Istanbul - Delayed Quote TRY

Kustur Kusadasi Turizm Endüstrisi A.S. (KSTUR.IS)

3,500.00
+167.50
+(5.03%)
As of 12:55:09 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20253,335.003,500.003,335.003,500.003,500.00637
Jun 2, 20253,467.503,467.503,332.503,332.503,332.501,112
May 30, 20253,762.503,762.503,590.003,590.003,590.00935
May 29, 20253,750.003,800.003,750.003,800.003,800.00890
May 28, 20253,740.003,740.003,740.003,740.003,740.001,302
May 27, 20253,932.503,935.003,932.503,932.503,932.50710
May 26, 20253,770.003,852.503,747.503,852.503,852.501,628
May 23, 20253,960.003,960.003,842.503,842.503,842.50608
May 22, 20253,930.003,930.003,930.003,930.003,930.001,438
May 21, 20254,057.504,057.503,962.503,962.503,962.501,374
May 20, 20254,252.504,252.503,992.503,992.503,992.501,026
May 16, 20254,135.004,135.003,980.003,980.003,980.001,442
May 15, 20254,407.504,407.504,100.004,125.004,125.001,037
May 14, 20254,450.004,455.004,410.004,410.004,410.00871
May 13, 20254,967.504,967.504,400.004,400.004,400.002,235
May 12, 20254,400.004,600.004,400.004,600.004,600.001,394
May 9, 20254,300.004,427.504,067.504,427.504,427.502,163
May 8, 20253,752.504,300.003,752.504,300.004,300.002,321
May 7, 20254,015.004,015.003,917.503,917.503,917.501,370
May 6, 20254,010.004,170.004,010.004,167.504,167.501,282
May 5, 20254,300.004,300.004,002.504,002.504,002.502,581
May 2, 20254,350.004,520.004,350.004,350.004,350.001,986
Apr 30, 20254,722.504,722.504,292.504,350.004,350.002,447
Apr 29, 20254,737.504,767.504,737.504,767.504,767.502,170
Apr 28, 20254,815.004,815.004,442.504,560.004,560.003,267
Apr 25, 20254,900.005,030.004,900.004,935.004,935.002,042
Apr 24, 20254,842.505,300.004,842.505,137.505,137.504,249
Apr 22, 20255,160.005,160.004,820.004,820.004,820.002,576
Apr 21, 2025 14 Dividend
Apr 21, 20255,500.005,500.005,160.005,160.005,160.001,738
Apr 18, 20255,785.005,785.005,500.005,500.005,486.001,390
Apr 17, 20255,707.505,802.505,707.505,802.505,787.731,384
Apr 16, 20255,910.005,910.005,710.005,710.005,695.471,984
Apr 15, 20255,400.006,200.005,400.006,092.506,076.992,783
Apr 14, 20256,235.006,235.005,862.505,862.505,847.582,093
Apr 11, 20256,600.006,600.006,052.506,235.006,219.132,305
Apr 10, 20255,760.006,050.005,760.006,050.006,034.602,906
Apr 9, 20255,402.505,500.005,402.505,500.005,486.003,025
Apr 8, 20255,500.005,500.005,400.005,402.505,388.753,768
Apr 7, 20255,870.005,870.005,745.005,745.005,730.381,725
Apr 4, 20256,115.006,115.005,900.005,900.005,884.981,642
Apr 3, 20256,000.006,350.006,000.006,160.006,144.322,695
Apr 2, 20256,667.506,667.506,500.006,500.006,483.452,695
Mar 28, 20256,392.506,392.506,370.006,370.006,353.793,335
Mar 27, 20255,607.505,940.005,607.505,940.005,924.883,046
Mar 26, 20255,400.005,400.005,400.005,400.005,386.252,977
Mar 25, 20254,702.505,042.504,702.505,035.005,022.182,183
Mar 24, 20254,582.504,600.004,582.504,585.004,573.333,536
Mar 21, 20254,945.004,945.004,500.004,500.004,488.553,832
Mar 20, 20254,487.505,300.004,487.505,000.004,987.273,384
Mar 19, 20255,047.505,047.504,820.004,820.004,807.732,584
Mar 18, 20254,842.505,357.504,842.505,355.005,341.372,959
Mar 17, 20255,397.505,400.005,380.005,380.005,366.312,587
Mar 14, 20255,100.005,175.005,100.005,175.005,161.833,324
Mar 13, 20254,672.504,850.004,672.504,850.004,837.652,371
Mar 12, 20254,392.504,830.004,392.504,830.004,817.712,468
Mar 11, 20254,845.004,845.004,392.504,392.504,381.322,628
Mar 10, 20254,850.005,000.004,850.004,880.004,867.583,693
Mar 7, 20254,595.004,700.004,595.004,700.004,688.042,081
Mar 6, 20254,012.504,595.004,012.504,595.004,583.303,057
Mar 5, 20254,640.004,640.004,177.504,177.504,166.875,052
Mar 4, 20254,587.504,640.004,587.504,640.004,628.194,171
Mar 3, 20253,900.004,220.003,900.004,220.004,209.262,947
Feb 28, 20253,800.003,837.503,800.003,837.503,827.733,270
Feb 27, 20253,287.503,490.003,287.503,490.003,481.121,029
Feb 26, 20253,312.503,312.503,300.003,300.003,291.601,124
Feb 25, 20253,600.003,600.003,312.503,312.503,304.072,556
Feb 24, 20253,395.003,735.003,395.003,637.503,628.242,467
Feb 21, 20253,125.003,575.003,125.003,475.003,466.152,739
Feb 20, 20253,437.503,437.503,250.003,250.003,241.732,177
Feb 19, 20253,250.003,500.003,250.003,500.003,491.093,499
Feb 18, 20253,000.003,222.503,000.003,222.503,214.301,713
Feb 17, 20252,777.502,930.002,777.502,930.002,922.542,176
Feb 14, 20252,755.002,792.502,755.002,772.502,765.44513
Feb 13, 20252,800.002,800.002,760.002,760.002,752.97518
Feb 12, 20252,815.002,850.002,800.002,800.002,792.87469
Feb 11, 20252,850.002,875.002,800.002,800.002,792.871,499
Feb 10, 20252,802.502,822.502,802.502,822.502,815.321,464
Feb 7, 20252,700.002,767.502,700.002,767.502,760.46407
Feb 6, 20252,702.502,730.002,702.502,717.502,710.58424
Feb 5, 20252,770.002,770.002,700.002,702.502,695.62631
Feb 4, 20252,790.002,790.002,770.002,770.002,762.95319
Feb 3, 20252,827.502,827.502,790.002,790.002,782.90722
Jan 31, 20252,950.002,950.002,780.002,850.002,842.751,241
Jan 30, 20252,727.502,850.002,727.502,837.502,830.281,618
Jan 29, 20252,700.002,722.502,700.002,722.502,715.57511
Jan 28, 20252,632.502,700.002,632.502,700.002,693.13977
Jan 27, 20252,740.002,740.002,700.002,700.002,693.13483
Jan 24, 20252,760.002,760.002,700.002,740.002,733.03672
Jan 23, 20252,705.002,747.502,705.002,747.502,740.51738
Jan 22, 20252,545.002,705.002,545.002,705.002,698.111,266
Jan 21, 20252,735.002,735.002,705.002,705.002,698.11889
Jan 20, 20252,710.002,800.002,710.002,735.002,728.041,129
Jan 17, 20252,835.002,835.002,802.502,802.502,795.37595
Jan 16, 20252,832.502,832.502,822.502,822.502,815.32611
Jan 15, 20252,810.002,810.002,775.002,797.502,790.38351
Jan 14, 20252,850.002,850.002,767.502,767.502,760.46593
Jan 13, 20252,815.002,815.002,745.002,745.002,738.01831
Jan 10, 20252,900.002,900.002,837.502,837.502,830.28637
Jan 9, 20252,820.002,887.502,820.002,880.002,872.67555
Jan 8, 20252,777.502,900.002,777.502,900.002,892.622,145
Jan 7, 20252,860.002,860.002,815.002,815.002,807.83476
Jan 6, 20252,937.502,937.502,850.002,862.502,855.211,525
Jan 3, 20252,800.002,800.002,800.002,800.002,792.87924
Jan 2, 20252,812.502,812.502,800.002,805.002,797.86971
Dec 31, 20242,812.502,812.502,760.002,797.502,790.38798
Dec 30, 20242,825.002,825.002,737.502,792.502,785.39779
Dec 27, 20242,810.002,837.502,810.002,825.002,817.811,059
Dec 26, 20242,855.002,857.502,762.502,762.502,755.47860
Dec 25, 20242,860.002,860.002,857.502,857.502,850.231,221
Dec 24, 20242,950.002,950.002,852.502,860.002,852.72761
Dec 23, 20242,917.502,990.002,917.502,950.002,942.49988
Dec 20, 20242,850.002,917.502,850.002,917.502,910.071,112
Dec 19, 20242,950.002,950.002,850.002,905.002,897.61821
Dec 18, 20243,000.003,000.002,980.002,980.002,972.411,835
Dec 17, 20243,165.003,165.002,910.002,910.002,902.591,882
Dec 16, 20243,175.003,175.003,100.003,165.003,156.941,368
Dec 13, 20243,177.503,177.503,120.003,145.003,136.991,454
Dec 12, 20243,022.503,102.503,022.503,102.503,094.601,564
Dec 11, 20243,075.003,075.002,862.503,000.002,992.361,027
Dec 10, 20243,132.503,132.502,997.503,000.002,992.361,361
Dec 9, 20243,192.503,192.503,012.503,012.503,004.832,245
Dec 6, 20242,770.003,025.002,770.003,025.003,017.302,588
Dec 5, 20242,850.002,850.002,750.002,750.002,743.002,409
Dec 4, 20242,862.502,867.502,862.502,865.002,857.712,327
Dec 3, 20242,970.002,970.002,970.002,970.002,962.444,502
Dec 2, 20242,970.002,970.002,950.002,970.002,962.442,563
Nov 29, 20242,820.003,095.002,820.003,040.003,032.263,815
Nov 28, 20243,000.003,000.002,815.002,815.002,807.834,027
Nov 27, 20243,305.003,305.003,010.003,010.003,002.344,072
Nov 26, 20243,540.003,540.003,300.003,300.003,291.602,714
Nov 25, 20243,947.503,947.503,552.503,552.503,543.467,987
Nov 22, 20243,897.503,897.503,750.003,800.003,790.331,599
Nov 21, 20243,380.003,907.503,380.003,897.503,887.582,423
Nov 20, 20243,800.003,800.003,557.503,557.503,548.441,537
Nov 19, 20243,860.003,860.003,852.503,852.503,842.692,690
Nov 18, 20243,667.503,667.503,667.503,667.503,658.16980
Nov 15, 20243,280.003,335.003,280.003,335.003,326.51785
Nov 14, 20243,150.003,170.003,150.003,167.503,159.44817
Nov 13, 20243,152.503,152.503,087.503,087.503,079.64733
Nov 12, 20243,272.503,272.503,102.503,102.503,094.601,130
Nov 11, 20243,242.503,272.503,242.503,272.503,264.171,249
Nov 8, 20243,250.003,250.003,210.003,210.003,201.831,454
Nov 7, 20243,115.003,115.003,000.003,090.003,082.131,323
Nov 6, 20242,990.003,160.002,990.003,150.003,141.982,190
Nov 5, 20243,165.003,165.002,870.002,877.502,870.182,486
Nov 4, 20242,850.003,085.002,850.003,052.503,044.733,644
Nov 1, 20242,700.002,812.502,700.002,812.502,805.341,673
Oct 31, 20242,502.502,677.502,502.502,677.502,670.681,696
Oct 30, 20242,600.002,600.002,597.502,600.002,593.38930
Oct 28, 20242,552.502,600.002,552.502,600.002,593.38263
Oct 25, 20242,585.002,585.002,547.502,550.002,543.51553
Oct 24, 20242,540.002,615.002,540.002,550.002,543.51840
Oct 23, 20242,697.502,697.502,540.002,540.002,533.531,217
Oct 22, 20242,550.002,600.002,550.002,597.502,590.891,022
Oct 21, 20242,642.502,642.502,600.002,600.002,593.381,421
Oct 18, 20242,747.502,747.502,545.002,545.002,538.521,704
Oct 17, 20242,512.502,692.502,512.502,692.502,685.651,465
Oct 16, 20242,470.002,512.502,470.002,512.502,506.101,295
Oct 15, 20242,425.002,577.502,425.002,557.502,550.992,058
Oct 14, 20242,515.002,515.002,450.002,450.002,443.761,610
Oct 11, 20242,750.002,750.002,602.502,602.502,595.882,150
Oct 10, 20242,750.002,877.502,750.002,847.502,840.253,744
Oct 9, 20242,560.002,617.502,540.002,617.502,610.841,267
Oct 8, 20242,510.002,580.002,510.002,550.002,543.511,032
Oct 7, 20242,652.502,680.002,550.002,550.002,543.51831
Oct 4, 20242,567.502,652.502,500.002,652.502,645.75713
Oct 3, 20242,476.002,600.002,476.002,570.002,563.462,114
Oct 2, 20242,702.502,702.502,477.002,477.002,470.693,399
Oct 1, 20243,005.003,005.002,702.502,702.502,695.622,419
Sep 30, 20243,180.003,180.003,002.503,002.502,994.861,145
Sep 27, 20243,020.003,200.003,020.003,180.003,171.911,041
Sep 26, 20243,160.003,160.003,000.003,020.003,012.312,060
Sep 25, 20243,415.003,415.003,102.503,195.003,186.871,361
Sep 24, 20243,500.003,500.003,415.003,415.003,406.311,041
Sep 23, 20243,550.003,550.003,497.503,497.503,488.601,288
Sep 20, 20243,510.003,850.003,510.003,650.003,640.711,422
Sep 19, 20243,460.003,520.003,460.003,520.003,511.04647
Sep 18, 20243,360.003,460.003,360.003,460.003,451.19915
Sep 17, 20243,500.003,500.003,490.003,490.003,481.12880
Sep 16, 20243,647.503,647.503,400.003,500.003,491.09559
Sep 13, 20243,500.003,500.003,380.003,392.503,383.86656
Sep 12, 20243,597.503,597.503,365.003,365.003,356.43621
Sep 11, 20243,625.003,625.003,450.003,450.003,441.22963
Sep 10, 20243,800.003,800.003,625.003,625.003,615.77721
Sep 9, 20243,785.003,820.003,785.003,800.003,790.331,088
Sep 6, 20244,050.004,050.003,785.003,785.003,775.37581
Sep 5, 20243,912.504,000.003,912.503,915.003,905.03640
Sep 3, 20244,450.004,450.004,260.004,265.004,254.141,222
Sep 2, 20244,070.004,465.004,070.004,450.004,438.671,648
Aug 29, 20243,990.004,070.003,890.004,070.004,059.642,333
Aug 28, 20243,810.003,810.003,667.503,700.003,690.58715
Aug 27, 20243,460.003,812.503,460.003,812.503,802.801,771
Aug 26, 20243,757.503,757.503,535.003,560.003,550.941,033
Aug 23, 20243,760.003,760.003,760.003,760.003,750.431,002
Aug 22, 20243,900.003,900.003,850.003,850.003,840.20798
Aug 21, 20244,025.004,025.003,950.003,950.003,939.95383
Aug 20, 20244,147.504,152.504,025.004,025.004,014.75848
Aug 19, 20244,050.004,050.003,990.004,050.004,039.69825
Aug 16, 20244,245.004,245.004,000.004,000.003,989.821,238
Aug 15, 20243,900.004,147.503,900.004,147.504,136.941,001
Aug 14, 20244,047.504,080.003,900.003,900.003,890.071,861
Aug 13, 20244,260.004,260.004,125.004,125.004,114.501,123
Aug 12, 20244,360.004,370.004,260.004,260.004,249.161,097
Aug 9, 20244,460.004,460.004,360.004,360.004,348.901,583
Aug 8, 20244,825.004,825.004,602.504,677.504,665.59613
Aug 7, 20244,990.004,990.004,870.004,870.004,857.601,202
Aug 6, 20244,687.504,732.504,687.504,732.504,720.451,608
Aug 5, 20244,140.004,365.004,140.004,365.004,353.891,837
Aug 2, 20244,320.004,580.004,320.004,500.004,488.551,540
Aug 1, 20244,400.004,655.004,400.004,655.004,643.151,615
Jul 31, 20244,755.004,755.004,350.004,350.004,338.932,660
Jul 30, 20244,940.004,940.004,755.004,755.004,742.901,142
Jul 29, 20244,930.004,980.004,930.004,980.004,967.321,894
Jul 26, 20245,192.505,192.505,060.005,080.005,067.071,349
Jul 25, 20244,950.005,300.004,950.005,300.005,286.512,648
Jul 24, 20245,480.005,480.005,027.505,027.505,014.70997
Jul 23, 20245,580.005,580.005,265.005,265.005,251.601,109
Jul 22, 20245,605.005,605.005,210.005,260.005,246.611,647
Jul 19, 20245,797.505,797.505,620.005,620.005,605.69599
Jul 18, 20245,660.005,662.505,660.005,662.505,648.091,345
Jul 17, 20246,082.506,082.505,662.505,662.505,648.09971
Jul 16, 20245,600.006,110.005,600.006,082.506,067.021,280
Jul 12, 20245,995.005,995.005,600.005,600.005,585.751,438
Jul 11, 20245,905.006,045.005,905.006,045.006,029.61991
Jul 10, 20246,005.006,267.506,005.006,262.506,246.561,459
Jul 9, 20246,767.506,767.506,550.006,550.006,533.33799
Jul 8, 20246,530.006,900.006,530.006,872.506,855.01530
Jul 5, 20247,190.007,190.006,872.506,872.506,855.01538
Jul 4, 20246,660.007,200.006,660.007,190.007,171.70610
Jul 3, 20246,600.006,800.006,600.006,660.006,643.05691
Jul 2, 20246,540.006,735.006,500.006,540.006,523.351,237
Jul 1, 20246,592.506,592.506,560.006,560.006,543.30883
Jun 28, 20246,900.006,900.006,900.006,900.006,882.44914
Jun 27, 20247,002.507,002.506,995.006,995.006,977.19349
Jun 26, 20247,212.507,212.506,975.007,000.006,982.18501
Jun 25, 20247,630.007,630.007,212.507,212.507,194.14505
Jun 24, 20247,762.507,762.507,630.007,630.007,610.58752
Jun 21, 20247,492.507,492.507,487.507,492.507,473.43648
Jun 20, 20247,600.007,647.507,425.007,647.507,628.03779
Jun 14, 20247,275.007,750.007,275.007,750.007,730.27559
Jun 13, 20247,312.507,500.007,275.007,275.007,256.48643
Jun 12, 20246,950.007,312.506,950.007,312.507,293.891,015
Jun 11, 20246,860.007,000.006,860.006,950.006,932.311,250
Jun 10, 20247,480.007,500.007,287.507,287.507,268.95534
Jun 7, 20247,750.007,750.007,240.007,480.007,460.96520
Jun 6, 20247,762.507,772.507,762.507,772.507,752.721,042
Jun 5, 20248,000.008,000.007,470.007,762.507,742.741,215
Jun 4, 20248,680.008,680.008,297.508,297.508,276.381,466
Jun 3, 20248,725.008,800.008,700.008,700.008,677.852,306