Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey · Delayed Price · Currency is TRY 1,455.00
-113.00 (-7.21%)
At close: Oct 23, 2026
IST:KSTUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,560.00 | 1,560.00 | 1,412.00 | 1,455.00 | 1,455.00 | -7.21% | 1,002 |
| Oct 22, 2026 | 1,570.00 | 1,570.00 | 1,568.00 | 1,568.00 | 1,568.00 | -4.22% | 526 |
| Oct 21, 2026 | 1,709.00 | 1,709.00 | 1,637.00 | 1,637.00 | 1,637.00 | -2.09% | 406 |
| Oct 20, 2026 | 1,651.00 | 1,672.00 | 1,651.00 | 1,672.00 | 1,672.00 | 2.14% | 729 |
| Oct 19, 2026 | 1,800.00 | 1,800.00 | 1,637.00 | 1,637.00 | 1,637.00 | -6.99% | 235 |
| Oct 16, 2026 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.22% | 272 |
| Oct 15, 2026 | 1,900.00 | 1,900.00 | 1,799.00 | 1,800.00 | 1,800.00 | 0.06% | 217 |
| Oct 14, 2026 | 1,800.00 | 1,834.00 | 1,799.00 | 1,799.00 | 1,799.00 | -1.96% | 422 |
| Oct 13, 2026 | 1,800.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,835.00 | -1.87% | 448 |
| Oct 12, 2026 | 2,021.00 | 2,021.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.58% | 512 |
| Oct 9, 2026 | 1,815.00 | 1,900.00 | 1,815.00 | 1,900.00 | 1,900.00 | 6.32% | 432 |
| Oct 8, 2026 | 1,890.00 | 1,890.00 | 1,758.00 | 1,787.00 | 1,787.00 | -5.45% | 395 |
| Oct 7, 2026 | 1,860.00 | 1,901.00 | 1,860.00 | 1,890.00 | 1,890.00 | -5.50% | 549 |
| Oct 6, 2026 | 2,087.00 | 2,087.00 | 1,997.00 | 2,000.00 | 2,000.00 | -4.17% | 438 |
| Oct 5, 2026 | 1,999.00 | 2,087.00 | 1,999.00 | 2,087.00 | 2,087.00 | 9.84% | 458 |
| Oct 2, 2026 | 1,790.00 | 1,900.00 | 1,790.00 | 1,900.00 | 1,900.00 | 3.26% | 300 |
| Oct 1, 2026 | 1,672.00 | 1,840.00 | 1,672.00 | 1,840.00 | 1,840.00 | 2.34% | 594 |
| Sep 30, 2026 | 1,866.00 | 1,866.00 | 1,798.00 | 1,798.00 | 1,798.00 | -3.80% | 517 |
| Sep 29, 2026 | 1,870.00 | 1,870.00 | 1,869.00 | 1,869.00 | 1,869.00 | 2.58% | 734 |
| Sep 28, 2026 | 1,944.00 | 1,950.00 | 1,800.00 | 1,822.00 | 1,822.00 | -8.90% | 591 |
| Sep 25, 2026 | 1,850.00 | 2,000.00 | 1,850.00 | 2,000.00 | 2,000.00 | - | 895 |
| Sep 24, 2026 | 2,026.00 | 2,026.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 701 |
| Sep 23, 2026 | 2,100.00 | 2,100.00 | 2,020.00 | 2,020.00 | 2,020.00 | -3.81% | 693 |
| Sep 22, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 664 |
| Sep 21, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | -2.33% | 552 |
| Sep 18, 2026 | 2,225.00 | 2,225.00 | 2,140.00 | 2,150.00 | 2,150.00 | -3.37% | 525 |
| Sep 17, 2026 | 2,063.00 | 2,225.00 | 2,063.00 | 2,225.00 | 2,225.00 | -0.67% | 628 |
| Sep 16, 2026 | 2,340.00 | 2,340.00 | 2,180.00 | 2,240.00 | 2,240.00 | -4.68% | 666 |
| Sep 15, 2026 | 2,429.00 | 2,429.00 | 2,350.00 | 2,350.00 | 2,350.00 | 6.38% | 1,026 |
| Sep 14, 2026 | 2,250.00 | 2,250.00 | 2,145.00 | 2,209.00 | 2,209.00 | -1.82% | 696 |
| Sep 11, 2026 | 2,129.00 | 2,250.00 | 2,129.00 | 2,250.00 | 2,250.00 | 5.68% | 804 |
| Sep 10, 2026 | 2,090.00 | 2,129.00 | 2,090.00 | 2,129.00 | 2,129.00 | 1.87% | 630 |
| Sep 9, 2026 | 2,140.00 | 2,140.00 | 2,090.00 | 2,090.00 | 2,090.00 | -3.24% | 1,268 |
| Sep 8, 2026 | 2,170.00 | 2,170.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0.70% | 703 |
| Sep 7, 2026 | 2,172.00 | 2,172.00 | 2,145.00 | 2,145.00 | 2,145.00 | -2.90% | 1,112 |
| Sep 4, 2026 | 2,171.00 | 2,209.00 | 2,171.00 | 2,209.00 | 2,209.00 | -3.33% | 2,187 |
| Sep 3, 2026 | 2,299.00 | 2,299.00 | 2,285.00 | 2,285.00 | 2,285.00 | -2.35% | 1,087 |
| Sep 2, 2026 | 2,350.00 | 2,350.00 | 2,340.00 | 2,340.00 | 2,340.00 | -0.51% | 780 |
| Sep 1, 2026 | 2,300.00 | 2,410.00 | 2,300.00 | 2,352.00 | 2,352.00 | -2.81% | 905 |
| Aug 31, 2026 | 2,500.00 | 2,500.00 | 2,420.00 | 2,420.00 | 2,420.00 | -1.43% | 285 |
| Aug 28, 2026 | 2,352.00 | 2,455.00 | 2,352.00 | 2,455.00 | 2,455.00 | 2.51% | 667 |
| Aug 27, 2026 | 2,390.00 | 2,395.00 | 2,390.00 | 2,395.00 | 2,395.00 | -1.80% | 662 |
| Aug 26, 2026 | 2,395.00 | 2,441.00 | 2,395.00 | 2,439.00 | 2,439.00 | -0.45% | 444 |
| Aug 25, 2026 | 2,430.00 | 2,480.00 | 2,430.00 | 2,450.00 | 2,450.00 | -1.29% | 531 |
| Aug 24, 2026 | 2,370.00 | 2,499.00 | 2,370.00 | 2,482.00 | 2,482.00 | 4.73% | 843 |
| Aug 21, 2026 | 2,380.00 | 2,380.00 | 2,320.00 | 2,370.00 | 2,370.00 | -0.55% | 924 |
| Aug 20, 2026 | 2,404.00 | 2,404.00 | 2,383.00 | 2,383.00 | 2,383.00 | -0.91% | 1,017 |
| Aug 19, 2026 | 2,470.00 | 2,470.00 | 2,400.00 | 2,405.00 | 2,405.00 | -2.63% | 612 |
| Aug 18, 2026 | 2,502.50 | 2,502.50 | 2,470.00 | 2,470.00 | 2,470.00 | 0.57% | 258 |
| Aug 17, 2026 | 2,456.00 | 2,456.00 | 2,451.00 | 2,456.00 | 2,456.00 | -1.17% | 570 |