Kuyas Yatirim A.S. (IST:KUYAS)
Turkey · Delayed Price · Currency is TRY 87.50
0.00 (0.00%)
Last updated: May 8, 2026, 5:44 PM GMT+3
Kuyas Yatirim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 87.10 | 89.00 | 86.45 | 87.65 | 87.65 | 1.21% | 4,712,870 |
| 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 |
| Apr 29, 2026 | 84.00 | 87.50 | 83.30 | 84.60 | 84.60 | 0.48% | 11,408,965 |
| Apr 28, 2026 | 90.85 | 91.15 | 83.75 | 84.20 | 84.20 | -7.68% | 13,608,150 |
| Apr 27, 2026 | 93.00 | 94.60 | 91.20 | 91.20 | 91.20 | -1.83% | 10,110,440 |
| Apr 24, 2026 | 93.45 | 94.30 | 89.25 | 92.90 | 92.90 | -1.38% | 13,741,080 |
| Apr 22, 2026 | 91.60 | 94.60 | 91.55 | 94.20 | 94.20 | 2.84% | 9,877,112 |
| Apr 21, 2026 | 91.05 | 92.85 | 90.50 | 91.60 | 91.60 | 0.66% | 6,040,883 |
| Apr 20, 2026 | 89.00 | 92.30 | 88.40 | 91.00 | 91.00 | 1.90% | 8,025,135 |
| Apr 17, 2026 | 91.05 | 94.85 | 88.45 | 89.30 | 89.30 | -2.08% | 13,994,560 |
| Apr 16, 2026 | 87.20 | 91.20 | 86.80 | 91.20 | 91.20 | 4.59% | 8,836,525 |
| Apr 15, 2026 | 87.00 | 88.30 | 85.00 | 87.20 | 87.20 | 0.29% | 10,267,940 |
| Apr 14, 2026 | 86.00 | 88.20 | 84.20 | 86.95 | 86.95 | 1.10% | 15,985,880 |
| Apr 13, 2026 | 86.00 | 86.70 | 84.75 | 86.00 | 86.00 | -0.17% | 6,427,817 |
| Apr 10, 2026 | 85.80 | 87.50 | 84.50 | 86.15 | 86.15 | 0.41% | 12,956,470 |
| Apr 9, 2026 | 86.00 | 87.90 | 82.25 | 85.80 | 85.80 | 0.29% | 14,226,670 |
| Apr 8, 2026 | 83.95 | 87.80 | 83.95 | 85.55 | 85.55 | 3.57% | 7,286,539 |
| Apr 7, 2026 | 81.40 | 84.25 | 81.15 | 82.60 | 82.60 | 1.72% | 19,992,900 |
| Apr 6, 2026 | 76.55 | 82.85 | 76.55 | 81.20 | 81.20 | 6.56% | 8,207,040 |
| Apr 3, 2026 | 73.05 | 78.60 | 73.05 | 76.20 | 76.20 | 4.53% | 15,619,110 |
| Apr 2, 2026 | 75.70 | 76.05 | 72.75 | 72.90 | 72.90 | -3.70% | 5,613,249 |
| Apr 1, 2026 | 76.85 | 77.60 | 75.50 | 75.70 | 75.70 | -1.24% | 7,874,894 |
| Mar 31, 2026 | 75.75 | 78.40 | 74.95 | 76.65 | 76.65 | 1.39% | 12,381,110 |
| Mar 30, 2026 | 76.20 | 78.20 | 75.60 | 75.60 | 75.60 | -1.50% | 8,686,679 |
| Mar 27, 2026 | 78.50 | 79.30 | 76.75 | 76.75 | 76.75 | -2.23% | 9,270,733 |
| Mar 26, 2026 | 79.65 | 81.70 | 78.35 | 78.50 | 78.50 | -1.81% | 13,934,140 |
| Mar 25, 2026 | 79.25 | 82.70 | 78.70 | 79.95 | 79.95 | -0.68% | 17,124,890 |
| Mar 24, 2026 | 78.00 | 81.70 | 77.60 | 80.50 | 80.50 | 2.81% | 19,828,730 |
| Mar 23, 2026 | 77.55 | 78.90 | 75.45 | 78.30 | 78.30 | -0.89% | 19,717,420 |
| Mar 19, 2026 | 76.45 | 79.00 | 76.45 | 79.00 | 79.00 | 2.20% | 7,777,591 |
| Mar 18, 2026 | 76.50 | 78.45 | 75.30 | 77.30 | 77.30 | 1.18% | 13,377,260 |
| Mar 17, 2026 | 71.40 | 77.70 | 70.80 | 76.40 | 76.40 | 6.93% | 24,023,390 |
| Mar 16, 2026 | 70.70 | 72.50 | 69.55 | 71.45 | 71.45 | 1.35% | 7,878,975 |
| Mar 13, 2026 | 72.00 | 72.30 | 70.25 | 70.50 | 70.50 | -2.08% | 8,035,493 |
| Mar 12, 2026 | 70.00 | 73.65 | 68.20 | 72.00 | 72.00 | 0.84% | 20,659,820 |
| Mar 11, 2026 | 72.60 | 73.90 | 71.00 | 71.40 | 71.40 | -1.65% | 7,406,704 |
| Mar 10, 2026 | 69.50 | 73.50 | 69.45 | 72.60 | 72.60 | 4.99% | 10,629,020 |
| Mar 9, 2026 | 69.00 | 69.95 | 66.80 | 69.15 | 69.15 | -1.57% | 9,123,872 |
| Mar 6, 2026 | 71.25 | 72.85 | 68.20 | 70.25 | 70.25 | -1.47% | 9,833,829 |
| Mar 5, 2026 | 71.40 | 74.20 | 70.95 | 71.30 | 71.30 | 0.07% | 11,976,600 |
| Mar 4, 2026 | 69.20 | 73.65 | 68.95 | 71.25 | 71.25 | 2.96% | 12,167,180 |
| Mar 3, 2026 | 68.90 | 70.50 | 67.70 | 69.20 | 69.20 | 0.14% | 10,667,530 |
| Mar 2, 2026 | 66.50 | 70.80 | 66.25 | 69.10 | 69.10 | -6.11% | 12,771,280 |
| Feb 27, 2026 | 77.40 | 78.00 | 73.60 | 73.60 | 73.60 | -5.34% | 17,005,390 |
| Feb 26, 2026 | 75.00 | 78.75 | 74.00 | 77.75 | 77.75 | 3.81% | 17,337,820 |
| Feb 25, 2026 | 73.00 | 75.80 | 71.55 | 74.90 | 74.90 | 2.53% | 15,533,600 |
| Feb 24, 2026 | 72.00 | 74.45 | 70.10 | 73.05 | 73.05 | 1.32% | 15,294,980 |