Kuyas Yatirim A.S. (IST:KUYAS)
Turkey · Delayed Price · Currency is TRY 70.35
+1.30 (1.88%)
Sep 3, 2026, 6:09 PM GMT+3
Kuyas Yatirim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 71.30 | 71.30 | 67.85 | 68.00 | 68.00 | -4.23% | 8,220,616 |
| Jul 16, 2026 | 71.40 | 72.35 | 69.60 | 71.00 | 71.00 | -0.70% | 10,564,684 |
| 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 |