Skip to main content
logo
Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
3,000.00
0.00 (0.00%)
At close: Dec 5, 2025

IST:KSTUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,092.503,092.503,000.003,000.003,000.00-279
Dec 4, 20252,875.003,000.002,875.003,000.003,000.004.17%572
Dec 3, 20252,900.002,900.002,880.002,880.002,880.00-0.69%517
Dec 2, 20253,000.003,000.002,900.002,900.002,900.00-2.36%1,564
Dec 1, 20252,990.002,990.002,970.002,970.002,970.00-0.67%661
Nov 28, 20252,997.502,997.502,990.002,990.002,990.00-0.17%628
Nov 27, 20253,100.003,100.002,995.002,995.002,995.00-1.80%971
Nov 26, 20253,115.003,115.003,050.003,050.003,050.00-370
Nov 25, 20253,117.503,117.503,022.503,050.003,050.00-2.32%497
Nov 24, 20253,127.503,127.503,122.503,122.503,122.50-0.16%420
Nov 21, 20253,135.003,135.003,127.503,127.503,127.50-1.34%664
Nov 20, 20253,250.003,250.003,010.003,170.003,170.00-0.94%689
Nov 19, 20253,185.003,200.003,185.003,200.003,200.000.16%632
Nov 18, 20253,230.003,230.003,195.003,195.003,195.00-1.08%489
Nov 17, 20253,180.003,230.003,180.003,230.003,230.000.94%810
Nov 14, 20253,192.503,200.003,192.503,200.003,200.00-2.14%503
Nov 13, 20253,152.503,270.003,152.503,270.003,270.003.73%702
Nov 12, 20253,192.503,192.503,092.503,152.503,152.50-1.25%882
Nov 11, 20253,317.503,317.503,062.503,192.503,192.50-0.85%682
Nov 10, 20253,427.503,427.503,205.003,220.003,220.00-1.68%547
Nov 7, 20253,300.003,300.003,275.003,275.003,275.00-2.53%709
Nov 6, 20253,397.503,397.503,262.503,360.003,360.00-1.10%868
Nov 5, 20253,440.003,440.003,332.503,397.503,397.50-1.45%532
Nov 4, 20253,525.003,525.003,352.503,447.503,447.50-0.65%749
Nov 3, 20253,300.003,575.003,300.003,470.003,470.002.66%988
Oct 31, 20253,450.003,450.003,380.003,380.003,380.00-3.43%792
Oct 30, 20253,520.003,570.003,500.003,500.003,500.00-1,196
Oct 28, 20253,480.003,500.003,480.003,500.003,500.002.19%323
Oct 27, 20253,425.003,500.003,425.003,425.003,425.005.30%2,071
Oct 24, 20253,190.003,252.503,190.003,252.503,252.504.75%1,236
Oct 23, 20253,250.003,250.003,105.003,105.003,105.00-3.72%868
Oct 22, 20253,250.003,250.003,222.503,225.003,225.00-0.77%616
Oct 21, 20253,275.003,275.003,250.003,250.003,250.000.78%686
Oct 20, 20253,225.003,225.003,217.503,225.003,225.000.16%1,153
Oct 17, 20253,237.503,237.503,200.003,220.003,220.00-0.92%467
Oct 16, 20253,350.003,350.003,250.003,250.003,250.00-0.91%763
Oct 15, 20253,250.003,280.003,250.003,280.003,280.002.10%1,132
Oct 14, 20253,295.003,295.003,212.503,212.503,212.50-2.50%822
Oct 13, 20253,350.003,350.003,295.003,295.003,295.00-2.80%1,093
Oct 10, 20253,435.003,435.003,390.003,390.003,390.00-2.59%1,270
Oct 9, 20253,510.003,510.003,480.003,480.003,480.000.94%1,128
Oct 8, 20253,577.503,577.503,447.503,447.503,447.50-3.63%1,397
Oct 7, 20253,650.003,650.003,577.503,577.503,577.50-1.04%818
Oct 6, 20253,415.003,667.503,415.003,615.003,615.000.70%1,162
Oct 3, 20253,500.003,590.003,500.003,590.003,590.00-0.55%707
Oct 2, 20253,700.003,700.003,610.003,610.003,610.000.28%797
Oct 1, 20253,680.003,680.003,595.003,600.003,600.00-2.17%872
Sep 30, 20253,700.003,700.003,680.003,680.003,680.00-1.60%1,041
Sep 29, 20253,730.003,750.003,730.003,740.003,740.000.40%678
Sep 26, 20253,780.003,780.003,670.003,725.003,725.00-1.72%638