Kuyas Yatirim A.S. (IST:KUYAS)
Turkey · Delayed Price · Currency is TRY 71.00
-0.50 (-0.70%)
At close: Jul 16, 2026
Kuyas Yatirim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 71.40 | 72.35 | 69.60 | 71.00 | 71.00 | -0.70% | 10,564,680 |
| Jul 14, 2026 | 70.20 | 72.00 | 70.20 | 71.50 | 71.50 | 1.27% | 8,860,672 |
| Jul 13, 2026 | 70.05 | 72.65 | 69.35 | 70.60 | 70.60 | 1.00% | 8,087,670 |
| Jul 10, 2026 | 72.80 | 73.90 | 69.30 | 69.90 | 69.90 | -3.98% | 9,061,630 |
| Jul 9, 2026 | 72.00 | 73.40 | 71.30 | 72.80 | 72.80 | 1.11% | 6,780,105 |
| Jul 8, 2026 | 75.80 | 75.80 | 72.00 | 72.00 | 72.00 | -5.01% | 6,618,622 |
| Jul 7, 2026 | 77.80 | 78.15 | 75.40 | 75.80 | 75.80 | -2.32% | 6,186,137 |
| Jul 6, 2026 | 77.55 | 81.30 | 76.95 | 77.60 | 77.60 | 0.13% | 7,596,616 |
| Jul 3, 2026 | 76.90 | 80.45 | 76.80 | 77.50 | 77.50 | 1.24% | 7,915,602 |
| Jul 2, 2026 | 73.80 | 77.30 | 73.80 | 76.55 | 76.55 | 4.08% | 7,072,320 |
| Jul 1, 2026 | 74.00 | 80.40 | 72.15 | 73.55 | 73.55 | 0.55% | 18,315,769 |
| Jun 30, 2026 | 66.50 | 73.15 | 66.50 | 73.15 | 73.15 | 10.00% | 12,933,156 |
| Jun 29, 2026 | 68.50 | 70.50 | 66.20 | 66.50 | 66.50 | -2.21% | 7,207,344 |
| Jun 26, 2026 | 70.10 | 70.20 | 67.85 | 68.00 | 68.00 | -2.51% | 7,443,195 |
| Jun 25, 2026 | 72.10 | 73.45 | 69.75 | 69.75 | 69.75 | -3.13% | 5,654,864 |
| Jun 24, 2026 | 72.10 | 72.50 | 69.60 | 72.00 | 72.00 | - | 7,515,638 |
| Jun 23, 2026 | 71.05 | 72.05 | 69.75 | 72.00 | 72.00 | 0.28% | 6,108,943 |
| Jun 22, 2026 | 72.30 | 74.55 | 71.35 | 71.80 | 71.80 | -0.55% | 10,532,993 |
| Jun 19, 2026 | 71.40 | 72.65 | 69.75 | 72.20 | 72.20 | 1.33% | 8,573,196 |
| Jun 18, 2026 | 68.70 | 71.75 | 68.00 | 71.25 | 71.25 | 3.71% | 8,389,379 |
| Jun 17, 2026 | 69.50 | 70.50 | 67.20 | 68.70 | 68.70 | -0.29% | 5,003,687 |
| Jun 16, 2026 | 68.50 | 69.90 | 64.00 | 68.90 | 68.90 | 0.29% | 14,044,190 |
| Jun 15, 2026 | 71.05 | 71.75 | 68.50 | 68.70 | 68.70 | -2.00% | 4,101,693 |
| Jun 12, 2026 | 70.40 | 71.65 | 69.50 | 70.10 | 70.10 | - | 5,093,132 |
| Jun 11, 2026 | 72.90 | 73.05 | 69.70 | 70.10 | 70.10 | -3.38% | 4,186,374 |
| Jun 10, 2026 | 73.40 | 74.85 | 72.15 | 72.55 | 72.55 | -1.02% | 5,066,559 |
| Jun 9, 2026 | 73.00 | 73.95 | 69.55 | 73.30 | 73.30 | 0.41% | 7,295,170 |
| Jun 8, 2026 | 74.00 | 74.30 | 71.10 | 73.00 | 73.00 | -1.88% | 6,447,855 |
| Jun 5, 2026 | 76.00 | 76.90 | 74.40 | 74.40 | 74.40 | -1.98% | 2,144,094 |
| Jun 4, 2026 | 77.80 | 78.90 | 75.15 | 75.90 | 75.90 | -2.00% | 2,751,866 |
| Jun 3, 2026 | 79.50 | 80.00 | 77.15 | 77.45 | 77.45 | -2.70% | 4,055,101 |
| Jun 2, 2026 | 78.75 | 82.45 | 78.70 | 79.60 | 79.60 | 1.40% | 5,333,132 |
| Jun 1, 2026 | 76.70 | 81.00 | 76.70 | 78.50 | 78.50 | 2.48% | 4,587,203 |
| May 26, 2026 | 76.90 | 77.35 | 75.00 | 76.60 | 76.60 | -0.33% | 1,745,360 |
| May 25, 2026 | 78.10 | 78.50 | 76.70 | 76.85 | 76.85 | -1.22% | 3,098,215 |
| May 22, 2026 | 73.00 | 80.00 | 73.00 | 77.80 | 77.80 | 2.03% | 6,948,782 |
| May 21, 2026 | 84.70 | 85.15 | 76.25 | 76.25 | 76.25 | -9.98% | 4,622,015 |
| May 20, 2026 | 84.00 | 85.00 | 82.95 | 84.70 | 84.70 | - | 7,294,873 |
| May 18, 2026 | 89.25 | 89.25 | 84.70 | 84.70 | 84.70 | -5.10% | 4,198,907 |
| May 15, 2026 | 91.25 | 92.65 | 89.25 | 89.25 | 89.25 | -2.14% | 3,102,456 |
| May 14, 2026 | 91.25 | 93.40 | 89.35 | 91.20 | 91.20 | 0.05% | 5,819,815 |
| May 13, 2026 | 91.00 | 92.45 | 87.05 | 91.15 | 91.15 | 0.11% | 10,225,560 |
| May 12, 2026 | 89.55 | 92.30 | 88.25 | 91.05 | 91.05 | 1.73% | 6,423,870 |
| May 11, 2026 | 87.55 | 90.30 | 87.30 | 89.50 | 89.50 | 1.94% | 6,653,365 |
| May 8, 2026 | 88.05 | 88.15 | 86.05 | 87.80 | 87.80 | 0.34% | 6,412,699 |
| May 7, 2026 | 87.10 | 89.00 | 86.45 | 87.50 | 87.50 | 1.04% | 4,995,509 |
| May 6, 2026 | 83.00 | 88.10 | 83.00 | 86.60 | 86.60 | 4.97% | 8,757,292 |
| May 5, 2026 | 82.10 | 82.80 | 78.30 | 82.50 | 82.50 | 0.55% | 17,547,920 |
| May 4, 2026 | 83.10 | 85.05 | 82.00 | 82.05 | 82.05 | -1.26% | 5,625,582 |
| Apr 30, 2026 | 84.60 | 86.65 | 82.35 | 83.10 | 83.10 | -1.77% | 13,511,560 |