Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey · Delayed Price · Currency is TRY 1,489.00
+30.00 (2.06%)
At close: Nov 13, 2026
IST:KSTUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,499.00 | 1,499.00 | 1,487.00 | 1,489.00 | 1,489.00 | 2.06% | 536 |
| Nov 12, 2026 | 1,440.00 | 1,459.00 | 1,440.00 | 1,459.00 | 1,459.00 | 1.04% | 120 |
| Nov 11, 2026 | 1,445.00 | 1,445.00 | 1,444.00 | 1,444.00 | 1,444.00 | -0.41% | 294 |
| Nov 10, 2026 | 1,450.00 | 1,450.00 | 1,415.00 | 1,450.00 | 1,450.00 | -0.34% | 424 |
| Nov 9, 2026 | 1,455.00 | 1,455.00 | 1,415.00 | 1,455.00 | 1,455.00 | - | 661 |
| Nov 6, 2026 | 1,477.00 | 1,477.00 | 1,400.00 | 1,455.00 | 1,455.00 | -1.49% | 548 |
| Nov 5, 2026 | 1,510.00 | 1,510.00 | 1,477.00 | 1,477.00 | 1,477.00 | 2.57% | 480 |
| Nov 4, 2026 | 1,447.00 | 1,500.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1.41% | 569 |
| Nov 3, 2026 | 1,390.00 | 1,460.00 | 1,390.00 | 1,420.00 | 1,420.00 | -5.27% | 543 |
| Nov 2, 2026 | 1,400.00 | 1,500.00 | 1,251.00 | 1,499.00 | 1,499.00 | 7.84% | 1,958 |
| Oct 30, 2026 | 1,460.00 | 1,460.00 | 1,350.00 | 1,390.00 | 1,390.00 | -4.79% | 474 |
| Oct 28, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.67% | 215 |
| Oct 27, 2026 | 1,501.00 | 1,501.00 | 1,494.00 | 1,500.00 | 1,500.00 | 2.18% | 260 |
| Oct 26, 2026 | 1,462.00 | 1,585.00 | 1,462.00 | 1,468.00 | 1,468.00 | 0.89% | 522 |
| 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 |