Kuyas Yatirim A.S. (IST:KUYAS)
Turkey · Delayed Price · Currency is TRY 36.76
+3.34 (9.99%)
Sep 25, 2026, 5:44 PM GMT+3
Kuyas Yatirim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 31.50 | 36.76 | 31.50 | 36.76 | - | 9.99% | 23,884,541 |
| Sep 24, 2026 | 33.40 | 36.82 | 33.40 | 33.42 | 33.42 | -9.92% | 77,534,697 |
| Sep 23, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -10.00% | 487,593 |
| Sep 22, 2026 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -9.96% | 104,357 |
| Sep 21, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -9.97% | 495,740 |
| Sep 18, 2026 | 50.85 | 53.50 | 50.85 | 50.85 | 50.85 | -9.92% | 20,231,810 |
| Sep 17, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -9.97% | 759,198 |
| Sep 16, 2026 | 69.75 | 70.25 | 62.70 | 62.70 | 62.70 | -9.98% | 12,480,012 |
| Sep 15, 2026 | 71.30 | 72.60 | 69.65 | 69.65 | 69.65 | -4.20% | 13,637,549 |
| Sep 14, 2026 | 72.65 | 73.00 | 69.60 | 72.70 | 72.70 | 0.07% | 30,575,802 |
| Sep 11, 2026 | 71.00 | 74.00 | 71.00 | 72.65 | 72.65 | 0.48% | 24,447,759 |
| Sep 10, 2026 | 72.00 | 72.55 | 70.45 | 72.30 | 72.30 | -0.41% | 24,341,062 |
| Sep 9, 2026 | 70.00 | 72.90 | 70.00 | 72.60 | 72.60 | 2.18% | 21,501,764 |
| Sep 8, 2026 | 68.75 | 71.05 | 67.65 | 71.05 | 71.05 | 2.97% | 13,130,884 |
| Sep 7, 2026 | 68.50 | 70.25 | 68.45 | 69.00 | 69.00 | 0.44% | 11,534,218 |
| Sep 4, 2026 | 69.95 | 70.70 | 68.30 | 68.70 | 68.70 | -2.35% | 19,230,625 |
| Sep 3, 2026 | 69.00 | 71.70 | 69.00 | 70.35 | 70.35 | 1.88% | 17,091,560 |
| Sep 2, 2026 | 66.80 | 69.05 | 65.00 | 69.05 | 69.05 | 2.91% | 15,334,839 |
| Sep 1, 2026 | 65.50 | 67.45 | 64.60 | 67.10 | 67.10 | 2.44% | 10,530,058 |
| Aug 31, 2026 | 65.00 | 68.85 | 63.40 | 65.50 | 65.50 | 0.92% | 16,262,636 |
| Aug 28, 2026 | 62.90 | 65.30 | 62.45 | 64.90 | 64.90 | 3.02% | 4,928,288 |
| Aug 27, 2026 | 63.10 | 63.85 | 62.10 | 63.00 | 63.00 | - | 3,784,355 |
| Aug 26, 2026 | 63.00 | 64.45 | 62.30 | 63.00 | 63.00 | 0.48% | 2,723,758 |
| Aug 25, 2026 | 65.00 | 65.70 | 62.70 | 62.70 | 62.70 | -3.54% | 3,372,335 |
| Aug 24, 2026 | 64.80 | 65.95 | 63.90 | 65.00 | 65.00 | 3.17% | 5,056,796 |
| Aug 21, 2026 | 63.35 | 63.80 | 61.00 | 63.00 | 63.00 | -0.55% | 3,273,345 |
| Aug 20, 2026 | 62.95 | 63.35 | 61.55 | 63.35 | 63.35 | 0.64% | 2,821,677 |
| Aug 19, 2026 | 62.00 | 64.05 | 60.60 | 62.95 | 62.95 | 1.53% | 5,012,706 |
| Aug 18, 2026 | 63.40 | 63.85 | 61.95 | 62.00 | 62.00 | -2.59% | 3,244,508 |
| Aug 17, 2026 | 64.10 | 65.05 | 63.35 | 63.65 | 63.65 | -0.70% | 3,396,533 |
| Aug 14, 2026 | 65.75 | 66.00 | 63.95 | 64.10 | 64.10 | -2.29% | 2,718,698 |
| Aug 13, 2026 | 67.35 | 67.60 | 65.60 | 65.60 | 65.60 | -3.32% | 3,429,103 |
| Aug 12, 2026 | 65.25 | 70.90 | 63.55 | 67.85 | 67.85 | 4.06% | 6,917,987 |
| Aug 11, 2026 | 66.90 | 67.20 | 60.25 | 65.20 | 65.20 | -2.54% | 16,035,757 |
| Aug 10, 2026 | 69.90 | 70.75 | 66.90 | 66.90 | 66.90 | -4.43% | 2,718,984 |
| Aug 7, 2026 | 69.50 | 70.25 | 66.10 | 70.00 | 70.00 | 0.72% | 14,991,631 |
| Aug 6, 2026 | 67.80 | 69.60 | 66.60 | 69.50 | 69.50 | 2.51% | 2,563,211 |
| Aug 5, 2026 | 66.95 | 69.85 | 66.75 | 67.80 | 67.80 | 1.27% | 4,375,845 |
| Aug 4, 2026 | 66.05 | 67.95 | 62.90 | 66.95 | 66.95 | 2.84% | 10,427,059 |
| Aug 3, 2026 | 70.95 | 71.80 | 65.00 | 65.10 | 65.10 | -8.18% | 14,520,585 |
| Jul 31, 2026 | 69.50 | 72.45 | 69.50 | 70.90 | 70.90 | 2.01% | 6,573,869 |
| Jul 30, 2026 | 69.05 | 70.15 | 62.25 | 69.50 | 69.50 | 0.65% | 11,399,990 |
| Jul 29, 2026 | 68.15 | 71.25 | 66.60 | 69.05 | 69.05 | 1.32% | 5,672,291 |
| Jul 28, 2026 | 69.00 | 71.20 | 68.15 | 68.15 | 68.15 | -0.44% | 5,251,530 |
| Jul 27, 2026 | 70.70 | 71.05 | 66.15 | 68.45 | 68.45 | -3.25% | 6,967,805 |
| Jul 24, 2026 | 71.30 | 76.75 | 69.85 | 70.75 | 70.75 | -3.35% | 12,351,417 |
| Jul 23, 2026 | 68.80 | 73.20 | 67.90 | 73.20 | 73.20 | 9.99% | 38,380,494 |
| Jul 22, 2026 | 62.05 | 66.55 | 62.00 | 66.55 | 66.55 | 10.00% | 9,722,918 |
| Jul 21, 2026 | 55.10 | 66.60 | 55.10 | 60.50 | 60.50 | -1.14% | 70,337,597 |
| Jul 20, 2026 | 68.50 | 69.05 | 61.20 | 61.20 | 61.20 | -10.00% | 13,077,592 |