Kuyas Yatirim A.S. (IST:KUYAS)
Turkey
· Delayed Price · Currency is TRY 85.80
+1.60 (1.90%)
Last updated: Apr 29, 2026, 10:38 AM GMT+3
Kuyas Yatirim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 72.50 | 73.40 | 71.50 | 72.10 | 72.10 | -0.55% | 8,004,225 |
| Feb 20, 2026 | 69.75 | 72.70 | 69.55 | 72.50 | 72.50 | 3.94% | 15,216,620 |
| Feb 19, 2026 | 69.25 | 71.50 | 65.80 | 69.75 | 69.75 | 0.29% | 18,700,050 |
| Feb 18, 2026 | 68.70 | 71.20 | 67.90 | 69.55 | 69.55 | 1.53% | 22,238,430 |
| Feb 17, 2026 | 68.30 | 69.30 | 66.35 | 68.50 | 68.50 | 0.44% | 16,730,620 |
| Feb 16, 2026 | 67.30 | 69.60 | 66.00 | 68.20 | 68.20 | 1.41% | 23,533,710 |
| Feb 13, 2026 | 65.00 | 68.45 | 63.75 | 67.25 | 67.25 | 3.86% | 15,577,850 |
| Feb 12, 2026 | 63.05 | 66.00 | 61.20 | 64.75 | 64.75 | 3.43% | 17,894,730 |
| Feb 11, 2026 | 63.35 | 64.05 | 62.10 | 62.60 | 62.60 | -1.65% | 8,849,342 |
| Feb 10, 2026 | 62.30 | 65.90 | 62.20 | 63.65 | 63.65 | 3.83% | 28,865,300 |
| Feb 9, 2026 | 56.10 | 61.30 | 55.50 | 61.30 | 61.30 | 9.96% | 39,226,140 |
| Feb 6, 2026 | 56.05 | 56.60 | 54.50 | 55.75 | 55.75 | -0.54% | 6,863,237 |
| Feb 5, 2026 | 52.90 | 58.05 | 51.80 | 56.05 | 56.05 | 5.95% | 18,539,110 |
| Feb 4, 2026 | 53.40 | 54.40 | 52.85 | 52.90 | 52.90 | -0.94% | 3,970,940 |
| Feb 3, 2026 | 53.50 | 53.80 | 53.05 | 53.40 | 53.40 | 0.19% | 3,029,142 |
| Feb 2, 2026 | 53.55 | 54.50 | 53.15 | 53.30 | 53.30 | -1.20% | 4,579,194 |
| Jan 30, 2026 | 54.75 | 55.00 | 53.95 | 53.95 | 53.95 | -1.28% | 4,032,671 |
| Jan 29, 2026 | 55.00 | 55.50 | 53.70 | 54.65 | 54.65 | -0.82% | 8,397,220 |
| Jan 28, 2026 | 55.40 | 55.80 | 54.75 | 55.10 | 55.10 | -0.36% | 5,800,200 |
| Jan 27, 2026 | 55.40 | 56.20 | 54.45 | 55.30 | 55.30 | 0.18% | 8,689,062 |
| Jan 26, 2026 | 55.30 | 56.10 | 52.80 | 55.20 | 55.20 | 0.18% | 12,290,130 |
| Jan 23, 2026 | 56.60 | 59.00 | 55.00 | 55.10 | 55.10 | -1.96% | 12,114,360 |
| Jan 22, 2026 | 56.10 | 58.05 | 55.00 | 56.20 | 56.20 | 0.18% | 10,819,330 |
| Jan 21, 2026 | 54.35 | 57.20 | 53.75 | 56.10 | 56.10 | 3.51% | 12,762,750 |
| Jan 20, 2026 | 54.25 | 56.50 | 53.40 | 54.20 | 54.20 | - | 17,168,820 |
| Jan 19, 2026 | 55.40 | 55.90 | 53.60 | 54.20 | 54.20 | -1.63% | 8,882,044 |
| Jan 16, 2026 | 55.00 | 55.85 | 54.30 | 55.10 | 55.10 | 0.36% | 5,912,221 |
| Jan 15, 2026 | 55.80 | 56.20 | 54.50 | 54.90 | 54.90 | -1.61% | 5,564,633 |
| Jan 14, 2026 | 57.75 | 58.20 | 55.75 | 55.80 | 55.80 | -2.62% | 7,376,356 |
| Jan 13, 2026 | 57.50 | 58.00 | 55.55 | 57.30 | 57.30 | 0.44% | 7,499,546 |
| Jan 12, 2026 | 58.00 | 59.15 | 57.05 | 57.05 | 57.05 | -1.30% | 10,567,890 |
| Jan 9, 2026 | 56.85 | 59.70 | 56.40 | 57.80 | 57.80 | 1.67% | 14,899,300 |
| Jan 8, 2026 | 54.60 | 57.30 | 53.75 | 56.85 | 56.85 | 4.70% | 7,220,733 |
| Jan 7, 2026 | 56.25 | 57.15 | 53.90 | 54.30 | 54.30 | -3.38% | 9,046,967 |
| Jan 6, 2026 | 56.15 | 57.70 | 55.55 | 56.20 | 56.20 | 0.27% | 16,903,600 |
| Jan 5, 2026 | 54.20 | 56.60 | 54.20 | 56.05 | 56.05 | 3.51% | 8,812,191 |
| Jan 2, 2026 | 53.55 | 54.90 | 53.45 | 54.15 | 54.15 | 1.21% | 5,013,364 |
| Dec 31, 2025 | 52.80 | 56.40 | 52.00 | 53.50 | 53.50 | 2.10% | 21,585,100 |
| Dec 30, 2025 | 54.45 | 55.10 | 52.30 | 52.40 | 52.40 | -2.69% | 9,257,977 |
| Dec 29, 2025 | 55.85 | 57.35 | 53.85 | 53.85 | 53.85 | -3.23% | 9,801,120 |
| Dec 26, 2025 | 54.30 | 56.85 | 54.15 | 55.65 | 55.65 | 3.06% | 10,970,700 |
| Dec 25, 2025 | 54.10 | 55.10 | 53.95 | 54.00 | 54.00 | 0.37% | 4,112,135 |
| Dec 24, 2025 | 54.90 | 56.60 | 53.30 | 53.80 | 53.80 | -2.27% | 22,441,690 |
| Dec 23, 2025 | 55.40 | 57.20 | 55.05 | 55.05 | 55.05 | -0.90% | 7,363,998 |
| Dec 22, 2025 | 55.20 | 59.85 | 54.40 | 55.55 | 55.55 | 0.45% | 42,088,920 |
| Dec 19, 2025 | 56.95 | 57.75 | 54.40 | 55.30 | 55.30 | -2.64% | 9,749,742 |
| Dec 18, 2025 | 56.80 | 57.90 | 54.65 | 56.80 | 56.80 | - | 12,001,610 |
| Dec 17, 2025 | 57.85 | 59.20 | 56.00 | 56.80 | 56.80 | -1.65% | 14,609,770 |
| Dec 16, 2025 | 56.70 | 59.25 | 56.70 | 57.75 | 57.75 | 0.96% | 10,038,020 |
| Dec 15, 2025 | 57.00 | 58.20 | 55.35 | 57.20 | 57.20 | -0.78% | 17,101,330 |
| Dec 12, 2025 | 52.40 | 57.85 | 51.95 | 57.65 | 57.65 | 9.60% | 25,083,850 |
| Dec 11, 2025 | 53.00 | 55.00 | 51.75 | 52.60 | 52.60 | -0.28% | 29,866,760 |
| Dec 10, 2025 | 52.70 | 52.75 | 48.60 | 52.75 | 52.75 | 9.99% | 22,682,540 |
| Dec 9, 2025 | 43.70 | 47.96 | 42.50 | 47.96 | 47.96 | 10.00% | 17,935,580 |
| Dec 8, 2025 | 43.40 | 45.24 | 43.30 | 43.60 | 43.60 | 0.74% | 9,741,339 |
| Dec 5, 2025 | 41.40 | 44.50 | 40.98 | 43.28 | 43.28 | 4.79% | 13,018,350 |