AYCES
ALTIN YUNUS ÇEŞME TURİSTİK TESİSLER A.Ş.
—
497.5 ₺
-3.000 (%-0.60)
Previous Close: 500.5
Day Low₺495
Day High₺503.5
Market Data
Spot Rate
B:497.5
A:497.75
AYCES: ALTIN YUNUS ÇEŞME TURİSTİK TESİSLER A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 69.7938
CLOSE 70.0665
Low
LOW 53.45
High
HIGH 133.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 63.65 | 66.05 | 62.45 | 64 |
| 01/03/2022 | 64.05 | 65 | 62.45 | 62.8 |
| 01/04/2022 | 62.8 | 62.8 | 61.25 | 61.75 |
| 01/05/2022 | 61.45 | 63.9 | 61.05 | 62.3 |
| 01/06/2022 | 61.4 | 63.3 | 61.3 | 61.75 |
| 01/09/2022 | 62.4 | 64.5 | 61.1 | 63.2 |
| 01/10/2022 | 64 | 64.5 | 61.5 | 62.4 |
| 01/11/2022 | 62.4 | 63 | 61.5 | 61.95 |
| 01/12/2022 | 61.95 | 63.05 | 61.5 | 62.3 |
| 01/13/2022 | 62.3 | 62.85 | 61.6 | 62.75 |
| 01/16/2022 | 62.95 | 69 | 62.95 | 69 |
| 01/17/2022 | 75.8 | 75.9 | 68.05 | 68.75 |
| 01/18/2022 | 68.75 | 75.6 | 68 | 75.6 |
| 01/19/2022 | 78.7 | 82.1 | 74 | 79 |
| 01/20/2022 | 78.35 | 81.5 | 72.55 | 73.5 |
| 01/23/2022 | 72 | 72 | 66.15 | 66.15 |
| 01/24/2022 | 66.3 | 69.5 | 64 | 66.55 |
| 01/25/2022 | 64.4 | 66.85 | 64.4 | 65.35 |
| 01/26/2022 | 64 | 71.85 | 64 | 70.3 |
| 01/27/2022 | 70.4 | 72.5 | 67.7 | 68.85 |
| 01/30/2022 | 68.5 | 71.7 | 68 | 70.15 |
| 01/31/2022 | 65.1 | 70 | 65.1 | 67.8 |
| 02/01/2022 | 67.5 | 67.5 | 65.5 | 65.7 |
| 02/02/2022 | 65.7 | 68.35 | 65.7 | 66.6 |
| 02/03/2022 | 66.65 | 71.8 | 66 | 68.25 |
| 02/06/2022 | 67.95 | 69 | 66.4 | 68.1 |
| 02/07/2022 | 68.15 | 69 | 66.95 | 66.95 |
| 02/08/2022 | 67.8 | 68 | 66.9 | 67.85 |
| 02/09/2022 | 67.75 | 68.75 | 67.15 | 67.3 |
| 02/10/2022 | 67.2 | 67.85 | 64.55 | 66.85 |
| 02/13/2022 | 66.85 | 66.85 | 63.55 | 64.75 |
| 02/14/2022 | 64.75 | 69 | 64.5 | 68.1 |
| 02/15/2022 | 68.1 | 70.7 | 66.9 | 67.9 |
| 02/16/2022 | 68.75 | 72.15 | 66.55 | 66.55 |
| 02/17/2022 | 66.65 | 67.3 | 66.15 | 66.85 |
| 02/20/2022 | 67.45 | 67.95 | 65.5 | 65.95 |
| 02/21/2022 | 61.2 | 64.3 | 61.05 | 63.4 |
| 02/22/2022 | 63.15 | 64.95 | 62 | 62.1 |
| 02/23/2022 | 55.9 | 58.95 | 55.9 | 55.9 |
| 02/24/2022 | 53.7 | 61.45 | 53.45 | 60.45 |
| 02/27/2022 | 55.75 | 59 | 54.45 | 57.25 |
| 02/28/2022 | 56.95 | 58.65 | 55.35 | 56.4 |
| 03/01/2022 | 58.2 | 58.2 | 56.05 | 56.6 |
| 03/02/2022 | 56.8 | 60.4 | 56.4 | 59.05 |
| 03/03/2022 | 59.05 | 59.05 | 57.1 | 57.5 |
| 03/06/2022 | 56.95 | 57 | 54.45 | 55.3 |
| 03/07/2022 | 54.5 | 57.1 | 54.5 | 55.8 |
| 03/08/2022 | 55.8 | 57 | 55.5 | 56.05 |
| 03/09/2022 | 56.55 | 57.25 | 55.55 | 55.85 |
| 03/10/2022 | 55.85 | 57.3 | 55.55 | 56.8 |
| 03/13/2022 | 56.8 | 57.65 | 56 | 57.15 |
| 03/14/2022 | 56.9 | 60 | 56.25 | 58.75 |
| 03/15/2022 | 59.9 | 62.95 | 58.75 | 60.8 |
| 03/16/2022 | 61.05 | 64 | 58.7 | 61 |
| 03/17/2022 | 60 | 61.15 | 59 | 59.95 |
| 03/20/2022 | 59.9 | 65.9 | 59.4 | 65.9 |
| 03/21/2022 | 65.9 | 72.45 | 65.5 | 72.45 |
| 03/22/2022 | 72.05 | 72.05 | 66 | 67.85 |
| 03/23/2022 | 66.25 | 68.5 | 65 | 65.95 |
| 03/24/2022 | 67 | 67 | 64.75 | 65.3 |
| 03/27/2022 | 67 | 67 | 64.4 | 65 |
| 03/28/2022 | 65 | 67.5 | 64.55 | 66.05 |
| 03/29/2022 | 66.05 | 66.7 | 65.5 | 65.5 |
| 03/30/2022 | 65.5 | 72.05 | 64.75 | 72.05 |
| 03/31/2022 | 65.5 | 69.85 | 65.5 | 68.45 |
| 04/03/2022 | 67 | 74 | 67 | 69.45 |
| 04/04/2022 | 69 | 69.95 | 67.5 | 67.8 |
| 04/05/2022 | 68.2 | 68.5 | 66.3 | 66.5 |
| 04/06/2022 | 66.9 | 68.45 | 66.5 | 67.35 |
| 04/07/2022 | 68.5 | 68.8 | 67 | 67.45 |
| 04/10/2022 | 68 | 68.25 | 66.9 | 67.15 |
| 04/11/2022 | 67 | 68.1 | 66.5 | 67.95 |
| 04/12/2022 | 67.95 | 70 | 67.35 | 68 |
| 04/13/2022 | 68 | 68.5 | 67.15 | 67.7 |
| 04/14/2022 | 68.75 | 68.9 | 67.7 | 68.9 |
| 04/17/2022 | 69.8 | 72 | 68.9 | 71 |
| 04/18/2022 | 70.95 | 71.3 | 67.7 | 68.55 |
| 04/19/2022 | 68.05 | 68.45 | 67 | 67.85 |
| 04/20/2022 | 67.85 | 70.4 | 67.5 | 68.5 |
| 04/21/2022 | 67.85 | 68.9 | 67.2 | 67.85 |
| 04/24/2022 | 67.15 | 70.6 | 67.15 | 68.65 |
| 04/25/2022 | 68.65 | 69.9 | 67 | 67.8 |
| 04/26/2022 | 67.95 | 67.95 | 64.6 | 65.75 |
| 04/27/2022 | 65.75 | 68.45 | 65.75 | 67.7 |
| 04/28/2022 | 67.7 | 67.7 | 66.2 | 66.95 |
| 05/04/2022 | 66.95 | 68.2 | 66.95 | 67.15 |
| 05/05/2022 | 62.3 | 67 | 62.3 | 65.5 |
| 05/08/2022 | 65.5 | 65.55 | 63.9 | 64.1 |
| 05/09/2022 | 64 | 65.75 | 63.25 | 64.2 |
| 05/10/2022 | 64.2 | 64.8 | 61 | 63 |
| 05/11/2022 | 62 | 62.7 | 60.6 | 61 |
| 05/12/2022 | 61.5 | 65.5 | 61 | 62.9 |
| 05/15/2022 | 63.5 | 65 | 62.9 | 63.3 |
| 05/16/2022 | 63.3 | 63.3 | 62 | 62.1 |
| 05/17/2022 | 62.7 | 63.9 | 61.7 | 62.25 |
| 05/19/2022 | 62.25 | 62.25 | 61 | 61 |
| 05/22/2022 | 61.3 | 62.1 | 59.9 | 60.25 |
| 05/23/2022 | 61.2 | 63.6 | 60 | 63 |
| 05/24/2022 | 62.7 | 63 | 61.3 | 61.9 |
| 05/25/2022 | 61.9 | 62.7 | 61.3 | 61.55 |
| 05/26/2022 | 61.55 | 61.95 | 60.15 | 60.9 |
| 05/29/2022 | 60.9 | 64 | 60.9 | 62.55 |
| 05/30/2022 | 62.55 | 63.25 | 61.5 | 62.15 |
| 05/31/2022 | 62.2 | 63 | 61.55 | 61.95 |
| 06/01/2022 | 61.9 | 62.3 | 61.45 | 62 |
| 06/02/2022 | 62.1 | 66 | 61.65 | 65.1 |
| 06/05/2022 | 65.1 | 65.1 | 62.9 | 63.3 |
| 06/06/2022 | 63 | 63.35 | 61.95 | 62.9 |
| 06/07/2022 | 62.9 | 63.3 | 60.15 | 60.5 |
| 06/08/2022 | 61.75 | 61.75 | 59.6 | 60.85 |
| 06/09/2022 | 61.5 | 62.2 | 59.95 | 61.7 |
| 06/12/2022 | 61.5 | 61.5 | 59.95 | 60 |
| 06/13/2022 | 60.2 | 64 | 58.4 | 62.95 |
| 06/14/2022 | 61.9 | 62.75 | 60.95 | 61.45 |
| 06/15/2022 | 61.75 | 63.85 | 60.4 | 61.9 |
| 06/16/2022 | 61.8 | 62.45 | 61.1 | 62.05 |
| 06/19/2022 | 62 | 62.95 | 61.5 | 61.75 |
| 06/20/2022 | 61.5 | 62.3 | 61.35 | 61.7 |
| 06/21/2022 | 61.55 | 62.8 | 61.05 | 61.65 |
| 06/22/2022 | 62.1 | 62.85 | 61.65 | 62.2 |
| 06/23/2022 | 62.2 | 62.95 | 61.7 | 62.5 |
| 06/26/2022 | 62.05 | 62.05 | 60.7 | 61.6 |
| 06/27/2022 | 61.75 | 62.6 | 60.35 | 60.5 |
| 06/28/2022 | 61.45 | 61.95 | 59.7 | 61.4 |
| 06/29/2022 | 61.1 | 61.5 | 59.9 | 61.1 |
| 06/30/2022 | 60.9 | 61.5 | 60.2 | 61 |
| 07/03/2022 | 61.3 | 61.5 | 59.9 | 60.05 |
| 07/04/2022 | 59.95 | 60.75 | 58.8 | 58.8 |
| 07/05/2022 | 58.8 | 59.8 | 57.4 | 58.65 |
| 07/06/2022 | 58.85 | 60.55 | 58.6 | 60.4 |
| 07/07/2022 | 60.35 | 62.5 | 60.35 | 62.35 |
| 07/12/2022 | 62.3 | 62.9 | 60 | 61.25 |
| 07/13/2022 | 61 | 61.95 | 60.15 | 60.6 |
| 07/17/2022 | 60.95 | 61 | 60.05 | 60.25 |
| 07/18/2022 | 60.05 | 60.9 | 60 | 60.75 |
| 07/19/2022 | 60.75 | 60.9 | 60 | 60.4 |
| 07/20/2022 | 60.5 | 62.1 | 60.35 | 61.85 |
| 07/21/2022 | 61.7 | 61.8 | 60.15 | 60.75 |
| 07/24/2022 | 60.75 | 61.5 | 60.4 | 60.65 |
| 07/25/2022 | 60.65 | 61.2 | 60.3 | 60.65 |
| 07/26/2022 | 60.7 | 61.85 | 60.5 | 61.05 |
| 07/27/2022 | 61.5 | 61.9 | 58.65 | 61.15 |
| 07/28/2022 | 61.45 | 61.45 | 60.5 | 60.9 |
| 07/31/2022 | 60.9 | 61.85 | 60.3 | 61.55 |
| 08/01/2022 | 61.1 | 61.85 | 60.7 | 61.4 |
| 08/02/2022 | 61 | 67.5 | 60.75 | 66.5 |
| 08/03/2022 | 65 | 66.7 | 61.85 | 64.35 |
| 08/04/2022 | 63.15 | 66 | 62.5 | 63.55 |
| 08/07/2022 | 63.55 | 67.5 | 62.6 | 66.65 |
| 08/08/2022 | 66.65 | 68.6 | 66 | 67.95 |
| 08/09/2022 | 63.5 | 67 | 63 | 64.4 |
| 08/10/2022 | 64.7 | 65.7 | 62.5 | 62.9 |
| 08/11/2022 | 63 | 64.1 | 61.5 | 62.6 |
| 08/14/2022 | 62.6 | 62.6 | 61 | 61.9 |
| 08/15/2022 | 61.25 | 64.2 | 61.1 | 62.85 |
| 08/16/2022 | 63.55 | 63.7 | 61.45 | 62.3 |
| 08/17/2022 | 62.3 | 62.3 | 61.45 | 62.05 |
| 08/18/2022 | 62.05 | 63.2 | 61.4 | 61.8 |
| 08/21/2022 | 62.25 | 62.45 | 61.2 | 61.65 |
| 08/22/2022 | 61.7 | 62.45 | 61.3 | 61.4 |
| 08/23/2022 | 61.45 | 63.7 | 60.5 | 63 |
| 08/24/2022 | 63 | 63.5 | 62 | 62.55 |
| 08/25/2022 | 62.2 | 62.55 | 61.7 | 61.9 |
| 08/28/2022 | 61.95 | 62.5 | 61.35 | 61.7 |
| 08/30/2022 | 61.65 | 62.45 | 61.25 | 61.6 |
| 08/31/2022 | 61.6 | 61.9 | 58.8 | 61.25 |
| 09/01/2022 | 61.25 | 62.95 | 61 | 62.35 |
| 09/04/2022 | 63.35 | 68.55 | 63.25 | 67.4 |
| 09/05/2022 | 66.9 | 67 | 63.7 | 65.5 |
| 09/06/2022 | 65.15 | 65.15 | 62.55 | 63.75 |
| 09/07/2022 | 63.65 | 65 | 62.5 | 63.2 |
| 09/08/2022 | 63 | 64.5 | 62.1 | 64.2 |
| 09/11/2022 | 64.2 | 65.85 | 63.75 | 64.85 |
| 09/12/2022 | 64.85 | 64.95 | 62.8 | 62.95 |
| 09/13/2022 | 63.05 | 64.05 | 62.3 | 63.95 |
| 09/14/2022 | 65.2 | 70.2 | 62.55 | 68.5 |
| 09/15/2022 | 68.5 | 73.9 | 66.7 | 73 |
| 09/18/2022 | 75.5 | 76.8 | 68 | 68 |
| 09/19/2022 | 68.95 | 71.3 | 66.5 | 69.9 |
| 09/20/2022 | 70.5 | 73.3 | 68 | 70.9 |
| 09/21/2022 | 69.9 | 75.7 | 69 | 74.05 |
| 09/22/2022 | 74.05 | 76.4 | 72 | 72.85 |
| 09/25/2022 | 73.45 | 73.45 | 69.8 | 70.25 |
| 09/26/2022 | 70 | 71.35 | 68.75 | 69.95 |
| 09/27/2022 | 68.4 | 70.5 | 67.1 | 67.35 |
| 09/28/2022 | 67.3 | 68.45 | 63.5 | 67.25 |
| 09/29/2022 | 67.2 | 67.2 | 64.5 | 66.3 |
| 10/02/2022 | 66.3 | 67.45 | 65.65 | 66.6 |
| 10/03/2022 | 66.6 | 68.7 | 65.45 | 67.55 |
| 10/04/2022 | 67.5 | 68.3 | 65.75 | 66.35 |
| 10/05/2022 | 67.85 | 68.5 | 66.35 | 67.35 |
| 10/06/2022 | 67.7 | 70.5 | 67.5 | 68.8 |
| 10/09/2022 | 69.75 | 71.7 | 67.7 | 70.45 |
| 10/10/2022 | 70 | 70.1 | 68.15 | 68.6 |
| 10/11/2022 | 68.5 | 68.8 | 66.35 | 66.45 |
| 10/12/2022 | 66.65 | 67.45 | 66.05 | 67.1 |
| 10/13/2022 | 73.8 | 73.8 | 69.5 | 71.4 |
| 10/16/2022 | 75 | 75 | 71.6 | 72.1 |
| 10/17/2022 | 72.1 | 73 | 68.5 | 70.8 |
| 10/18/2022 | 68.5 | 72 | 68.5 | 71.6 |
| 10/19/2022 | 71.55 | 75 | 70.35 | 75 |
| 10/20/2022 | 74.9 | 81.05 | 72.75 | 80.6 |
| 10/23/2022 | 80.6 | 88.35 | 78.35 | 85.5 |
| 10/24/2022 | 85.5 | 86.5 | 81.25 | 83.55 |
| 10/25/2022 | 82.75 | 86.45 | 80.05 | 85 |
| 10/26/2022 | 84.8 | 86.9 | 81.7 | 84.5 |
| 10/27/2022 | 84 | 88 | 80 | 86 |
| 10/30/2022 | 85.8 | 88 | 82.6 | 84.05 |
| 10/31/2022 | 83.35 | 84.05 | 77.85 | 78.4 |
| 11/01/2022 | 78.4 | 81.8 | 77.5 | 81.8 |
| 11/02/2022 | 80.5 | 85.5 | 79.2 | 85 |
| 11/03/2022 | 85 | 86.65 | 83.8 | 84.15 |
| 11/06/2022 | 84.15 | 85.45 | 81.9 | 82 |
| 11/07/2022 | 82 | 82 | 78.75 | 81 |
| 11/08/2022 | 80 | 80.35 | 78.1 | 79 |
| 11/09/2022 | 79 | 79.9 | 77.7 | 78.55 |
| 11/10/2022 | 78.6 | 83 | 78.1 | 80.3 |
| 11/13/2022 | 79.85 | 84.1 | 78.6 | 82.6 |
| 11/14/2022 | 82.6 | 83.5 | 80.4 | 81.8 |
| 11/15/2022 | 81.8 | 81.8 | 77.75 | 78.65 |
| 11/16/2022 | 78.8 | 80 | 75 | 76 |
| 11/17/2022 | 76.4 | 79.85 | 76.1 | 78.3 |
| 11/20/2022 | 78.15 | 80.2 | 76.65 | 80.15 |
| 11/21/2022 | 79.95 | 87.05 | 78.45 | 87.05 |
| 11/22/2022 | 87.05 | 94.75 | 85.3 | 93.75 |
| 11/23/2022 | 99.75 | 99.75 | 92.4 | 96.45 |
| 11/24/2022 | 96.45 | 96.45 | 89.45 | 89.45 |
| 11/27/2022 | 89.45 | 92.35 | 86 | 92.15 |
| 11/28/2022 | 91.9 | 94.2 | 89.1 | 90 |
| 11/29/2022 | 90 | 92.9 | 90 | 91.8 |
| 11/30/2022 | 92 | 95.5 | 92 | 94.8 |
| 12/01/2022 | 94.8 | 95 | 91.4 | 91.5 |
| 12/04/2022 | 92.5 | 94.85 | 91 | 92.35 |
| 12/05/2022 | 92.4 | 94.85 | 89.95 | 91 |
| 12/06/2022 | 91 | 92.7 | 87.55 | 87.75 |
| 12/07/2022 | 88.25 | 89.25 | 86 | 89.25 |
| 12/08/2022 | 89 | 91 | 87.4 | 91 |
| 12/11/2022 | 91 | 93 | 90.1 | 91.95 |
| 12/12/2022 | 91.15 | 91.95 | 90 | 91 |
| 12/13/2022 | 91 | 91.75 | 87.35 | 88.35 |
| 12/14/2022 | 88.35 | 90.7 | 87.5 | 89.9 |
| 12/15/2022 | 98.85 | 98.85 | 98.85 | 98.85 |
| 12/18/2022 | 100 | 104.9 | 99 | 99.5 |
| 12/19/2022 | 99.5 | 101.5 | 95.45 | 98 |
| 12/20/2022 | 98 | 107.8 | 98 | 107.8 |
| 12/21/2022 | 106.8 | 118.5 | 104.7 | 118.5 |
| 12/22/2022 | 119.7 | 129.9 | 113 | 127 |
| 12/25/2022 | 127 | 133.8 | 121.7 | 126.2 |
| 12/26/2022 | 124 | 125.7 | 115.1 | 117 |
| 12/27/2022 | 115.1 | 124.9 | 110 | 123 |
| 12/28/2022 | 120 | 125 | 119 | 123.4 |
| 12/29/2022 | 124.8 | 125.1 | 120.9 | 122 |