Skip to main content
Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
2,997.50
-27.50 (-0.91%)
At close: Mar 9, 2026

IST:KSTUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,985.003,025.002,985.003,025.003,025.00-1.31%801
Mar 5, 20262,910.003,082.502,910.003,065.003,065.006.42%1,396
Mar 4, 20262,940.002,940.002,802.502,880.002,880.00-2.37%1,758
Mar 3, 20263,010.003,010.002,950.002,950.002,950.00-1.99%1,176
Mar 2, 20262,925.003,010.002,925.003,010.003,010.00-7.38%2,307
Feb 27, 20263,475.003,475.003,250.003,250.003,250.00-1.07%484
Feb 26, 20263,290.003,290.003,135.003,285.003,285.000.69%636
Feb 25, 20263,385.003,385.003,240.003,262.503,262.50-3.62%1,154
Feb 24, 20263,477.503,477.503,385.003,385.003,385.00-410
Feb 23, 20263,380.003,385.003,380.003,385.003,385.00-1.46%1,510
Feb 20, 20263,260.003,547.503,260.003,435.003,435.000.15%868
Feb 19, 20263,557.503,557.503,430.003,430.003,430.00-2.00%1,063
Feb 18, 20263,670.003,670.003,500.003,500.003,500.00-4.63%1,109
Feb 17, 20263,680.003,680.003,660.003,670.003,670.00-0.14%1,281
Feb 16, 20263,680.003,680.003,667.503,675.003,675.003.23%1,031
Feb 13, 20263,697.503,697.503,560.003,560.003,560.00-3.91%745
Feb 12, 20263,725.003,725.003,705.003,705.003,705.00-0.54%1,407
Feb 11, 20263,510.003,727.503,510.003,725.003,725.009.56%2,375
Feb 10, 20263,317.503,400.003,317.503,400.003,400.003.11%737
Feb 9, 20263,307.503,307.503,280.003,297.503,297.50-0.30%1,155
Feb 6, 20263,300.003,367.503,300.003,307.503,307.500.23%896
Feb 5, 20263,330.003,330.003,300.003,300.003,300.00-0.90%1,280
Feb 4, 20263,400.003,400.003,330.003,330.003,330.00-2.06%942
Feb 3, 20263,450.003,450.003,400.003,400.003,400.00-0.29%545
Feb 2, 20263,430.003,430.003,410.003,410.003,410.001.34%1,104
Jan 30, 20263,312.503,365.003,312.503,365.003,365.00-2.32%1,260
Jan 29, 20263,580.003,580.003,315.003,445.003,445.00-2.68%1,428
Jan 28, 20263,717.503,717.503,537.503,540.003,540.00-4.32%1,436
Jan 27, 20263,842.503,842.503,700.003,700.003,700.00-958
Jan 26, 20263,852.503,852.503,700.003,700.003,700.000.34%1,503
Jan 23, 20263,540.003,687.503,540.003,687.503,687.505.51%862
Jan 22, 20263,497.503,497.503,492.503,495.003,495.00-1.34%946
Jan 21, 20263,652.503,652.503,542.503,542.503,542.50-3.01%494
Jan 20, 20263,637.503,652.503,637.503,652.503,652.500.41%729
Jan 19, 20263,800.003,800.003,637.503,637.503,637.50-4.28%756
Jan 16, 20263,830.003,830.003,800.003,800.003,800.002.63%1,242
Jan 15, 20263,810.003,810.003,652.503,702.503,702.50-3.14%1,117
Jan 14, 20263,545.003,822.503,545.003,822.503,822.50-0.46%1,874
Jan 13, 20263,800.003,840.003,800.003,840.003,840.009.95%2,134
Jan 12, 20263,340.003,492.503,340.003,492.503,492.504.57%676
Jan 9, 20263,337.503,340.003,337.503,340.003,340.00-0.30%807
Jan 8, 20263,657.503,657.503,350.003,350.003,350.00-7.01%2,119
Jan 7, 20263,552.503,602.503,552.503,602.503,602.505.65%3,203
Jan 6, 20263,300.003,410.003,300.003,410.003,410.0010.00%2,663
Jan 5, 20262,970.003,100.002,970.003,100.003,100.005.08%878
Jan 2, 20262,940.002,960.002,940.002,950.002,950.000.51%466
Dec 31, 20253,090.003,090.002,935.002,935.002,935.004.45%824
Dec 30, 20252,810.002,810.002,777.502,810.002,810.00-1.40%442
Dec 29, 20252,870.002,870.002,850.002,850.002,850.001.79%733
Dec 26, 20252,800.002,800.002,800.002,800.002,800.000.27%570
Dec 25, 20252,822.502,822.502,792.502,792.502,792.50-0.27%497
Dec 24, 20252,752.502,820.002,752.502,800.002,800.00-0.71%905
Dec 23, 20252,870.002,870.002,800.002,820.002,820.00-1.74%581
Dec 22, 20252,902.502,902.502,870.002,870.002,870.00-0.95%465
Dec 19, 20252,895.002,897.502,895.002,897.502,897.50-0.09%528
Dec 18, 20252,880.002,900.002,750.002,900.002,900.000.69%794
Dec 17, 20252,890.002,890.002,860.002,880.002,880.00-0.35%421
Dec 16, 20252,897.502,897.502,880.002,890.002,890.00-0.26%723
Dec 15, 20252,985.002,985.002,850.002,897.502,897.50-2.93%776
Dec 12, 20253,000.003,000.002,900.002,985.002,985.00-0.50%724
Dec 11, 20252,962.503,000.002,962.503,000.003,000.001.18%645
Dec 10, 20252,965.003,000.002,965.002,965.002,965.000.08%504
Dec 9, 20252,930.002,962.502,930.002,962.502,962.50-1.25%611
Dec 8, 20252,997.503,000.002,997.503,000.003,000.00-477
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