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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 247.9692
CLOSE 250.3077
Low
LOW 65.15
High
HIGH 610
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 122 | 124.9 | 116 | 120.9 |
| 01/02/2023 | 120 | 132.2 | 115 | 131.9 |
| 01/03/2023 | 131.8 | 137.6 | 125.8 | 126.8 |
| 01/04/2023 | 127.3 | 127.6 | 114.2 | 114.2 |
| 01/05/2023 | 104.9 | 120 | 104.9 | 120 |
| 01/08/2023 | 118 | 121.9 | 108 | 111.9 |
| 01/09/2023 | 111.9 | 111.9 | 101.8 | 102 |
| 01/10/2023 | 100 | 104.2 | 95 | 96.6 |
| 01/11/2023 | 95.55 | 99.95 | 91 | 95.7 |
| 01/12/2023 | 95.55 | 102 | 94 | 98.3 |
| 01/15/2023 | 98.3 | 103.9 | 94.55 | 103.9 |
| 01/16/2023 | 103.9 | 108.5 | 101.1 | 105.2 |
| 01/17/2023 | 105.2 | 109.3 | 104.3 | 105.6 |
| 01/18/2023 | 106 | 107.8 | 101.2 | 104.3 |
| 01/19/2023 | 104.4 | 106.7 | 102.2 | 105.9 |
| 01/22/2023 | 105.9 | 112.6 | 104.5 | 107.6 |
| 01/23/2023 | 107.6 | 108 | 102.6 | 106.2 |
| 01/24/2023 | 106.4 | 109.5 | 101.5 | 104.9 |
| 01/25/2023 | 104.5 | 108.9 | 104 | 106.6 |
| 01/26/2023 | 105 | 105 | 99.9 | 100 |
| 01/29/2023 | 100 | 100 | 95.35 | 97.1 |
| 01/30/2023 | 96 | 103.6 | 93.1 | 97.5 |
| 01/31/2023 | 100 | 100 | 91.5 | 91.75 |
| 02/01/2023 | 92.5 | 96.3 | 85.85 | 88.55 |
| 02/02/2023 | 91.05 | 93.7 | 88.55 | 93.3 |
| 02/05/2023 | 92.85 | 92.9 | 85.3 | 88.1 |
| 02/06/2023 | 86.7 | 86.7 | 79.3 | 79.3 |
| 02/14/2023 | 79.3 | 85.5 | 75.35 | 83.9 |
| 02/15/2023 | 87.5 | 87.5 | 78.05 | 78.25 |
| 02/16/2023 | 78.25 | 85 | 76 | 80.25 |
| 02/19/2023 | 77.8 | 82.95 | 77.8 | 78.6 |
| 02/20/2023 | 79.3 | 83 | 77.05 | 80.7 |
| 02/21/2023 | 80.35 | 81.7 | 78.3 | 78.45 |
| 02/22/2023 | 76.85 | 81.1 | 76.85 | 77.9 |
| 02/23/2023 | 77 | 78.35 | 75.4 | 76.55 |
| 02/26/2023 | 76.5 | 78.45 | 75.35 | 77.5 |
| 02/27/2023 | 77.6 | 81.55 | 76.95 | 80 |
| 02/28/2023 | 80 | 83.5 | 78.7 | 81.7 |
| 03/01/2023 | 81.7 | 84.5 | 80.2 | 81.1 |
| 03/02/2023 | 79.4 | 82.55 | 76.55 | 79 |
| 03/05/2023 | 79.6 | 83.75 | 79 | 82.55 |
| 03/06/2023 | 83 | 85.85 | 82.55 | 84.6 |
| 03/07/2023 | 84.6 | 84.85 | 82 | 83.6 |
| 03/08/2023 | 83.95 | 84.6 | 82.9 | 84.2 |
| 03/09/2023 | 83.15 | 92.6 | 83.05 | 86 |
| 03/12/2023 | 86 | 86 | 82.55 | 83.75 |
| 03/13/2023 | 83.7 | 83.7 | 79.55 | 79.65 |
| 03/14/2023 | 79.65 | 80.45 | 76 | 77.3 |
| 03/15/2023 | 78 | 79.65 | 76 | 77.95 |
| 03/16/2023 | 78.2 | 79.2 | 77.1 | 77.75 |
| 03/19/2023 | 77.75 | 78.35 | 75.1 | 75.5 |
| 03/20/2023 | 75.45 | 76.4 | 71.75 | 74.25 |
| 03/21/2023 | 75.45 | 80 | 73.35 | 74.9 |
| 03/22/2023 | 75.5 | 77.3 | 74.4 | 77.3 |
| 03/23/2023 | 77.35 | 83 | 76.3 | 81.9 |
| 03/26/2023 | 81.9 | 83.9 | 77.9 | 79.85 |
| 03/27/2023 | 80.15 | 80.15 | 75.15 | 75.8 |
| 03/28/2023 | 75.8 | 76.1 | 72.35 | 75.1 |
| 03/29/2023 | 75.25 | 76.9 | 74.05 | 74.9 |
| 03/30/2023 | 74.5 | 77.7 | 73.1 | 74.15 |
| 04/02/2023 | 73.95 | 74.95 | 71.6 | 73.2 |
| 04/03/2023 | 73.9 | 75.25 | 71.8 | 73.95 |
| 04/04/2023 | 73.95 | 74.45 | 73.05 | 73.3 |
| 04/05/2023 | 73.3 | 76.85 | 72.85 | 75.35 |
| 04/06/2023 | 75.5 | 76.95 | 74.1 | 75.35 |
| 04/09/2023 | 75.35 | 78.1 | 74 | 77 |
| 04/10/2023 | 77.05 | 84.7 | 76.5 | 80.3 |
| 04/11/2023 | 80.3 | 83.2 | 78.05 | 80.8 |
| 04/12/2023 | 80.8 | 88.85 | 79.3 | 88.85 |
| 04/13/2023 | 92.55 | 97.2 | 90.15 | 95.85 |
| 04/16/2023 | 97.05 | 98 | 86.3 | 86.3 |
| 04/17/2023 | 84.5 | 85 | 80.6 | 80.75 |
| 04/18/2023 | 80.85 | 83.25 | 80.1 | 81 |
| 04/19/2023 | 81.05 | 81.05 | 78 | 78.8 |
| 04/23/2023 | 78.8 | 79.9 | 78.3 | 78.5 |
| 04/24/2023 | 78.55 | 79.2 | 76.75 | 76.8 |
| 04/25/2023 | 76.8 | 77.4 | 75 | 75.2 |
| 04/26/2023 | 75.9 | 76.95 | 73.5 | 74.25 |
| 04/27/2023 | 73.6 | 75.45 | 72.65 | 73.6 |
| 05/01/2023 | 73.6 | 74.8 | 70.8 | 70.95 |
| 05/02/2023 | 70 | 70.45 | 65.15 | 68.85 |
| 05/03/2023 | 68.7 | 71.85 | 67.8 | 70.15 |
| 05/04/2023 | 70.7 | 72.6 | 69.1 | 72 |
| 05/07/2023 | 72 | 74 | 70.45 | 72.6 |
| 05/08/2023 | 73 | 78 | 71.95 | 75.6 |
| 05/09/2023 | 75.3 | 75.3 | 70.65 | 72 |
| 05/10/2023 | 71.75 | 76.1 | 71.05 | 74.6 |
| 05/11/2023 | 74.6 | 74.8 | 71 | 72.5 |
| 05/14/2023 | 69.05 | 73.3 | 69.05 | 71.45 |
| 05/15/2023 | 71.5 | 73 | 71.05 | 72.3 |
| 05/16/2023 | 72 | 77.55 | 71.8 | 75.5 |
| 05/17/2023 | 76.55 | 77.25 | 73.4 | 74.7 |
| 05/21/2023 | 74.7 | 75.4 | 72.1 | 75.3 |
| 05/22/2023 | 75.3 | 75.95 | 73.7 | 74.5 |
| 05/23/2023 | 73.3 | 75.2 | 72.55 | 72.8 |
| 05/24/2023 | 72.75 | 73.75 | 72.45 | 73 |
| 05/25/2023 | 73 | 75.95 | 72.6 | 75.1 |
| 05/28/2023 | 75.75 | 77.75 | 75.35 | 77.2 |
| 05/29/2023 | 77.7 | 83 | 77.2 | 80.8 |
| 05/30/2023 | 80.9 | 82.55 | 78.3 | 80.45 |
| 05/31/2023 | 80.45 | 82.6 | 80.25 | 81.5 |
| 06/01/2023 | 82.4 | 84.95 | 79 | 83.1 |
| 06/04/2023 | 83.5 | 87.45 | 83.5 | 85.9 |
| 06/05/2023 | 86 | 86 | 82.1 | 83.8 |
| 06/06/2023 | 83.8 | 90.85 | 83.8 | 88.6 |
| 06/07/2023 | 89.15 | 97.45 | 86.5 | 97.45 |
| 06/08/2023 | 94.5 | 107.1 | 93.25 | 107.1 |
| 06/11/2023 | 110 | 117.8 | 108.1 | 117.8 |
| 06/12/2023 | 120 | 129.5 | 113.5 | 129.5 |
| 06/13/2023 | 132 | 142.4 | 126.1 | 142.4 |
| 06/14/2023 | 145.9 | 149.2 | 129.2 | 132.6 |
| 06/15/2023 | 131.9 | 145.8 | 121.5 | 122.7 |
| 06/18/2023 | 123.1 | 134.8 | 120.3 | 134 |
| 06/19/2023 | 134.9 | 147.4 | 134.6 | 147.4 |
| 06/20/2023 | 162.1 | 162.1 | 147.4 | 148 |
| 06/21/2023 | 148.6 | 156 | 140.3 | 143 |
| 06/22/2023 | 146.6 | 150 | 139.4 | 139.5 |
| 06/25/2023 | 140.8 | 149.9 | 135.7 | 147.4 |
| 06/26/2023 | 150 | 152.7 | 147.5 | 148.2 |
| 07/02/2023 | 148.2 | 156.6 | 144 | 154.3 |
| 07/03/2023 | 154.3 | 168.3 | 150.2 | 163.2 |
| 07/04/2023 | 163.2 | 178.2 | 158.1 | 177.5 |
| 07/05/2023 | 178.1 | 189 | 173.7 | 183 |
| 07/06/2023 | 183 | 190.5 | 178.5 | 182.1 |
| 07/09/2023 | 182.2 | 200.3 | 181.5 | 200.3 |
| 07/10/2023 | 209.1 | 220.3 | 207 | 220.3 |
| 07/11/2023 | 226 | 242.3 | 226 | 242.3 |
| 07/12/2023 | 255.2 | 266.5 | 255.2 | 266.5 |
| 07/13/2023 | 286.5 | 292.3 | 239.9 | 239.9 |
| 07/16/2023 | 217 | 255.3 | 216 | 216 |
| 07/17/2023 | 200 | 236.8 | 194.4 | 225 |
| 07/18/2023 | 214 | 225 | 205.2 | 208 |
| 07/19/2023 | 208 | 208 | 191.8 | 198.5 |
| 07/20/2023 | 198.5 | 200.2 | 185 | 187.2 |
| 07/23/2023 | 180 | 200 | 177 | 190 |
| 07/24/2023 | 190 | 190 | 172.2 | 178 |
| 07/25/2023 | 178 | 185.7 | 170.9 | 182 |
| 07/26/2023 | 178.1 | 182.7 | 177.1 | 180 |
| 07/27/2023 | 182.1 | 198 | 175.4 | 198 |
| 07/30/2023 | 203.5 | 217.8 | 200 | 217.8 |
| 07/31/2023 | 227.5 | 239.5 | 224.7 | 239.5 |
| 08/01/2023 | 239.6 | 263 | 217.5 | 249.6 |
| 08/02/2023 | 248.6 | 260.9 | 238 | 245.9 |
| 08/03/2023 | 245.9 | 259.5 | 239.8 | 250 |
| 08/06/2023 | 247.5 | 272 | 247.4 | 266.6 |
| 08/07/2023 | 266.6 | 280.5 | 255.1 | 272 |
| 08/08/2023 | 271.9 | 271.9 | 260 | 260.2 |
| 08/09/2023 | 255 | 281.9 | 245.5 | 263.5 |
| 08/10/2023 | 262 | 277.1 | 252.1 | 269.9 |
| 08/13/2023 | 269.9 | 295.9 | 258.8 | 289.9 |
| 08/14/2023 | 289.9 | 313.9 | 288 | 302.5 |
| 08/15/2023 | 292.5 | 313 | 292.5 | 299.3 |
| 08/16/2023 | 299.3 | 319 | 294.8 | 314.2 |
| 08/17/2023 | 315.2 | 345.4 | 310.1 | 340 |
| 08/20/2023 | 340 | 353.9 | 332.3 | 338.3 |
| 08/21/2023 | 340 | 352.9 | 332 | 338 |
| 08/22/2023 | 338 | 358 | 333 | 352 |
| 08/23/2023 | 352 | 360 | 341 | 350.1 |
| 08/24/2023 | 353.8 | 369.5 | 342.4 | 348 |
| 08/27/2023 | 350 | 359.5 | 345.3 | 354.5 |
| 08/28/2023 | 354.5 | 382 | 340 | 344 |
| 08/30/2023 | 343.3 | 343.8 | 334.7 | 337 |
| 08/31/2023 | 337.2 | 354 | 332.9 | 343 |
| 09/03/2023 | 343.6 | 347.9 | 338 | 341.5 |
| 09/04/2023 | 350 | 375.6 | 341.5 | 375.6 |
| 09/05/2023 | 375.8 | 413.1 | 367 | 384 |
| 09/06/2023 | 384.8 | 407.7 | 384.6 | 402 |
| 09/07/2023 | 407 | 407 | 385 | 390.9 |
| 09/10/2023 | 390.9 | 429.9 | 375.8 | 429.9 |
| 09/11/2023 | 429.9 | 472.8 | 412.6 | 438 |
| 09/12/2023 | 438.7 | 481.8 | 438.2 | 481.8 |
| 09/13/2023 | 484 | 498 | 433.7 | 433.7 |
| 09/14/2023 | 410 | 414.2 | 399 | 399 |
| 09/17/2023 | 399 | 438.9 | 398.1 | 438.9 |
| 09/18/2023 | 440.6 | 471 | 439.7 | 444 |
| 09/19/2023 | 444.2 | 460 | 434.3 | 436.1 |
| 09/20/2023 | 436.1 | 479 | 436 | 448.9 |
| 09/21/2023 | 448.9 | 448.9 | 404.2 | 408 |
| 09/24/2023 | 408 | 424.8 | 399.5 | 408.5 |
| 09/25/2023 | 408.5 | 416 | 403.3 | 408 |
| 09/26/2023 | 409.5 | 417.5 | 401.5 | 408 |
| 09/27/2023 | 409 | 435 | 405.3 | 412.5 |
| 09/28/2023 | 412.5 | 414 | 408 | 410 |
| 10/01/2023 | 410 | 415 | 400 | 410 |
| 10/02/2023 | 410 | 417 | 405 | 411.9 |
| 10/03/2023 | 412.1 | 413.6 | 405 | 408.8 |
| 10/04/2023 | 408.8 | 410 | 405 | 405 |
| 10/05/2023 | 402 | 409 | 400.1 | 407 |
| 10/08/2023 | 407 | 426.1 | 395.1 | 409.7 |
| 10/09/2023 | 409.7 | 435.2 | 409.7 | 424.2 |
| 10/10/2023 | 424.2 | 424.2 | 405.8 | 422.8 |
| 10/11/2023 | 422.8 | 430.8 | 420 | 423 |
| 10/12/2023 | 423 | 465.3 | 423 | 465.3 |
| 10/15/2023 | 482.1 | 511.8 | 482.1 | 511.8 |
| 10/16/2023 | 550 | 562.9 | 460.7 | 562.9 |
| 10/17/2023 | 554.8 | 610 | 519.9 | 600.1 |
| 10/18/2023 | 569.5 | 590 | 540.1 | 540.1 |
| 10/19/2023 | 486.1 | 519.2 | 486.1 | 486.1 |
| 10/22/2023 | 455.1 | 498 | 447.2 | 449.4 |
| 10/23/2023 | 449.4 | 470.8 | 430 | 458.8 |
| 10/24/2023 | 458.8 | 466 | 435 | 435 |
| 10/25/2023 | 391.5 | 459.9 | 391.5 | 443 |
| 10/26/2023 | 443 | 459.9 | 435 | 444.1 |
| 10/29/2023 | 405 | 449.8 | 405 | 436.7 |
| 10/30/2023 | 436.5 | 445 | 435 | 436.8 |
| 10/31/2023 | 440.1 | 441.4 | 435 | 435 |
| 11/01/2023 | 436 | 445 | 436 | 439.1 |
| 11/02/2023 | 439.5 | 445 | 436 | 442.3 |
| 11/05/2023 | 447 | 447 | 439 | 445.75 |
| 11/06/2023 | 446.5 | 489.25 | 445.75 | 469.5 |
| 11/07/2023 | 469.5 | 483 | 461 | 462.25 |
| 11/08/2023 | 461 | 461 | 455 | 455.75 |
| 11/09/2023 | 455.75 | 459.25 | 452 | 452.5 |
| 11/12/2023 | 452.5 | 456.5 | 447 | 449.25 |
| 11/13/2023 | 449.25 | 485 | 444 | 470.5 |
| 11/14/2023 | 470.5 | 475 | 462 | 466.75 |
| 11/15/2023 | 466.75 | 495 | 464 | 476 |
| 11/16/2023 | 476 | 496 | 471 | 485 |
| 11/19/2023 | 485 | 490 | 480 | 486 |
| 11/20/2023 | 486 | 490 | 480 | 488 |
| 11/21/2023 | 488 | 532 | 485.25 | 522.5 |
| 11/22/2023 | 507.5 | 570 | 502 | 528.5 |
| 11/23/2023 | 520 | 540 | 515 | 532 |
| 11/26/2023 | 532 | 551 | 525 | 539 |
| 11/27/2023 | 539 | 543.5 | 531 | 537 |
| 11/28/2023 | 537 | 543 | 534 | 535 |
| 11/29/2023 | 535 | 538.5 | 535 | 535 |
| 11/30/2023 | 534.5 | 545 | 533 | 541 |
| 12/03/2023 | 541 | 547 | 538 | 538 |
| 12/04/2023 | 535.5 | 543 | 534 | 540 |
| 12/05/2023 | 538 | 546 | 538 | 540 |
| 12/06/2023 | 540 | 545 | 535.5 | 542 |
| 12/07/2023 | 541 | 547 | 540.5 | 546.5 |
| 12/10/2023 | 546.5 | 556 | 545 | 551 |
| 12/11/2023 | 553 | 555 | 547 | 550 |
| 12/12/2023 | 550 | 555 | 547 | 550 |
| 12/13/2023 | 548 | 577 | 546 | 555 |
| 12/14/2023 | 560 | 575 | 550 | 573.5 |
| 12/17/2023 | 574 | 574 | 548.5 | 549 |
| 12/18/2023 | 540.5 | 544.5 | 512 | 521 |
| 12/19/2023 | 520.5 | 555 | 515 | 535 |
| 12/20/2023 | 535 | 535 | 525 | 526 |
| 12/21/2023 | 526 | 541 | 525 | 525.5 |
| 12/24/2023 | 504 | 534 | 498.75 | 505 |
| 12/25/2023 | 505 | 524 | 500 | 500 |
| 12/26/2023 | 500 | 510 | 495 | 495 |
| 12/27/2023 | 495 | 544.5 | 490 | 506 |
| 12/28/2023 | 506 | 538.5 | 506 | 514 |