Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey · Delayed Price · Currency is TRY 2,595.00
+110.00 (4.43%)
At close: Aug 7, 2026
IST:KSTUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2,502.50 | 2,595.00 | 2,502.50 | 2,595.00 | 2,595.00 | 4.43% | 480 |
| Aug 6, 2026 | 2,488.00 | 2,488.00 | 2,485.00 | 2,485.00 | 2,485.00 | 1.97% | 635 |
| Aug 5, 2026 | 2,570.00 | 2,570.00 | 2,436.00 | 2,437.00 | 2,437.00 | -4.90% | 654 |
| Aug 4, 2026 | 2,560.00 | 2,562.50 | 2,560.00 | 2,562.50 | 2,562.50 | 1.59% | 427 |
| Aug 3, 2026 | 2,532.50 | 2,532.50 | 2,520.00 | 2,522.50 | 2,522.50 | 0.90% | 381 |
| Jul 31, 2026 | 2,383.00 | 2,500.00 | 2,383.00 | 2,500.00 | 2,500.00 | 2.46% | 1,422 |
| Jul 30, 2026 | 2,455.00 | 2,455.00 | 2,440.00 | 2,440.00 | 2,440.00 | -2.40% | 571 |
| Jul 29, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | -3.85% | 2,200 |
| Jul 28, 2026 | 2,650.00 | 2,650.00 | 2,600.00 | 2,600.00 | 2,600.00 | -1.89% | 604 |
| Jul 27, 2026 | 2,712.50 | 2,712.50 | 2,650.00 | 2,650.00 | 2,650.00 | -1.58% | 441 |
| Jul 24, 2026 | 2,700.00 | 2,700.00 | 2,692.50 | 2,692.50 | 2,692.50 | -0.19% | 621 |
| Jul 23, 2026 | 2,700.00 | 2,700.00 | 2,697.50 | 2,697.50 | 2,697.50 | -0.09% | 548 |
| Jul 22, 2026 | 2,702.50 | 2,702.50 | 2,610.00 | 2,700.00 | 2,700.00 | -0.37% | 844 |
| Jul 21, 2026 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | - | 719 |
| Jul 20, 2026 | 2,702.50 | 2,717.50 | 2,702.50 | 2,710.00 | 2,710.00 | 0.65% | 615 |
| Jul 17, 2026 | 2,742.50 | 2,742.50 | 2,652.50 | 2,692.50 | 2,692.50 | -3.15% | 800 |
| Jul 16, 2026 | 2,800.00 | 2,810.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.18% | 1,025 |
| 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 |