Skip to main content
logo
Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
2,209.00
-76.00 (-3.33%)
At close: Sep 4, 2026

IST:KSTUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,171.002,209.002,171.002,209.002,209.00-3.33%2,187
Sep 3, 20262,299.002,299.002,285.002,285.002,285.00-2.35%1,087
Sep 2, 20262,350.002,350.002,340.002,340.002,340.00-0.51%780
Sep 1, 20262,300.002,410.002,300.002,352.002,352.00-2.81%905
Aug 31, 20262,500.002,500.002,420.002,420.002,420.00-1.43%285
Aug 28, 20262,352.002,455.002,352.002,455.002,455.002.51%667
Aug 27, 20262,390.002,395.002,390.002,395.002,395.00-1.80%662
Aug 26, 20262,395.002,441.002,395.002,439.002,439.00-0.45%444
Aug 25, 20262,430.002,480.002,430.002,450.002,450.00-1.29%531
Aug 24, 20262,370.002,499.002,370.002,482.002,482.004.73%843
Aug 21, 20262,380.002,380.002,320.002,370.002,370.00-0.55%924
Aug 20, 20262,404.002,404.002,383.002,383.002,383.00-0.91%1,017
Aug 19, 20262,470.002,470.002,400.002,405.002,405.00-2.63%612
Aug 18, 20262,502.502,502.502,470.002,470.002,470.000.57%258
Aug 17, 20262,456.002,456.002,451.002,456.002,456.00-1.17%570
Aug 14, 20262,505.002,505.002,485.002,485.002,485.00-439
Aug 13, 20262,481.002,500.002,481.002,485.002,485.000.16%928
Aug 12, 20262,500.002,500.002,480.002,481.002,481.00-2.71%714
Aug 11, 20262,617.502,617.502,550.002,550.002,550.00-2.58%294
Aug 10, 20262,615.002,700.002,615.002,617.502,617.500.87%1,349
Aug 7, 20262,502.502,595.002,502.502,595.002,595.004.43%480
Aug 6, 20262,488.002,488.002,485.002,485.002,485.001.97%635
Aug 5, 20262,570.002,570.002,436.002,437.002,437.00-4.90%654
Aug 4, 20262,560.002,562.502,560.002,562.502,562.501.59%427
Aug 3, 20262,532.502,532.502,520.002,522.502,522.500.90%381
Jul 31, 20262,383.002,500.002,383.002,500.002,500.002.46%1,422
Jul 30, 20262,455.002,455.002,440.002,440.002,440.00-2.40%571
Jul 29, 20262,500.002,500.002,500.002,500.002,500.00-3.85%2,200
Jul 28, 20262,650.002,650.002,600.002,600.002,600.00-1.89%604
Jul 27, 20262,712.502,712.502,650.002,650.002,650.00-1.58%441
Jul 24, 20262,700.002,700.002,692.502,692.502,692.50-0.19%621
Jul 23, 20262,700.002,700.002,697.502,697.502,697.50-0.09%548
Jul 22, 20262,702.502,702.502,610.002,700.002,700.00-0.37%844
Jul 21, 20262,710.002,710.002,710.002,710.002,710.00-719
Jul 20, 20262,702.502,717.502,702.502,710.002,710.000.65%615
Jul 17, 20262,742.502,742.502,652.502,692.502,692.50-3.15%800
Jul 16, 20262,800.002,810.002,780.002,780.002,780.000.18%1,025
Jul 14, 20262,780.002,780.002,705.002,775.002,775.00-0.27%842
Jul 13, 20262,780.002,800.002,780.002,782.502,782.50-0.63%394
Jul 10, 20262,797.502,800.002,797.502,800.002,800.00-1,381
Jul 9, 20262,835.002,835.002,800.002,800.002,800.00-1.23%560
Jul 8, 20262,880.002,880.002,805.002,835.002,835.00-1.56%843
Jul 7, 20263,050.003,050.002,880.002,880.002,880.00-4.95%827
Jul 6, 20263,047.503,047.503,030.003,030.003,030.002.36%1,130
Jul 3, 20262,960.002,960.002,960.002,960.002,960.001.98%806
Jul 2, 20262,950.002,997.502,902.502,902.502,902.500.09%1,049
Jul 1, 20262,790.002,950.002,790.002,900.002,900.003.94%1,095
Jun 30, 20262,710.002,790.002,710.002,790.002,790.00-867
Jun 29, 20262,790.002,790.002,665.002,790.002,790.00-1.85%1,643
Jun 26, 20262,840.002,842.502,660.002,842.502,842.501.52%652