Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey · Delayed Price · Currency is TRY 2,760.00
+2.50 (0.09%)
At close: Mar 27, 2026
IST:KSTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,757.50 | 2,760.00 | 2,757.50 | 2,760.00 | 2,760.00 | 0.09% | 1,552 |
| Mar 26, 2026 | 2,920.00 | 2,920.00 | 2,687.50 | 2,757.50 | 2,757.50 | -5.57% | 1,414 |
| Mar 25, 2026 | 2,942.50 | 2,942.50 | 2,920.00 | 2,920.00 | 2,920.00 | -0.85% | 1,012 |
| Mar 24, 2026 | 2,975.00 | 2,975.00 | 2,945.00 | 2,945.00 | 2,945.00 | -1.01% | 1,100 |
| Mar 23, 2026 | 2,980.00 | 2,980.00 | 2,960.00 | 2,975.00 | 2,975.00 | -1.24% | 1,019 |
| Mar 19, 2026 | 3,000.00 | 3,012.50 | 3,000.00 | 3,012.50 | 3,012.50 | - | 220 |
| Mar 18, 2026 | 3,070.00 | 3,070.00 | 3,010.00 | 3,012.50 | 3,012.50 | -1.87% | 706 |
| Mar 17, 2026 | 3,067.50 | 3,100.00 | 3,067.50 | 3,070.00 | 3,070.00 | 1.66% | 722 |
| Mar 16, 2026 | 3,100.00 | 3,100.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.08% | 885 |
| Mar 13, 2026 | 3,200.00 | 3,200.00 | 3,017.50 | 3,017.50 | 3,017.50 | -2.66% | 1,750 |
| Mar 12, 2026 | 3,100.00 | 3,120.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3.25% | 1,148 |
| Mar 11, 2026 | 3,040.00 | 3,040.00 | 3,000.00 | 3,002.50 | 3,002.50 | -1.23% | 1,517 |
| Mar 10, 2026 | 2,997.50 | 3,040.00 | 2,997.50 | 3,040.00 | 3,040.00 | 1.42% | 1,338 |
| Mar 9, 2026 | 2,950.00 | 3,000.00 | 2,950.00 | 2,997.50 | 2,997.50 | -0.91% | 784 |
| Mar 6, 2026 | 2,985.00 | 3,025.00 | 2,985.00 | 3,025.00 | 3,025.00 | -1.31% | 801 |
| Mar 5, 2026 | 2,910.00 | 3,082.50 | 2,910.00 | 3,065.00 | 3,065.00 | 6.42% | 1,396 |
| Mar 4, 2026 | 2,940.00 | 2,940.00 | 2,802.50 | 2,880.00 | 2,880.00 | -2.37% | 1,758 |
| Mar 3, 2026 | 3,010.00 | 3,010.00 | 2,950.00 | 2,950.00 | 2,950.00 | -1.99% | 1,176 |
| Mar 2, 2026 | 2,925.00 | 3,010.00 | 2,925.00 | 3,010.00 | 3,010.00 | -7.38% | 2,307 |
| Feb 27, 2026 | 3,475.00 | 3,475.00 | 3,250.00 | 3,250.00 | 3,250.00 | -1.07% | 484 |
| Feb 26, 2026 | 3,290.00 | 3,290.00 | 3,135.00 | 3,285.00 | 3,285.00 | 0.69% | 636 |
| Feb 25, 2026 | 3,385.00 | 3,385.00 | 3,240.00 | 3,262.50 | 3,262.50 | -3.62% | 1,154 |
| Feb 24, 2026 | 3,477.50 | 3,477.50 | 3,385.00 | 3,385.00 | 3,385.00 | - | 410 |
| Feb 23, 2026 | 3,380.00 | 3,385.00 | 3,380.00 | 3,385.00 | 3,385.00 | -1.46% | 1,510 |
| Feb 20, 2026 | 3,260.00 | 3,547.50 | 3,260.00 | 3,435.00 | 3,435.00 | 0.15% | 868 |
| Feb 19, 2026 | 3,557.50 | 3,557.50 | 3,430.00 | 3,430.00 | 3,430.00 | -2.00% | 1,063 |
| Feb 18, 2026 | 3,670.00 | 3,670.00 | 3,500.00 | 3,500.00 | 3,500.00 | -4.63% | 1,109 |
| Feb 17, 2026 | 3,680.00 | 3,680.00 | 3,660.00 | 3,670.00 | 3,670.00 | -0.14% | 1,281 |
| Feb 16, 2026 | 3,680.00 | 3,680.00 | 3,667.50 | 3,675.00 | 3,675.00 | 3.23% | 1,031 |
| Feb 13, 2026 | 3,697.50 | 3,697.50 | 3,560.00 | 3,560.00 | 3,560.00 | -3.91% | 745 |
| Feb 12, 2026 | 3,725.00 | 3,725.00 | 3,705.00 | 3,705.00 | 3,705.00 | -0.54% | 1,407 |
| Feb 11, 2026 | 3,510.00 | 3,727.50 | 3,510.00 | 3,725.00 | 3,725.00 | 9.56% | 2,375 |
| Feb 10, 2026 | 3,317.50 | 3,400.00 | 3,317.50 | 3,400.00 | 3,400.00 | 3.11% | 737 |
| Feb 9, 2026 | 3,307.50 | 3,307.50 | 3,280.00 | 3,297.50 | 3,297.50 | -0.30% | 1,155 |
| Feb 6, 2026 | 3,300.00 | 3,367.50 | 3,300.00 | 3,307.50 | 3,307.50 | 0.23% | 896 |
| Feb 5, 2026 | 3,330.00 | 3,330.00 | 3,300.00 | 3,300.00 | 3,300.00 | -0.90% | 1,280 |
| Feb 4, 2026 | 3,400.00 | 3,400.00 | 3,330.00 | 3,330.00 | 3,330.00 | -2.06% | 942 |
| Feb 3, 2026 | 3,450.00 | 3,450.00 | 3,400.00 | 3,400.00 | 3,400.00 | -0.29% | 545 |
| Feb 2, 2026 | 3,430.00 | 3,430.00 | 3,410.00 | 3,410.00 | 3,410.00 | 1.34% | 1,104 |
| Jan 30, 2026 | 3,312.50 | 3,365.00 | 3,312.50 | 3,365.00 | 3,365.00 | -2.32% | 1,260 |
| Jan 29, 2026 | 3,580.00 | 3,580.00 | 3,315.00 | 3,445.00 | 3,445.00 | -2.68% | 1,428 |
| Jan 28, 2026 | 3,717.50 | 3,717.50 | 3,537.50 | 3,540.00 | 3,540.00 | -4.32% | 1,436 |
| Jan 27, 2026 | 3,842.50 | 3,842.50 | 3,700.00 | 3,700.00 | 3,700.00 | - | 958 |
| Jan 26, 2026 | 3,852.50 | 3,852.50 | 3,700.00 | 3,700.00 | 3,700.00 | 0.34% | 1,503 |
| Jan 23, 2026 | 3,540.00 | 3,687.50 | 3,540.00 | 3,687.50 | 3,687.50 | 5.51% | 862 |
| Jan 22, 2026 | 3,497.50 | 3,497.50 | 3,492.50 | 3,495.00 | 3,495.00 | -1.34% | 946 |
| Jan 21, 2026 | 3,652.50 | 3,652.50 | 3,542.50 | 3,542.50 | 3,542.50 | -3.01% | 494 |
| Jan 20, 2026 | 3,637.50 | 3,652.50 | 3,637.50 | 3,652.50 | 3,652.50 | 0.41% | 729 |
| Jan 19, 2026 | 3,800.00 | 3,800.00 | 3,637.50 | 3,637.50 | 3,637.50 | -4.28% | 756 |
| Jan 16, 2026 | 3,830.00 | 3,830.00 | 3,800.00 | 3,800.00 | 3,800.00 | 2.63% | 1,242 |