Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey · Delayed Price · Currency is TRY 3,095.00
+32.50 (1.06%)
At close: May 8, 2026
IST:KSTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.64% | 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 |
| Apr 2, 2026 | 2,980.00 | 2,980.00 | 2,957.50 | 2,957.50 | 2,943.99 | -1.33% | 1,085 |
| Apr 1, 2026 | 2,917.50 | 3,000.00 | 2,917.50 | 2,997.50 | 2,983.81 | 3.10% | 719 |
| Mar 31, 2026 | 2,897.50 | 2,907.50 | 2,897.50 | 2,907.50 | 2,894.22 | -2.02% | 1,240 |
| Mar 30, 2026 | 2,770.00 | 3,015.00 | 2,770.00 | 2,967.50 | 2,953.94 | 7.52% | 1,166 |
| Mar 27, 2026 | 2,757.50 | 2,760.00 | 2,757.50 | 2,760.00 | 2,747.39 | 0.09% | 1,552 |
| Mar 26, 2026 | 2,920.00 | 2,920.00 | 2,687.50 | 2,757.50 | 2,744.90 | -5.57% | 1,414 |
| Mar 25, 2026 | 2,942.50 | 2,942.50 | 2,920.00 | 2,920.00 | 2,906.66 | -0.85% | 1,012 |
| Mar 24, 2026 | 2,975.00 | 2,975.00 | 2,945.00 | 2,945.00 | 2,931.55 | -1.01% | 1,100 |
| Mar 23, 2026 | 2,980.00 | 2,980.00 | 2,960.00 | 2,975.00 | 2,961.41 | -1.24% | 1,019 |
| Mar 19, 2026 | 3,000.00 | 3,012.50 | 3,000.00 | 3,012.50 | 2,998.74 | - | 220 |
| Mar 18, 2026 | 3,070.00 | 3,070.00 | 3,010.00 | 3,012.50 | 2,998.74 | -1.87% | 706 |
| Mar 17, 2026 | 3,067.50 | 3,100.00 | 3,067.50 | 3,070.00 | 3,055.98 | 1.66% | 722 |
| Mar 16, 2026 | 3,100.00 | 3,100.00 | 3,020.00 | 3,020.00 | 3,006.20 | 0.08% | 885 |
| Mar 13, 2026 | 3,200.00 | 3,200.00 | 3,017.50 | 3,017.50 | 3,003.72 | -2.66% | 1,750 |
| Mar 12, 2026 | 3,100.00 | 3,120.00 | 3,100.00 | 3,100.00 | 3,085.84 | 3.25% | 1,148 |
| Mar 11, 2026 | 3,040.00 | 3,040.00 | 3,000.00 | 3,002.50 | 2,988.78 | -1.23% | 1,517 |
| Mar 10, 2026 | 2,997.50 | 3,040.00 | 2,997.50 | 3,040.00 | 3,026.11 | 1.42% | 1,338 |
| Mar 9, 2026 | 2,950.00 | 3,000.00 | 2,950.00 | 2,997.50 | 2,983.81 | -0.91% | 784 |
| Mar 6, 2026 | 2,985.00 | 3,025.00 | 2,985.00 | 3,025.00 | 3,011.18 | -1.31% | 801 |
| Mar 5, 2026 | 2,910.00 | 3,082.50 | 2,910.00 | 3,065.00 | 3,051.00 | 6.42% | 1,396 |
| Mar 4, 2026 | 2,940.00 | 2,940.00 | 2,802.50 | 2,880.00 | 2,866.84 | -2.37% | 1,758 |
| Mar 3, 2026 | 3,010.00 | 3,010.00 | 2,950.00 | 2,950.00 | 2,936.52 | -1.99% | 1,176 |
| Mar 2, 2026 | 2,925.00 | 3,010.00 | 2,925.00 | 3,010.00 | 2,996.25 | -7.38% | 2,307 |
| Feb 27, 2026 | 3,475.00 | 3,475.00 | 3,250.00 | 3,250.00 | 3,235.15 | -1.07% | 484 |
| Feb 26, 2026 | 3,290.00 | 3,290.00 | 3,135.00 | 3,285.00 | 3,269.99 | 0.69% | 636 |
| Feb 25, 2026 | 3,385.00 | 3,385.00 | 3,240.00 | 3,262.50 | 3,247.60 | -3.62% | 1,154 |