Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey · Delayed Price · Currency is TRY 3,637.50
-162.50 (-4.28%)
At close: Jan 19, 2026
IST:KSTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 2,880.00 | 2,900.00 | 2,750.00 | 2,900.00 | 2,900.00 | 0.69% | 794 |
| Dec 17, 2025 | 2,890.00 | 2,890.00 | 2,860.00 | 2,880.00 | 2,880.00 | -0.35% | 421 |
| Dec 16, 2025 | 2,897.50 | 2,897.50 | 2,880.00 | 2,890.00 | 2,890.00 | -0.26% | 723 |
| Dec 15, 2025 | 2,985.00 | 2,985.00 | 2,850.00 | 2,897.50 | 2,897.50 | -2.93% | 776 |
| Dec 12, 2025 | 3,000.00 | 3,000.00 | 2,900.00 | 2,985.00 | 2,985.00 | -0.50% | 724 |
| Dec 11, 2025 | 2,962.50 | 3,000.00 | 2,962.50 | 3,000.00 | 3,000.00 | 1.18% | 645 |
| Dec 10, 2025 | 2,965.00 | 3,000.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.08% | 504 |
| Dec 9, 2025 | 2,930.00 | 2,962.50 | 2,930.00 | 2,962.50 | 2,962.50 | -1.25% | 611 |
| Dec 8, 2025 | 2,997.50 | 3,000.00 | 2,997.50 | 3,000.00 | 3,000.00 | - | 477 |
| Dec 5, 2025 | 3,092.50 | 3,092.50 | 3,000.00 | 3,000.00 | 3,000.00 | - | 279 |
| Dec 4, 2025 | 2,875.00 | 3,000.00 | 2,875.00 | 3,000.00 | 3,000.00 | 4.17% | 572 |
| Dec 3, 2025 | 2,900.00 | 2,900.00 | 2,880.00 | 2,880.00 | 2,880.00 | -0.69% | 517 |
| Dec 2, 2025 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -2.36% | 1,564 |
| Dec 1, 2025 | 2,990.00 | 2,990.00 | 2,970.00 | 2,970.00 | 2,970.00 | -0.67% | 661 |
| Nov 28, 2025 | 2,997.50 | 2,997.50 | 2,990.00 | 2,990.00 | 2,990.00 | -0.17% | 628 |
| Nov 27, 2025 | 3,100.00 | 3,100.00 | 2,995.00 | 2,995.00 | 2,995.00 | -1.80% | 971 |
| Nov 26, 2025 | 3,115.00 | 3,115.00 | 3,050.00 | 3,050.00 | 3,050.00 | - | 370 |
| Nov 25, 2025 | 3,117.50 | 3,117.50 | 3,022.50 | 3,050.00 | 3,050.00 | -2.32% | 497 |
| Nov 24, 2025 | 3,127.50 | 3,127.50 | 3,122.50 | 3,122.50 | 3,122.50 | -0.16% | 420 |
| Nov 21, 2025 | 3,135.00 | 3,135.00 | 3,127.50 | 3,127.50 | 3,127.50 | -1.34% | 664 |
| Nov 20, 2025 | 3,250.00 | 3,250.00 | 3,010.00 | 3,170.00 | 3,170.00 | -0.94% | 689 |
| Nov 19, 2025 | 3,185.00 | 3,200.00 | 3,185.00 | 3,200.00 | 3,200.00 | 0.16% | 632 |
| Nov 18, 2025 | 3,230.00 | 3,230.00 | 3,195.00 | 3,195.00 | 3,195.00 | -1.08% | 489 |
| Nov 17, 2025 | 3,180.00 | 3,230.00 | 3,180.00 | 3,230.00 | 3,230.00 | 0.94% | 810 |
| Nov 14, 2025 | 3,192.50 | 3,200.00 | 3,192.50 | 3,200.00 | 3,200.00 | -2.14% | 503 |
| Nov 13, 2025 | 3,152.50 | 3,270.00 | 3,152.50 | 3,270.00 | 3,270.00 | 3.73% | 702 |
| Nov 12, 2025 | 3,192.50 | 3,192.50 | 3,092.50 | 3,152.50 | 3,152.50 | -1.25% | 882 |
| Nov 11, 2025 | 3,317.50 | 3,317.50 | 3,062.50 | 3,192.50 | 3,192.50 | -0.85% | 682 |
| Nov 10, 2025 | 3,427.50 | 3,427.50 | 3,205.00 | 3,220.00 | 3,220.00 | -1.68% | 547 |
| Nov 7, 2025 | 3,300.00 | 3,300.00 | 3,275.00 | 3,275.00 | 3,275.00 | -2.53% | 709 |