2020 | 52.95 | 53.05 | 52 | 52.3 |
| 10/22/2020 | 52 | 52.9 | 50.5 | 51 |
| 10/25/2020 | 51 | 51 | 45.9 | 45.9 |
| 10/26/2020 | 45 | 50.45 | 42.02 | 48.76 |
| 10/27/2020 | 48.76 | 50 | 47.5 | 48.5 |
| 10/29/2020 | 46 | 46.92 | 44.5 | 45.76 |
| 11/01/2020 | 45 | 48.9 | 44 | 45.98 |
| 11/02/2020 | 45.98 | 46.8 | 44 | 45.44 |
| 11/03/2020 | 45.36 | 46.88 | 44.46 | 45.48 |
| 11/04/2020 | 45 | 49.18 | 43.48 | 47.26 |
| 11/05/2020 | 48.58 | 51.95 | 46.88 | 51.95 |
| 11/08/2020 | 52.95 | 55 | 48.2 | 53.25 |
| 11/09/2020 | 51.8 | 53.25 | 50.1 | 51.35 |
| 11/10/2020 | 51.3 | 52.6 | 48.7 | 48.7 |
| 11/11/2020 | 48.7 | 49.44 | 46.88 | 46.98 |
| 11/12/2020 | 47 | 51.65 | 46.92 | 51.65 |
| 11/15/2020 | 53 | 56.05 | 49.6 | 50 |
| 11/16/2020 | 49.7 | 49.7 | 45.86 | 45.9 |
| 11/17/2020 | 45.9 | 48.22 | 45.9 | 46.84 |
| 11/18/2020 | 46.86 | 47.96 | 45.82 | 47.66 |
| 11/19/2020 | 47.68 | 47.98 | 46.32 | 47.28 |
| 11/22/2020 | 47.32 | 49.36 | 46.66 | 48 |
| 11/23/2020 | 48 | 49.96 | 45.92 | 48.42 |
| 11/24/2020 | 48.42 | 49.1 | 47.62 | 47.8 |
| 11/25/2020 | 48 | 48.14 | 46.24 | 47.5 |
| 11/26/2020 | 47.5 | 48.02 | 46.76 | 47.06 |
| 11/29/2020 | 47.1 | 47.1 | 45.8 | 46.3 |
| 11/30/2020 | 46.3 | 49 | 46.26 | 47.98 |
| 12/01/2020 | 48 | 48.22 | 46.5 | 47.48 |
| 12/02/2020 | 47.6 | 47.88 | 47 | 47.58 |
| 12/03/2020 | 47.88 | 48.48 | 47.02 | 47.8 |
| 12/06/2020 | 48 | 52.55 | 47.8 | 52.55 |
| 12/07/2020 | 52.55 | 54.8 | 50 | 52.5 |
| 12/08/2020 | 51.9 | 52.35 | 49.32 | 49.32 |
| 12/09/2020 | 49.2 | 49.4 | 48.1 | 48.56 |
| 12/10/2020 | 48.56 | 49.4 | 48.52 | 48.62 |
| 12/13/2020 | 48.62 | 48.98 | 46.2 | 47.1 |
| 12/14/2020 | 47.1 | 47.7 | 46.52 | 46.76 |
| 12/15/2020 | 46.8 | 47.62 | 45.3 | 45.78 |
| 12/16/2020 | 46 | 48 | 45.7 | 47.46 |
| 12/17/2020 | 47.98 | 48.42 | 45.8 | 47.6 |
| 12/20/2020 | 46 | 47 | 45 | 46 |
| 12/21/2020 | 46 | 47.3 | 45.98 | 46 |
| 12/22/2020 | 46.02 | 46.48 | 45.6 | 45.74 |
| 12/23/2020 | 45.74 | 47.98 | 45.6 | 46.52 |
| 12/24/2020 | 46.52 | 47 | 45.6 | 45.84 |
| 12/27/2020 | 45.84 | 46.76 | 45 | 45.46 |
| 12/28/2020 | 45.68 | 46.16 | 44.8 | 45.02 |
| 12/29/2020 | 45.02 | 45.84 | 45 | 45.42 |
| 12/30/2020 | 45.42 | 49.96 | 45 | 49.96 |