Kuyas Yatirim A.S. (IST:KUYAS)
Turkey · Delayed Price · Currency is TRY 57.20
-0.30 (-0.52%)
Last updated: Sep 25, 2025, 2:30 PM GMT+3
Kuyas Yatirim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 57.50 | 57.50 | 56.30 | 56.70 | - | -1.39% | 1,039,598 |
| Sep 24, 2025 | 57.70 | 58.50 | 56.00 | 57.50 | 57.50 | -0.52% | 5,490,510 |
| Sep 23, 2025 | 58.10 | 58.20 | 57.00 | 57.80 | 57.80 | -0.52% | 4,502,806 |
| Sep 22, 2025 | 57.95 | 59.30 | 56.85 | 58.10 | 58.10 | 0.26% | 7,231,327 |
| Sep 19, 2025 | 56.10 | 58.65 | 54.80 | 57.95 | 57.95 | 3.48% | 14,416,770 |
| Sep 18, 2025 | 54.60 | 57.75 | 53.95 | 56.00 | 56.00 | 2.56% | 11,595,580 |
| Sep 17, 2025 | 52.30 | 55.50 | 50.50 | 54.60 | 54.60 | 4.70% | 20,624,500 |
| Sep 16, 2025 | 52.90 | 53.30 | 51.90 | 52.15 | 52.15 | -1.32% | 12,508,040 |
| Sep 15, 2025 | 50.95 | 53.10 | 49.64 | 52.85 | 52.85 | 3.73% | 4,992,129 |
| Sep 12, 2025 | 50.75 | 51.45 | 49.86 | 50.95 | 50.95 | 0.39% | 3,889,436 |
| Sep 11, 2025 | 51.30 | 54.50 | 50.75 | 50.75 | 50.75 | -2.03% | 7,872,742 |
| Sep 10, 2025 | 52.45 | 52.95 | 49.90 | 51.80 | 51.80 | -1.33% | 12,099,460 |
| Sep 9, 2025 | 52.45 | 53.45 | 50.45 | 52.50 | 52.50 | 0.19% | 16,136,780 |
| Sep 8, 2025 | 54.30 | 54.30 | 52.05 | 52.40 | 52.40 | -4.38% | 4,852,881 |
| Sep 5, 2025 | 57.40 | 57.50 | 54.80 | 54.80 | 54.80 | -4.78% | 19,385,140 |
| Sep 4, 2025 | 55.00 | 58.30 | 54.45 | 57.55 | 57.55 | 5.69% | 17,258,500 |
| Sep 3, 2025 | 55.00 | 55.90 | 54.45 | 54.45 | 54.45 | -1.45% | 4,145,411 |
| Sep 2, 2025 | 56.15 | 57.45 | 54.15 | 55.25 | 55.25 | -1.60% | 6,722,715 |
| Sep 1, 2025 | 56.20 | 57.70 | 55.50 | 56.15 | 56.15 | -0.09% | 4,612,952 |
| Aug 29, 2025 | 56.85 | 56.85 | 54.65 | 56.20 | 56.20 | -0.97% | 19,892,770 |
| Aug 28, 2025 | 56.20 | 56.85 | 54.00 | 56.75 | 56.75 | 0.62% | 11,450,740 |
| Aug 27, 2025 | 59.30 | 60.00 | 56.40 | 56.40 | 56.40 | -4.41% | 23,018,330 |
| Aug 26, 2025 | 58.20 | 59.90 | 57.75 | 59.00 | 59.00 | 0.68% | 8,012,945 |
| Aug 25, 2025 | 55.95 | 59.60 | 55.00 | 58.60 | 58.60 | 5.02% | 21,710,270 |
| Aug 22, 2025 | 55.60 | 56.65 | 54.20 | 55.80 | 55.80 | 0.54% | 11,239,480 |
| Aug 21, 2025 | 57.10 | 57.95 | 55.10 | 55.50 | 55.50 | -2.55% | 13,170,080 |
| Aug 20, 2025 | 55.60 | 58.20 | 54.90 | 56.95 | 56.95 | 2.52% | 23,599,680 |
| Aug 19, 2025 | 54.70 | 56.50 | 53.90 | 55.55 | 55.55 | 1.55% | 15,936,600 |
| Aug 18, 2025 | 56.20 | 56.85 | 54.35 | 54.70 | 54.70 | -3.36% | 4,836,723 |
| Aug 15, 2025 | 58.90 | 59.40 | 56.50 | 56.60 | 56.60 | -4.39% | 7,591,337 |
| Aug 14, 2025 | 61.50 | 63.50 | 59.20 | 59.20 | 59.20 | -1.25% | 18,708,270 |
| Aug 13, 2025 | 54.35 | 59.95 | 53.90 | 59.95 | 59.95 | 10.00% | 10,006,600 |
| Aug 12, 2025 | 53.15 | 55.95 | 52.50 | 54.50 | 54.50 | 2.64% | 9,751,958 |
| Aug 11, 2025 | 55.30 | 55.50 | 53.00 | 53.10 | 53.10 | -3.98% | 5,622,161 |
| Aug 8, 2025 | 54.30 | 55.75 | 52.30 | 55.30 | 55.30 | 1.84% | 9,145,273 |
| Aug 7, 2025 | 54.40 | 55.30 | 52.95 | 54.30 | 54.30 | -0.18% | 6,119,236 |
| Aug 6, 2025 | 56.90 | 57.30 | 54.20 | 54.40 | 54.40 | -4.39% | 5,763,968 |
| Aug 5, 2025 | 56.70 | 59.25 | 56.50 | 56.90 | 56.90 | 0.80% | 6,433,954 |
| Aug 4, 2025 | 55.60 | 57.25 | 54.50 | 56.45 | 56.45 | 1.53% | 7,736,768 |
| Aug 1, 2025 | 57.00 | 58.45 | 55.55 | 55.60 | 55.60 | -2.28% | 6,881,653 |
| Jul 31, 2025 | 54.50 | 58.00 | 54.50 | 56.90 | 56.90 | 4.50% | 11,633,140 |
| Jul 30, 2025 | 55.00 | 57.50 | 53.65 | 54.45 | 54.45 | -1.09% | 6,690,388 |
| Jul 29, 2025 | 57.60 | 57.95 | 55.05 | 55.05 | 55.05 | -0.18% | 36,911,080 |
| Jul 28, 2025 | 59.85 | 60.25 | 55.15 | 55.15 | 55.15 | -7.85% | 9,941,887 |
| Jul 25, 2025 | 57.95 | 61.40 | 56.25 | 59.85 | 59.85 | 5.00% | 10,398,000 |
| Jul 24, 2025 | 59.95 | 60.25 | 54.00 | 57.00 | 57.00 | -4.92% | 16,437,580 |
| Jul 23, 2025 | 63.40 | 63.40 | 59.95 | 59.95 | 59.95 | -5.44% | 5,208,964 |
| Jul 22, 2025 | 63.00 | 63.95 | 62.70 | 63.40 | 63.40 | 0.79% | 3,243,657 |
| Jul 21, 2025 | 62.85 | 64.15 | 62.50 | 62.90 | 62.90 | 0.48% | 4,456,325 |
| Jul 18, 2025 | 63.95 | 65.50 | 62.60 | 62.60 | 62.60 | -2.57% | 5,565,783 |