Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey · Delayed Price · Currency is TRY 2,962.50
+2.50 (0.08%)
At close: Jun 19, 2026
IST:KSTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,960.00 | 2,962.50 | 2,960.00 | 2,962.50 | 2,962.50 | 0.08% | 1,372 |
| Jun 18, 2026 | 2,970.00 | 2,970.00 | 2,950.00 | 2,960.00 | 2,960.00 | 0.42% | 601 |
| Jun 17, 2026 | 2,867.50 | 2,950.00 | 2,867.50 | 2,947.50 | 2,947.50 | 4.80% | 2,530 |
| Jun 16, 2026 | 2,902.50 | 2,902.50 | 2,812.50 | 2,812.50 | 2,812.50 | -3.10% | 574 |
| Jun 15, 2026 | 2,810.00 | 2,905.00 | 2,810.00 | 2,902.50 | 2,902.50 | 3.66% | 988 |
| Jun 12, 2026 | 2,800.00 | 2,802.50 | 2,797.50 | 2,800.00 | 2,800.00 | 1.82% | 1,058 |
| Jun 11, 2026 | 2,837.50 | 2,837.50 | 2,750.00 | 2,750.00 | 2,750.00 | -3.08% | 1,205 |
| Jun 10, 2026 | 2,870.00 | 2,870.00 | 2,837.50 | 2,837.50 | 2,837.50 | -1.13% | 665 |
| Jun 9, 2026 | 2,872.50 | 2,872.50 | 2,870.00 | 2,870.00 | 2,870.00 | -0.09% | 1,064 |
| Jun 8, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,872.50 | 2,872.50 | -0.95% | 951 |
| Jun 5, 2026 | 2,940.00 | 2,940.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.43% | 662 |
| Jun 4, 2026 | 2,962.50 | 2,962.50 | 2,887.50 | 2,887.50 | 2,887.50 | -2.45% | 481 |
| Jun 3, 2026 | 2,985.00 | 2,985.00 | 2,960.00 | 2,960.00 | 2,960.00 | -1.99% | 564 |
| Jun 2, 2026 | 3,030.00 | 3,032.50 | 3,020.00 | 3,020.00 | 3,020.00 | -0.33% | 1,351 |
| Jun 1, 2026 | 3,030.00 | 3,097.50 | 3,030.00 | 3,030.00 | 3,030.00 | -2.18% | 992 |
| May 26, 2026 | 3,100.00 | 3,100.00 | 3,097.50 | 3,097.50 | 3,097.50 | 2.74% | 577 |
| May 25, 2026 | 2,920.00 | 3,015.00 | 2,920.00 | 3,015.00 | 3,015.00 | 2.29% | 978 |
| May 22, 2026 | 2,707.50 | 3,000.00 | 2,707.50 | 2,947.50 | 2,947.50 | 4.71% | 1,121 |
| May 21, 2026 | 2,897.50 | 2,900.00 | 2,815.00 | 2,815.00 | 2,815.00 | -2.85% | 824 |
| May 20, 2026 | 2,900.00 | 2,900.00 | 2,897.50 | 2,897.50 | 2,897.50 | -1.19% | 1,253 |
| May 18, 2026 | 3,000.00 | 3,000.00 | 2,932.50 | 2,932.50 | 2,932.50 | -3.14% | 1,129 |
| May 15, 2026 | 3,062.50 | 3,062.50 | 3,012.50 | 3,027.50 | 3,027.50 | -1.38% | 731 |
| May 14, 2026 | 2,992.50 | 3,070.00 | 2,992.50 | 3,070.00 | 3,070.00 | 2.59% | 853 |
| May 13, 2026 | 2,992.50 | 2,992.50 | 2,992.50 | 2,992.50 | 2,992.50 | -0.08% | 2,125 |
| May 12, 2026 | 3,015.00 | 3,015.00 | 2,995.00 | 2,995.00 | 2,995.00 | -1.16% | 1,210 |
| May 11, 2026 | 3,105.00 | 3,105.00 | 2,997.50 | 3,030.00 | 3,030.00 | -2.10% | 859 |
| May 8, 2026 | 3,030.00 | 3,095.00 | 3,030.00 | 3,095.00 | 3,095.00 | 1.06% | 807 |
| May 7, 2026 | 3,065.00 | 3,065.00 | 3,062.50 | 3,062.50 | 3,062.50 | - | 934 |
| May 6, 2026 | 3,060.00 | 3,062.50 | 3,060.00 | 3,062.50 | 3,062.50 | 0.91% | 680 |
| May 5, 2026 | 2,962.50 | 3,090.00 | 2,962.50 | 3,035.00 | 3,035.00 | -2.02% | 1,354 |
| May 4, 2026 | 3,190.00 | 3,190.00 | 3,097.50 | 3,097.50 | 3,097.50 | -2.90% | 593 |
| Apr 30, 2026 | 3,060.00 | 3,190.00 | 3,057.50 | 3,190.00 | 3,190.00 | 2.74% | 970 |
| Apr 29, 2026 | 3,060.00 | 3,200.00 | 3,060.00 | 3,105.00 | 3,105.00 | 1.14% | 1,177 |
| Apr 28, 2026 | 3,130.00 | 3,130.00 | 3,070.00 | 3,070.00 | 3,070.00 | -1.92% | 841 |
| Apr 27, 2026 | 3,182.50 | 3,182.50 | 3,127.50 | 3,130.00 | 3,130.00 | -2.80% | 1,472 |
| Apr 24, 2026 | 3,232.50 | 3,232.50 | 3,077.50 | 3,220.00 | 3,220.00 | -0.39% | 1,183 |
| Apr 22, 2026 | 3,200.00 | 3,250.00 | 3,200.00 | 3,232.50 | 3,232.50 | -2.05% | 776 |
| Apr 21, 2026 | 3,340.00 | 3,340.00 | 3,107.50 | 3,300.00 | 3,300.00 | -1.20% | 916 |
| Apr 20, 2026 | 3,400.00 | 3,400.00 | 3,340.00 | 3,340.00 | 3,340.00 | -4.20% | 1,199 |
| Apr 17, 2026 | 3,565.00 | 3,565.00 | 3,500.00 | 3,502.50 | 3,486.50 | -1.75% | 1,283 |
| Apr 16, 2026 | 3,510.00 | 3,577.50 | 3,510.00 | 3,565.00 | 3,548.71 | 2.44% | 703 |
| Apr 15, 2026 | 3,477.50 | 3,480.00 | 3,477.50 | 3,480.00 | 3,464.10 | -0.36% | 1,391 |
| Apr 14, 2026 | 3,602.50 | 3,620.00 | 3,492.50 | 3,492.50 | 3,476.55 | -2.99% | 1,485 |
| Apr 13, 2026 | 3,290.00 | 3,600.00 | 3,290.00 | 3,600.00 | 3,583.55 | 8.27% | 2,743 |
| Apr 10, 2026 | 3,145.00 | 3,325.00 | 3,145.00 | 3,325.00 | 3,309.81 | 9.02% | 1,502 |
| Apr 9, 2026 | 3,122.50 | 3,122.50 | 3,050.00 | 3,050.00 | 3,036.07 | -2.71% | 1,098 |
| Apr 8, 2026 | 2,912.50 | 3,135.00 | 2,912.50 | 3,135.00 | 3,120.68 | 9.90% | 1,505 |
| Apr 7, 2026 | 2,985.00 | 2,985.00 | 2,852.50 | 2,852.50 | 2,839.47 | -4.44% | 631 |
| Apr 6, 2026 | 2,980.00 | 2,985.00 | 2,980.00 | 2,985.00 | 2,971.36 | 0.17% | 1,076 |
| Apr 3, 2026 | 3,025.00 | 3,025.00 | 2,980.00 | 2,980.00 | 2,966.39 | 0.76% | 947 |