Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey · Delayed Price · Currency is TRY 2,982.50
-267.50 (-8.23%)
Last updated: Mar 2, 2026, 1:55 PM GMT+3
IST:KSTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 3,810.00 | 3,810.00 | 3,652.50 | 3,702.50 | 3,702.50 | -3.14% | 1,117 |
| Jan 14, 2026 | 3,545.00 | 3,822.50 | 3,545.00 | 3,822.50 | 3,822.50 | -0.46% | 1,874 |
| Jan 13, 2026 | 3,800.00 | 3,840.00 | 3,800.00 | 3,840.00 | 3,840.00 | 9.95% | 2,134 |
| Jan 12, 2026 | 3,340.00 | 3,492.50 | 3,340.00 | 3,492.50 | 3,492.50 | 4.57% | 676 |
| Jan 9, 2026 | 3,337.50 | 3,340.00 | 3,337.50 | 3,340.00 | 3,340.00 | -0.30% | 807 |
| Jan 8, 2026 | 3,657.50 | 3,657.50 | 3,350.00 | 3,350.00 | 3,350.00 | -7.01% | 2,119 |
| Jan 7, 2026 | 3,552.50 | 3,602.50 | 3,552.50 | 3,602.50 | 3,602.50 | 5.65% | 3,203 |
| Jan 6, 2026 | 3,300.00 | 3,410.00 | 3,300.00 | 3,410.00 | 3,410.00 | 10.00% | 2,663 |
| Jan 5, 2026 | 2,970.00 | 3,100.00 | 2,970.00 | 3,100.00 | 3,100.00 | 5.08% | 878 |
| Jan 2, 2026 | 2,940.00 | 2,960.00 | 2,940.00 | 2,950.00 | 2,950.00 | 0.51% | 466 |
| Dec 31, 2025 | 3,090.00 | 3,090.00 | 2,935.00 | 2,935.00 | 2,935.00 | 4.45% | 824 |
| Dec 30, 2025 | 2,810.00 | 2,810.00 | 2,777.50 | 2,810.00 | 2,810.00 | -1.40% | 442 |
| Dec 29, 2025 | 2,870.00 | 2,870.00 | 2,850.00 | 2,850.00 | 2,850.00 | 1.79% | 733 |
| Dec 26, 2025 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.27% | 570 |
| Dec 25, 2025 | 2,822.50 | 2,822.50 | 2,792.50 | 2,792.50 | 2,792.50 | -0.27% | 497 |
| Dec 24, 2025 | 2,752.50 | 2,820.00 | 2,752.50 | 2,800.00 | 2,800.00 | -0.71% | 905 |
| Dec 23, 2025 | 2,870.00 | 2,870.00 | 2,800.00 | 2,820.00 | 2,820.00 | -1.74% | 581 |
| Dec 22, 2025 | 2,902.50 | 2,902.50 | 2,870.00 | 2,870.00 | 2,870.00 | -0.95% | 465 |
| Dec 19, 2025 | 2,895.00 | 2,897.50 | 2,895.00 | 2,897.50 | 2,897.50 | -0.09% | 528 |