Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey · Delayed Price · Currency is TRY 2,810.00
+35.00 (1.26%)
Last updated: Jul 16, 2026, 1:55 PM GMT+3
IST:KSTUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2,780.00 | 2,780.00 | 2,705.00 | 2,775.00 | 2,775.00 | -0.27% | 842 |
| Jul 13, 2026 | 2,780.00 | 2,800.00 | 2,780.00 | 2,782.50 | 2,782.50 | -0.63% | 394 |
| Jul 10, 2026 | 2,797.50 | 2,800.00 | 2,797.50 | 2,800.00 | 2,800.00 | - | 1,381 |
| Jul 9, 2026 | 2,835.00 | 2,835.00 | 2,800.00 | 2,800.00 | 2,800.00 | -1.23% | 560 |
| Jul 8, 2026 | 2,880.00 | 2,880.00 | 2,805.00 | 2,835.00 | 2,835.00 | -1.56% | 843 |
| Jul 7, 2026 | 3,050.00 | 3,050.00 | 2,880.00 | 2,880.00 | 2,880.00 | -4.95% | 827 |
| Jul 6, 2026 | 3,047.50 | 3,047.50 | 3,030.00 | 3,030.00 | 3,030.00 | 2.36% | 1,130 |
| Jul 3, 2026 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 1.98% | 806 |
| Jul 2, 2026 | 2,950.00 | 2,997.50 | 2,902.50 | 2,902.50 | 2,902.50 | 0.09% | 1,049 |
| Jul 1, 2026 | 2,790.00 | 2,950.00 | 2,790.00 | 2,900.00 | 2,900.00 | 3.94% | 1,095 |
| Jun 30, 2026 | 2,710.00 | 2,790.00 | 2,710.00 | 2,790.00 | 2,790.00 | - | 867 |
| Jun 29, 2026 | 2,790.00 | 2,790.00 | 2,665.00 | 2,790.00 | 2,790.00 | -1.85% | 1,643 |
| Jun 26, 2026 | 2,840.00 | 2,842.50 | 2,660.00 | 2,842.50 | 2,842.50 | 1.52% | 652 |
| Jun 25, 2026 | 2,825.00 | 2,825.00 | 2,765.00 | 2,800.00 | 2,800.00 | -0.88% | 602 |
| Jun 24, 2026 | 2,800.00 | 2,830.00 | 2,800.00 | 2,825.00 | 2,825.00 | -0.70% | 790 |
| Jun 23, 2026 | 2,955.00 | 2,955.00 | 2,822.50 | 2,845.00 | 2,845.00 | -4.21% | 725 |
| Jun 22, 2026 | 3,000.00 | 3,000.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.25% | 976 |
| 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 |