Istanbul - Delayed Quote TRY

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

Compare
2,802.50
-20.00
(-0.71%)
At close: January 17 at 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252,835.002,835.002,802.502,802.502,802.50595
Jan 16, 20252,832.502,832.502,822.502,822.502,822.50611
Jan 15, 20252,810.002,810.002,775.002,797.502,797.50351
Jan 14, 20252,850.002,850.002,767.502,767.502,767.50593
Jan 13, 20252,815.002,815.002,745.002,745.002,745.00831
Jan 10, 20252,900.002,900.002,837.502,837.502,837.50637
Jan 9, 20252,820.002,887.502,820.002,880.002,880.00555
Jan 8, 20252,777.502,900.002,777.502,900.002,900.002,145
Jan 7, 20252,860.002,860.002,815.002,815.002,815.00476
Jan 6, 20252,937.502,937.502,850.002,862.502,862.501,525
Jan 3, 20252,800.002,800.002,800.002,800.002,800.00924
Jan 2, 20252,812.502,812.502,800.002,805.002,805.00971
Dec 31, 20242,812.502,812.502,760.002,797.502,797.50798
Dec 30, 20242,825.002,825.002,737.502,792.502,792.50779
Dec 27, 20242,810.002,837.502,810.002,825.002,825.001,059
Dec 26, 20242,855.002,857.502,762.502,762.502,762.50860
Dec 25, 20242,860.002,860.002,857.502,857.502,857.501,221
Dec 24, 20242,950.002,950.002,852.502,860.002,860.00761
Dec 23, 20242,917.502,990.002,917.502,950.002,950.00988
Dec 20, 20242,850.002,917.502,850.002,917.502,917.501,112
Dec 19, 20242,950.002,950.002,850.002,905.002,905.00821
Dec 18, 20243,000.003,000.002,980.002,980.002,980.001,835
Dec 17, 20243,165.003,165.002,910.002,910.002,910.001,882
Dec 16, 20243,175.003,175.003,100.003,165.003,165.001,368
Dec 13, 20243,177.503,177.503,120.003,145.003,145.001,454
Dec 12, 20243,022.503,102.503,022.503,102.503,102.501,564
Dec 11, 20243,075.003,075.002,862.503,000.003,000.001,027
Dec 10, 20243,132.503,132.502,997.503,000.003,000.001,361
Dec 9, 20243,192.503,192.503,012.503,012.503,012.502,245
Dec 6, 20242,770.003,025.002,770.003,025.003,025.002,588
Dec 5, 20242,850.002,850.002,750.002,750.002,750.002,409
Dec 4, 20242,862.502,867.502,862.502,865.002,865.002,327
Dec 3, 20242,970.002,970.002,970.002,970.002,970.004,502
Dec 2, 20242,970.002,970.002,950.002,970.002,970.002,563
Nov 29, 20242,820.003,095.002,820.003,040.003,040.003,815
Nov 28, 20243,000.003,000.002,815.002,815.002,815.004,027
Nov 27, 20243,305.003,305.003,010.003,010.003,010.004,072
Nov 26, 20243,540.003,540.003,300.003,300.003,300.002,714
Nov 25, 20243,947.503,947.503,552.503,552.503,552.507,987
Nov 22, 20243,897.503,897.503,750.003,800.003,800.001,599
Nov 21, 20243,380.003,907.503,380.003,897.503,897.502,423
Nov 20, 20243,800.003,800.003,557.503,557.503,557.501,537
Nov 19, 20243,860.003,860.003,852.503,852.503,852.502,690
Nov 18, 20243,667.503,667.503,667.503,667.503,667.50980
Nov 15, 20243,280.003,335.003,280.003,335.003,335.00785
Nov 14, 20243,150.003,170.003,150.003,167.503,167.50817
Nov 13, 20243,152.503,152.503,087.503,087.503,087.50733
Nov 12, 20243,272.503,272.503,102.503,102.503,102.501,130
Nov 11, 20243,242.503,272.503,242.503,272.503,272.501,249
Nov 8, 20243,250.003,250.003,210.003,210.003,210.001,454
Nov 7, 20243,115.003,115.003,000.003,090.003,090.001,323
Nov 6, 20242,990.003,160.002,990.003,150.003,150.002,190
Nov 5, 20243,165.003,165.002,870.002,877.502,877.502,486
Nov 4, 20242,850.003,085.002,850.003,052.503,052.503,644
Nov 1, 20242,700.002,812.502,700.002,812.502,812.501,673
Oct 31, 20242,502.502,677.502,502.502,677.502,677.501,696
Oct 30, 20242,600.002,600.002,597.502,600.002,600.00930
Oct 28, 20242,552.502,600.002,552.502,600.002,600.00263
Oct 25, 20242,585.002,585.002,547.502,550.002,550.00553
Oct 24, 20242,540.002,615.002,540.002,550.002,550.00840
Oct 23, 20242,697.502,697.502,540.002,540.002,540.001,217
Oct 22, 20242,550.002,600.002,550.002,597.502,597.501,022
Oct 21, 20242,642.502,642.502,600.002,600.002,600.001,421
Oct 18, 20242,747.502,747.502,545.002,545.002,545.001,704
Oct 17, 20242,512.502,692.502,512.502,692.502,692.501,465
Oct 16, 20242,470.002,512.502,470.002,512.502,512.501,295
Oct 15, 20242,425.002,577.502,425.002,557.502,557.502,058
Oct 14, 20242,515.002,515.002,450.002,450.002,450.001,610
Oct 11, 20242,750.002,750.002,602.502,602.502,602.502,150
Oct 10, 20242,750.002,877.502,750.002,847.502,847.503,744
Oct 9, 20242,560.002,617.502,540.002,617.502,617.501,267
Oct 8, 20242,510.002,580.002,510.002,550.002,550.001,032
Oct 7, 20242,652.502,680.002,550.002,550.002,550.00831
Oct 4, 20242,567.502,652.502,500.002,652.502,652.50713
Oct 3, 20242,476.002,600.002,476.002,570.002,570.002,114
Oct 2, 20242,702.502,702.502,477.002,477.002,477.003,399
Oct 1, 20243,005.003,005.002,702.502,702.502,702.502,419
Sep 30, 20243,180.003,180.003,002.503,002.503,002.501,145
Sep 27, 20243,020.003,200.003,020.003,180.003,180.001,041
Sep 26, 20243,160.003,160.003,000.003,020.003,020.002,060
Sep 25, 20243,415.003,415.003,102.503,195.003,195.001,361
Sep 24, 20243,500.003,500.003,415.003,415.003,415.001,041
Sep 23, 20243,550.003,550.003,497.503,497.503,497.501,288
Sep 20, 20243,510.003,850.003,510.003,650.003,650.001,422
Sep 19, 20243,460.003,520.003,460.003,520.003,520.00647
Sep 18, 20243,360.003,460.003,360.003,460.003,460.00915
Sep 17, 20243,500.003,500.003,490.003,490.003,490.00880
Sep 16, 20243,647.503,647.503,400.003,500.003,500.00559
Sep 13, 20243,500.003,500.003,380.003,392.503,392.50656
Sep 12, 20243,597.503,597.503,365.003,365.003,365.00621
Sep 11, 20243,625.003,625.003,450.003,450.003,450.00963
Sep 10, 20243,800.003,800.003,625.003,625.003,625.00721
Sep 9, 20243,785.003,820.003,785.003,800.003,800.001,088
Sep 6, 20244,050.004,050.003,785.003,785.003,785.00581
Sep 5, 20243,912.504,000.003,912.503,915.003,915.00640
Sep 3, 20244,450.004,450.004,260.004,265.004,265.001,222
Sep 2, 20244,070.004,465.004,070.004,450.004,450.001,648
Aug 29, 20243,990.004,070.003,890.004,070.004,070.002,333
Aug 28, 20243,810.003,810.003,667.503,700.003,700.00715
Aug 27, 20243,460.003,812.503,460.003,812.503,812.501,771
Aug 26, 20243,757.503,757.503,535.003,560.003,560.001,033
Aug 23, 20243,760.003,760.003,760.003,760.003,760.001,002
Aug 22, 20243,900.003,900.003,850.003,850.003,850.00798
Aug 21, 20244,025.004,025.003,950.003,950.003,950.00383
Aug 20, 20244,147.504,152.504,025.004,025.004,025.00848
Aug 19, 20244,050.004,050.003,990.004,050.004,050.00825
Aug 16, 20244,245.004,245.004,000.004,000.004,000.001,238
Aug 15, 20243,900.004,147.503,900.004,147.504,147.501,001
Aug 14, 20244,047.504,080.003,900.003,900.003,900.001,861
Aug 13, 20244,260.004,260.004,125.004,125.004,125.001,123
Aug 12, 20244,360.004,370.004,260.004,260.004,260.001,097
Aug 9, 20244,460.004,460.004,360.004,360.004,360.001,583
Aug 8, 20244,825.004,825.004,602.504,677.504,677.50613
Aug 7, 20244,990.004,990.004,870.004,870.004,870.001,202
Aug 6, 20244,687.504,732.504,687.504,732.504,732.501,608
Aug 5, 20244,140.004,365.004,140.004,365.004,365.001,837
Aug 2, 20244,320.004,580.004,320.004,500.004,500.001,540
Aug 1, 20244,400.004,655.004,400.004,655.004,655.001,615
Jul 31, 20244,755.004,755.004,350.004,350.004,350.002,660
Jul 30, 20244,940.004,940.004,755.004,755.004,755.001,142
Jul 29, 20244,930.004,980.004,930.004,980.004,980.001,894
Jul 26, 20245,192.505,192.505,060.005,080.005,080.001,349
Jul 25, 20244,950.005,300.004,950.005,300.005,300.002,648
Jul 24, 20245,480.005,480.005,027.505,027.505,027.50997
Jul 23, 20245,580.005,580.005,265.005,265.005,265.001,109
Jul 22, 20245,605.005,605.005,210.005,260.005,260.001,647
Jul 19, 20245,797.505,797.505,620.005,620.005,620.00599
Jul 18, 20245,660.005,662.505,660.005,662.505,662.501,345
Jul 17, 20246,082.506,082.505,662.505,662.505,662.50971
Jul 16, 20245,600.006,110.005,600.006,082.506,082.501,280
Jul 12, 20245,995.005,995.005,600.005,600.005,600.001,438
Jul 11, 20245,905.006,045.005,905.006,045.006,045.00991
Jul 10, 20246,005.006,267.506,005.006,262.506,262.501,459
Jul 9, 20246,767.506,767.506,550.006,550.006,550.00799
Jul 8, 20246,530.006,900.006,530.006,872.506,872.50530
Jul 5, 20247,190.007,190.006,872.506,872.506,872.50538
Jul 4, 20246,660.007,200.006,660.007,190.007,190.00610
Jul 3, 20246,600.006,800.006,600.006,660.006,660.00691
Jul 2, 20246,540.006,735.006,500.006,540.006,540.001,237
Jul 1, 20246,592.506,592.506,560.006,560.006,560.00883
Jun 28, 20246,900.006,900.006,900.006,900.006,900.00914
Jun 27, 20247,002.507,002.506,995.006,995.006,995.00349
Jun 26, 20247,212.507,212.506,975.007,000.007,000.00501
Jun 25, 20247,630.007,630.007,212.507,212.507,212.50505
Jun 24, 20247,762.507,762.507,630.007,630.007,630.00752
Jun 21, 20247,492.507,492.507,487.507,492.507,492.50648
Jun 20, 20247,600.007,647.507,425.007,647.507,647.50779
Jun 14, 20247,275.007,750.007,275.007,750.007,750.00559
Jun 13, 20247,312.507,500.007,275.007,275.007,275.00643
Jun 12, 20246,950.007,312.506,950.007,312.507,312.501,015
Jun 11, 20246,860.007,000.006,860.006,950.006,950.001,250
Jun 10, 20247,480.007,500.007,287.507,287.507,287.50534
Jun 7, 20247,750.007,750.007,240.007,480.007,480.00520
Jun 6, 20247,762.507,772.507,762.507,772.507,772.501,042
Jun 5, 20248,000.008,000.007,470.007,762.507,762.501,215
Jun 4, 20248,680.008,680.008,297.508,297.508,297.501,466
Jun 3, 20248,725.008,800.008,700.008,700.008,700.002,306
May 31, 20247,555.008,310.007,555.008,310.008,310.0016,079
May 30, 20247,975.007,975.007,545.007,555.007,555.00921
May 29, 20247,587.507,587.507,332.507,332.507,332.501,007
May 28, 20247,140.007,305.007,092.507,305.007,305.001,325
May 27, 20247,450.007,450.007,090.007,090.007,090.00587
May 24, 20248,192.508,192.507,350.007,350.007,350.00927
May 23, 20247,955.007,990.007,955.007,990.007,990.001,028
May 22, 20247,997.507,997.507,760.007,760.007,760.00807
May 21, 20248,102.508,102.507,750.007,750.007,750.001,385
May 20, 20247,760.008,120.007,760.008,100.008,100.001,179
May 17, 20247,990.007,990.007,755.007,760.007,760.001,788
May 16, 20248,175.008,175.008,090.008,175.008,175.004,295
May 15, 20247,435.007,435.007,435.007,435.007,435.001,205
May 14, 20246,650.006,760.006,650.006,760.006,760.001,377
May 13, 20247,080.007,080.006,760.006,760.006,760.001,333
May 10, 20247,300.007,300.007,082.507,082.507,082.50646
May 9, 20247,447.507,447.507,300.007,300.007,300.00755
May 8, 2024 6.44 Dividend
May 8, 20247,725.007,725.007,400.007,447.507,447.501,028
May 7, 20247,817.507,817.507,817.507,817.507,811.061,685
May 6, 20247,055.007,107.506,902.507,107.507,101.651,959
May 3, 20247,300.007,300.007,100.007,100.007,094.152,201
May 2, 20247,200.007,950.007,200.007,200.007,194.073,050
Apr 30, 20248,500.008,500.008,000.008,000.007,993.411,122
Apr 29, 20247,925.008,162.507,587.508,162.508,155.782,061
Apr 26, 20248,430.008,500.008,430.008,430.008,423.061,369
Apr 25, 20249,152.509,200.008,430.008,430.008,423.061,929
Apr 24, 20248,030.009,007.508,030.009,007.509,000.081,984
Apr 22, 20248,552.508,552.508,190.008,190.008,183.262,584
Apr 19, 20249,100.009,100.009,000.009,100.009,092.511,221
Apr 18, 202410,000.0010,000.009,500.009,785.009,776.941,247
Apr 17, 20249,700.009,800.009,700.009,800.009,791.932,600
Apr 16, 20249,850.009,850.009,750.009,750.009,741.972,228
Apr 15, 20248,070.009,510.008,070.009,510.009,502.172,805
Apr 9, 20248,100.008,960.008,100.008,960.008,952.62756
Apr 8, 20248,500.009,042.508,500.009,000.008,992.592,299
Apr 5, 20248,222.508,222.508,222.508,222.508,215.732,710
Apr 4, 20246,800.007,475.006,800.007,475.007,468.851,737
Apr 3, 20246,797.506,797.506,797.506,797.506,791.901,793
Apr 2, 20246,200.006,200.006,000.006,180.006,174.912,839
Apr 1, 20246,040.006,040.005,650.005,942.505,937.613,371
Mar 29, 20245,050.006,042.505,050.006,042.506,037.537,774
Mar 28, 20245,495.005,495.005,495.005,495.005,490.481,557
Mar 27, 20246,105.006,105.006,105.006,105.006,099.972,194
Mar 26, 20246,910.006,910.006,782.506,782.506,776.921,831
Mar 25, 20248,000.008,000.007,535.007,535.007,528.801,976
Mar 22, 20249,410.009,410.008,370.008,370.008,363.112,524
Mar 21, 20247,772.509,400.007,772.509,300.009,292.343,330
Mar 20, 20248,227.508,635.008,227.508,635.008,627.891,426
Mar 19, 20247,700.007,850.007,700.007,850.007,843.542,353
Mar 18, 20247,992.507,992.507,347.507,347.507,341.453,153
Mar 15, 20248,300.008,300.008,052.508,052.508,045.874,004
Mar 14, 20247,705.007,705.007,700.007,702.507,696.163,327
Mar 13, 20246,750.007,055.006,750.007,055.007,049.193,724
Mar 12, 20247,600.007,600.006,415.006,415.006,409.724,844
Mar 11, 20247,070.007,070.007,070.007,070.007,064.182,865
Mar 8, 20246,297.506,427.506,297.506,427.506,422.214,389
Mar 7, 20245,800.005,847.505,800.005,845.005,840.193,468
Mar 6, 20245,317.505,317.505,317.505,317.505,313.121,430
Mar 5, 20244,272.504,835.004,272.504,835.004,831.022,472
Mar 4, 20244,447.504,447.504,397.504,397.504,393.884,489
Mar 1, 20245,000.005,000.004,885.004,885.004,880.982,111
Feb 29, 20245,000.005,002.505,000.005,000.004,995.882,190
Feb 28, 20244,950.004,987.504,950.004,985.004,980.903,912
Feb 27, 20244,140.004,552.504,140.004,552.504,548.752,071
Feb 26, 20243,997.504,140.003,997.504,140.004,136.593,649
Feb 23, 20244,142.504,142.504,140.004,140.004,136.595,230
Feb 22, 20243,425.003,767.503,425.003,767.503,764.406,031
Feb 21, 20243,425.003,425.003,425.003,425.003,422.183,802
Feb 20, 20242,850.003,115.002,850.003,115.003,112.442,262
Feb 19, 20242,832.502,832.502,800.002,832.502,830.173,676
Feb 16, 20242,401.002,575.002,401.002,575.002,572.881,727
Feb 15, 20242,401.002,401.002,401.002,401.002,399.021,987
Feb 14, 20242,434.002,434.002,350.002,350.002,348.074,800
Feb 13, 20242,167.002,213.002,167.002,213.002,211.183,180
Feb 12, 20241,953.002,012.001,953.002,012.002,010.342,261
Feb 9, 20242,005.002,005.001,953.001,953.001,951.391,189
Feb 8, 20242,060.002,060.002,028.002,028.002,026.332,412
Feb 7, 20242,100.002,100.002,060.002,060.002,058.301,523
Feb 6, 20242,076.002,076.002,075.002,075.002,073.291,347
Feb 5, 20241,950.002,000.001,950.002,000.001,998.353,396
Feb 2, 20241,950.001,950.001,940.001,950.001,948.391,963
Feb 1, 20241,900.001,950.001,900.001,950.001,948.392,174
Jan 31, 20241,860.001,861.001,858.001,861.001,859.471,551
Jan 30, 20241,900.001,900.001,880.001,881.001,879.451,408
Jan 29, 20241,800.001,830.001,800.001,830.001,828.491,722
Jan 26, 20241,780.001,812.001,780.001,812.001,810.51948
Jan 25, 20241,749.001,751.001,749.001,751.001,749.561,313
Jan 22, 20241,690.001,690.001,680.001,680.001,678.621,018
Jan 19, 20241,712.001,712.001,680.001,680.001,678.62743
Jan 18, 20241,765.001,765.001,712.001,715.001,713.59990
Jan 17, 20241,681.001,765.001,681.001,765.001,763.55839

Related Tickers

MARTI.IS Marti Otel Isletmeleri A.S.
3.3400
+0.30%
 
ULAS.IS Ulaslar Turizm Yatirimlari ve Dayanikli Tüketim Mallari Ticaret Pazarlama A.S.
30.98
+1.91%
 
TEKTU.IS Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi
4.5400
+0.22%
 
MAALT.IS Marmaris Altinyunus Turistik Tesisler A.S.
799.00
+0.88%
 
ATAT Atour Lifestyle Holdings Limited
25.85
+2.05%