Skip to main content
Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
3,070.00
-60.00 (-1.92%)
At close: Apr 28, 2026

IST:KSTUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,182.503,182.503,127.503,130.003,130.00-2.80%1,472
Apr 24, 20263,232.503,232.503,077.503,220.003,220.00-0.39%1,183
Apr 22, 20263,200.003,250.003,200.003,232.503,232.50-2.05%776
Apr 21, 20263,340.003,340.003,107.503,300.003,300.00-1.20%916
Apr 20, 20263,400.003,400.003,340.003,340.003,340.00-4.64%1,199
Apr 17, 20263,565.003,565.003,500.003,502.503,486.50-1.75%1,283
Apr 16, 20263,510.003,577.503,510.003,565.003,548.712.44%703
Apr 15, 20263,477.503,480.003,477.503,480.003,464.10-0.36%1,391
Apr 14, 20263,602.503,620.003,492.503,492.503,476.55-2.99%1,485
Apr 13, 20263,290.003,600.003,290.003,600.003,583.558.27%2,743
Apr 10, 20263,145.003,325.003,145.003,325.003,309.819.02%1,502
Apr 9, 20263,122.503,122.503,050.003,050.003,036.07-2.71%1,098
Apr 8, 20262,912.503,135.002,912.503,135.003,120.689.90%1,505
Apr 7, 20262,985.002,985.002,852.502,852.502,839.47-4.44%631
Apr 6, 20262,980.002,985.002,980.002,985.002,971.360.17%1,076
Apr 3, 20263,025.003,025.002,980.002,980.002,966.390.76%947
Apr 2, 20262,980.002,980.002,957.502,957.502,943.99-1.33%1,085
Apr 1, 20262,917.503,000.002,917.502,997.502,983.813.10%719
Mar 31, 20262,897.502,907.502,897.502,907.502,894.22-2.02%1,240
Mar 30, 20262,770.003,015.002,770.002,967.502,953.947.52%1,166
Mar 27, 20262,757.502,760.002,757.502,760.002,747.390.09%1,552
Mar 26, 20262,920.002,920.002,687.502,757.502,744.90-5.57%1,414
Mar 25, 20262,942.502,942.502,920.002,920.002,906.66-0.85%1,012
Mar 24, 20262,975.002,975.002,945.002,945.002,931.55-1.01%1,100
Mar 23, 20262,980.002,980.002,960.002,975.002,961.41-1.24%1,019
Mar 19, 20263,000.003,012.503,000.003,012.502,998.74-220
Mar 18, 20263,070.003,070.003,010.003,012.502,998.74-1.87%706
Mar 17, 20263,067.503,100.003,067.503,070.003,055.981.66%722
Mar 16, 20263,100.003,100.003,020.003,020.003,006.200.08%885
Mar 13, 20263,200.003,200.003,017.503,017.503,003.72-2.66%1,750
Mar 12, 20263,100.003,120.003,100.003,100.003,085.843.25%1,148
Mar 11, 20263,040.003,040.003,000.003,002.502,988.78-1.23%1,517
Mar 10, 20262,997.503,040.002,997.503,040.003,026.111.42%1,338
Mar 9, 20262,950.003,000.002,950.002,997.502,983.81-0.91%784
Mar 6, 20262,985.003,025.002,985.003,025.003,011.18-1.31%801
Mar 5, 20262,910.003,082.502,910.003,065.003,051.006.42%1,396
Mar 4, 20262,940.002,940.002,802.502,880.002,866.84-2.37%1,758
Mar 3, 20263,010.003,010.002,950.002,950.002,936.52-1.99%1,176
Mar 2, 20262,925.003,010.002,925.003,010.002,996.25-7.38%2,307
Feb 27, 20263,475.003,475.003,250.003,250.003,235.15-1.07%484
Feb 26, 20263,290.003,290.003,135.003,285.003,269.990.69%636
Feb 25, 20263,385.003,385.003,240.003,262.503,247.60-3.62%1,154
Feb 24, 20263,477.503,477.503,385.003,385.003,369.54-410
Feb 23, 20263,380.003,385.003,380.003,385.003,369.54-1.46%1,510
Feb 20, 20263,260.003,547.503,260.003,435.003,419.310.15%868
Feb 19, 20263,557.503,557.503,430.003,430.003,414.33-2.00%1,063
Feb 18, 20263,670.003,670.003,500.003,500.003,484.01-4.63%1,109
Feb 17, 20263,680.003,680.003,660.003,670.003,653.23-0.14%1,281
Feb 16, 20263,680.003,680.003,667.503,675.003,658.213.23%1,031
Feb 13, 20263,697.503,697.503,560.003,560.003,543.74-3.91%745
Feb 12, 20263,725.003,725.003,705.003,705.003,688.07-0.54%1,407
Feb 11, 20263,510.003,727.503,510.003,725.003,707.989.56%2,375
Feb 10, 20263,317.503,400.003,317.503,400.003,384.473.11%737
Feb 9, 20263,307.503,307.503,280.003,297.503,282.44-0.30%1,155
Feb 6, 20263,300.003,367.503,300.003,307.503,292.390.23%896
Feb 5, 20263,330.003,330.003,300.003,300.003,284.93-0.90%1,280
Feb 4, 20263,400.003,400.003,330.003,330.003,314.79-2.06%942
Feb 3, 20263,450.003,450.003,400.003,400.003,384.47-0.29%545
Feb 2, 20263,430.003,430.003,410.003,410.003,394.421.34%1,104
Jan 30, 20263,312.503,365.003,312.503,365.003,349.63-2.32%1,260
Jan 29, 20263,580.003,580.003,315.003,445.003,429.26-2.68%1,428
Jan 28, 20263,717.503,717.503,537.503,540.003,523.83-4.32%1,436
Jan 27, 20263,842.503,842.503,700.003,700.003,683.10-958
Jan 26, 20263,852.503,852.503,700.003,700.003,683.100.34%1,503
Jan 23, 20263,540.003,687.503,540.003,687.503,670.655.51%862
Jan 22, 20263,497.503,497.503,492.503,495.003,479.03-1.34%946
Jan 21, 20263,652.503,652.503,542.503,542.503,526.32-3.01%494
Jan 20, 20263,637.503,652.503,637.503,652.503,635.810.41%729
Jan 19, 20263,800.003,800.003,637.503,637.503,620.88-4.28%756
Jan 16, 20263,830.003,830.003,800.003,800.003,782.642.63%1,242
Jan 15, 20263,810.003,810.003,652.503,702.503,685.59-3.14%1,117
Jan 14, 20263,545.003,822.503,545.003,822.503,805.04-0.46%1,874
Jan 13, 20263,800.003,840.003,800.003,840.003,822.469.95%2,134
Jan 12, 20263,340.003,492.503,340.003,492.503,476.554.57%676
Jan 9, 20263,337.503,340.003,337.503,340.003,324.74-0.30%807
Jan 8, 20263,657.503,657.503,350.003,350.003,334.70-7.01%2,119
Jan 7, 20263,552.503,602.503,552.503,602.503,586.045.65%3,203
Jan 6, 20263,300.003,410.003,300.003,410.003,394.4210.00%2,663
Jan 5, 20262,970.003,100.002,970.003,100.003,085.845.08%878
Jan 2, 20262,940.002,960.002,940.002,950.002,936.520.51%466
Dec 31, 20253,090.003,090.002,935.002,935.002,921.594.45%824
Dec 30, 20252,810.002,810.002,777.502,810.002,797.16-1.40%442
Dec 29, 20252,870.002,870.002,850.002,850.002,836.981.79%733
Dec 26, 20252,800.002,800.002,800.002,800.002,787.210.27%570
Dec 25, 20252,822.502,822.502,792.502,792.502,779.74-0.27%497
Dec 24, 20252,752.502,820.002,752.502,800.002,787.21-0.71%905
Dec 23, 20252,870.002,870.002,800.002,820.002,807.12-1.74%581
Dec 22, 20252,902.502,902.502,870.002,870.002,856.89-0.95%465
Dec 19, 20252,895.002,897.502,895.002,897.502,884.26-0.09%528
Dec 18, 20252,880.002,900.002,750.002,900.002,886.750.69%794
Dec 17, 20252,890.002,890.002,860.002,880.002,866.84-0.35%421
Dec 16, 20252,897.502,897.502,880.002,890.002,876.80-0.26%723
Dec 15, 20252,985.002,985.002,850.002,897.502,884.26-2.93%776
Dec 12, 20253,000.003,000.002,900.002,985.002,971.36-0.50%724
Dec 11, 20252,962.503,000.002,962.503,000.002,986.301.18%645
Dec 10, 20252,965.003,000.002,965.002,965.002,951.460.08%504
Dec 9, 20252,930.002,962.502,930.002,962.502,948.97-1.25%611
Dec 8, 20252,997.503,000.002,997.503,000.002,986.30-477
Dec 5, 20253,092.503,092.503,000.003,000.002,986.30-279
Dec 4, 20252,875.003,000.002,875.003,000.002,986.304.17%572