Kuyas Yatirim A.S. (IST:KUYAS)
Turkey · Delayed Price · Currency is TRY 11.25
+0.38 (3.50%)
Nov 13, 2026, 6:09 PM GMT+3
Kuyas Yatirim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.88 | 11.44 | 10.79 | 11.25 | 11.25 | 3.50% | 42,541,163 |
| Nov 12, 2026 | 10.77 | 11.17 | 10.58 | 10.87 | 10.87 | 1.49% | 32,625,288 |
| Nov 11, 2026 | 10.03 | 10.87 | 10.03 | 10.71 | 10.71 | 6.78% | 30,593,560 |
| Nov 10, 2026 | 9.86 | 10.19 | 9.60 | 10.03 | 10.03 | 4.59% | 34,914,834 |
| Nov 9, 2026 | 8.72 | 9.59 | 8.68 | 9.59 | 9.59 | 9.98% | 34,216,729 |
| Nov 6, 2026 | 8.83 | 8.90 | 8.18 | 8.72 | 8.72 | -1.80% | 30,340,665 |
| Nov 5, 2026 | 8.33 | 9.06 | 8.33 | 8.88 | 8.88 | 7.77% | 29,939,225 |
| Nov 4, 2026 | 8.65 | 9.06 | 8.24 | 8.24 | 8.24 | -5.29% | 31,077,448 |
| Nov 3, 2026 | 9.20 | 9.27 | 8.70 | 8.70 | 8.70 | -5.43% | 18,579,583 |
| Nov 2, 2026 | 9.10 | 9.70 | 8.70 | 9.20 | 9.20 | 1.10% | 24,158,522 |
| Oct 30, 2026 | 8.69 | 9.10 | 8.31 | 9.10 | 9.10 | 3.64% | 15,106,420 |
| Oct 28, 2026 | 8.90 | 8.90 | 8.06 | 8.78 | 8.78 | 0.11% | 11,362,315 |
| Oct 27, 2026 | 9.46 | 9.47 | 8.67 | 8.77 | 8.77 | -6.40% | 20,171,513 |
| Oct 26, 2026 | 8.80 | 9.71 | 8.80 | 9.37 | 9.37 | 6.12% | 36,191,442 |
| Oct 23, 2026 | 8.18 | 9.09 | 8.18 | 8.83 | 8.83 | -2.75% | 13,130,720 |
| Oct 22, 2026 | 10.08 | 10.08 | 9.08 | 9.08 | 9.08 | -9.92% | 10,500,292 |
| Oct 21, 2026 | 11.20 | 11.28 | 10.08 | 10.08 | 10.08 | -10.00% | 16,814,748 |
| Oct 20, 2026 | 12.15 | 12.28 | 10.97 | 11.20 | 11.20 | -8.05% | 49,153,835 |
| Oct 19, 2026 | 11.65 | 12.81 | 11.57 | 12.18 | 12.18 | 4.55% | 52,197,375 |
| Oct 16, 2026 | 10.77 | 11.76 | 9.87 | 11.65 | 11.65 | 8.17% | 57,735,181 |
| Oct 15, 2026 | 11.30 | 11.51 | 10.20 | 10.77 | 10.77 | -3.75% | 55,217,598 |
| Oct 14, 2026 | 10.53 | 12.20 | 10.34 | 11.19 | 11.19 | -2.53% | 106,119,947 |
| Oct 13, 2026 | 12.75 | 13.26 | 11.48 | 11.48 | 11.48 | -9.96% | 47,914,902 |
| Oct 12, 2026 | 12.12 | 14.14 | 11.58 | 12.75 | 12.75 | -0.86% | 167,259,438 |
| Oct 9, 2026 | 12.86 | 13.86 | 12.86 | 12.86 | 12.86 | -9.94% | 60,339,250 |
| Oct 8, 2026 | 14.28 | 14.38 | 14.28 | 14.28 | 14.28 | -9.96% | 6,377,344 |
| Oct 7, 2026 | 15.86 | 18.71 | 15.86 | 15.86 | 15.86 | -9.99% | 47,182,409 |
| Oct 6, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -9.96% | 200,385 |
| Oct 5, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -9.98% | 402,094 |
| Oct 2, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -9.94% | 463,928 |
| Oct 1, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -9.99% | 525,910 |
| Sep 30, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -10.00% | 658,380 |
| Sep 29, 2026 | 31.50 | 32.00 | 29.80 | 29.80 | 29.80 | -9.97% | 2,247,708 |
| Sep 28, 2026 | 33.60 | 38.48 | 33.10 | 33.10 | 33.10 | -9.96% | 29,164,625 |
| Sep 25, 2026 | 31.50 | 36.76 | 31.50 | 36.76 | 36.76 | 9.99% | 24,444,011 |
| 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 |