Skip to main content
Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
3,000.00
0.00 (0.00%)
At close: Dec 5, 2025

IST:KSTUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,092.503,092.503,000.003,000.003,000.00-279
Dec 4, 20252,875.003,000.002,875.003,000.003,000.004.17%572
Dec 3, 20252,900.002,900.002,880.002,880.002,880.00-0.69%517
Dec 2, 20253,000.003,000.002,900.002,900.002,900.00-2.36%1,564
Dec 1, 20252,990.002,990.002,970.002,970.002,970.00-0.67%661
Nov 28, 20252,997.502,997.502,990.002,990.002,990.00-0.17%628
Nov 27, 20253,100.003,100.002,995.002,995.002,995.00-1.80%971
Nov 26, 20253,115.003,115.003,050.003,050.003,050.00-370
Nov 25, 20253,117.503,117.503,022.503,050.003,050.00-2.32%497
Nov 24, 20253,127.503,127.503,122.503,122.503,122.50-0.16%420
Nov 21, 20253,135.003,135.003,127.503,127.503,127.50-1.34%664
Nov 20, 20253,250.003,250.003,010.003,170.003,170.00-0.94%689
Nov 19, 20253,185.003,200.003,185.003,200.003,200.000.16%632
Nov 18, 20253,230.003,230.003,195.003,195.003,195.00-1.08%489
Nov 17, 20253,180.003,230.003,180.003,230.003,230.000.94%810
Nov 14, 20253,192.503,200.003,192.503,200.003,200.00-2.14%503
Nov 13, 20253,152.503,270.003,152.503,270.003,270.003.73%702
Nov 12, 20253,192.503,192.503,092.503,152.503,152.50-1.25%882
Nov 11, 20253,317.503,317.503,062.503,192.503,192.50-0.85%682
Nov 10, 20253,427.503,427.503,205.003,220.003,220.00-1.68%547
Nov 7, 20253,300.003,300.003,275.003,275.003,275.00-2.53%709
Nov 6, 20253,397.503,397.503,262.503,360.003,360.00-1.10%868
Nov 5, 20253,440.003,440.003,332.503,397.503,397.50-1.45%532
Nov 4, 20253,525.003,525.003,352.503,447.503,447.50-0.65%749
Nov 3, 20253,300.003,575.003,300.003,470.003,470.002.66%988
Oct 31, 20253,450.003,450.003,380.003,380.003,380.00-3.43%792
Oct 30, 20253,520.003,570.003,500.003,500.003,500.00-1,196
Oct 28, 20253,480.003,500.003,480.003,500.003,500.002.19%323
Oct 27, 20253,425.003,500.003,425.003,425.003,425.005.30%2,071
Oct 24, 20253,190.003,252.503,190.003,252.503,252.504.75%1,236
Oct 23, 20253,250.003,250.003,105.003,105.003,105.00-3.72%868
Oct 22, 20253,250.003,250.003,222.503,225.003,225.00-0.77%616
Oct 21, 20253,275.003,275.003,250.003,250.003,250.000.78%686
Oct 20, 20253,225.003,225.003,217.503,225.003,225.000.16%1,153
Oct 17, 20253,237.503,237.503,200.003,220.003,220.00-0.92%467
Oct 16, 20253,350.003,350.003,250.003,250.003,250.00-0.91%763
Oct 15, 20253,250.003,280.003,250.003,280.003,280.002.10%1,132
Oct 14, 20253,295.003,295.003,212.503,212.503,212.50-2.50%822
Oct 13, 20253,350.003,350.003,295.003,295.003,295.00-2.80%1,093
Oct 10, 20253,435.003,435.003,390.003,390.003,390.00-2.59%1,270
Oct 9, 20253,510.003,510.003,480.003,480.003,480.000.94%1,128
Oct 8, 20253,577.503,577.503,447.503,447.503,447.50-3.63%1,397
Oct 7, 20253,650.003,650.003,577.503,577.503,577.50-1.04%818
Oct 6, 20253,415.003,667.503,415.003,615.003,615.000.70%1,162
Oct 3, 20253,500.003,590.003,500.003,590.003,590.00-0.55%707
Oct 2, 20253,700.003,700.003,610.003,610.003,610.000.28%797
Oct 1, 20253,680.003,680.003,595.003,600.003,600.00-2.17%872
Sep 30, 20253,700.003,700.003,680.003,680.003,680.00-1.60%1,041
Sep 29, 20253,730.003,750.003,730.003,740.003,740.000.40%678
Sep 26, 20253,780.003,780.003,670.003,725.003,725.00-1.72%638
Sep 25, 20253,790.003,790.003,750.003,790.003,790.00-578
Sep 24, 20253,800.003,800.003,750.003,790.003,790.00-0.92%961
Sep 23, 20253,890.003,890.003,825.003,825.003,825.00-1.67%870
Sep 22, 20253,840.003,890.003,840.003,890.003,890.001.30%1,144
Sep 19, 20253,862.503,862.503,680.003,840.003,840.00-0.52%845
Sep 18, 20253,997.503,997.503,860.003,860.003,860.000.26%860
Sep 17, 20253,850.003,850.003,850.003,850.003,850.00-1,283
Sep 16, 20254,000.004,000.003,850.003,850.003,850.00-3.75%1,579
Sep 15, 20253,892.504,000.003,892.504,000.004,000.006.81%2,777
Sep 12, 20253,750.003,750.003,665.003,745.003,745.00-0.13%1,582
Sep 11, 20253,930.003,930.003,750.003,750.003,750.002.74%2,060
Sep 10, 20253,652.503,652.503,552.503,650.003,650.00-0.07%730
Sep 9, 20253,730.003,752.503,652.503,652.503,652.500.62%1,006
Sep 8, 20253,630.003,630.003,630.003,630.003,630.00-1,888
Sep 5, 20253,640.003,640.003,630.003,630.003,630.00-0.27%569
Sep 4, 20253,640.003,640.003,630.003,640.003,640.00-0.07%701
Sep 3, 20253,660.003,660.003,595.003,642.503,642.50-0.48%1,017
Sep 2, 20253,680.003,685.003,660.003,660.003,660.00-1.08%1,116
Sep 1, 20253,705.003,705.003,530.003,700.003,700.000.95%927
Aug 29, 20253,667.503,667.503,665.003,665.003,665.00-1.21%1,095
Aug 28, 20253,710.003,785.003,710.003,710.003,710.000.27%998
Aug 27, 20253,752.503,752.503,667.503,700.003,700.00-3.90%1,217
Aug 26, 20253,910.003,910.003,850.003,850.003,850.00-1.41%1,172
Aug 25, 20253,847.503,905.003,847.503,905.003,905.002.76%1,813
Aug 22, 20253,800.003,800.003,800.003,800.003,800.002.70%1,246
Aug 21, 20253,685.003,700.003,635.003,700.003,700.001.72%1,198
Aug 20, 20253,702.503,702.503,637.503,637.503,637.50-1.89%1,039
Aug 19, 20253,790.003,790.003,707.503,707.503,707.50-2.18%792
Aug 18, 20253,800.003,800.003,790.003,790.003,790.001.07%1,286
Aug 15, 20253,597.503,750.003,597.503,750.003,750.004.24%1,283
Aug 14, 20253,660.003,660.003,597.503,597.503,597.50-1.71%733
Aug 13, 20253,687.503,690.003,660.003,660.003,660.001.31%1,353
Aug 12, 20253,750.003,750.003,612.503,612.503,612.50-3.67%916
Aug 11, 20253,790.003,790.003,750.003,750.003,750.00-0.92%1,947
Aug 8, 20253,785.003,785.003,785.003,785.003,785.00-2.82%1,195
Aug 7, 20254,010.004,010.003,895.003,895.003,895.006.71%1,670
Aug 6, 20253,615.003,700.003,615.003,650.003,650.000.97%1,386
Aug 5, 20253,697.503,697.503,615.003,615.003,615.00-2.36%1,188
Aug 4, 20253,702.503,725.003,702.503,702.503,702.502.85%1,208
Aug 1, 20253,750.003,750.003,600.003,600.003,600.00-4.76%924
Jul 31, 20253,780.003,807.503,780.003,780.003,780.004.42%2,197
Jul 30, 20253,195.003,620.003,195.003,620.003,620.001.97%2,129
Jul 29, 20253,650.003,650.003,550.003,550.003,550.00-3.86%1,001
Jul 28, 20253,800.003,800.003,692.503,692.503,692.50-2.83%1,003
Jul 25, 20253,610.003,800.003,610.003,800.003,800.005.26%1,324
Jul 24, 20253,670.003,670.003,570.003,610.003,610.00-1.63%1,023
Jul 23, 20253,700.003,700.003,670.003,670.003,670.00-0.81%887
Jul 22, 20253,850.003,850.003,700.003,700.003,700.00-3.90%1,090
Jul 21, 20253,700.003,897.503,700.003,850.003,850.004.05%1,270
Jul 18, 20253,570.003,802.503,570.003,700.003,700.005.56%1,376