KSTUR
KUŞTUR KUŞADASI TURİZM ENDÜSTRİSİ A.Ş.
17:55:18
2962.5 ₺
+2.500 (%+0.08)
Önceki Kapanış: 2960·
Volatilite: 0.080
Düşük₺2960
Yüksek₺2962.5
Piyasa Verileri
Önceki haftaya göre (WoW)
+5.80%
Önceki aya göre (MoM)
-4.36%
Yılbaşından bugüne (YTD)
+1.40%
Önceki yıla göre (YoY)
-3.22%
KSTUR: KUŞTUR KUŞADASI TURİZM ENDÜSTRİSİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,9221
KAPANIŞ 6,9544
En Düşük
DÜŞÜK 5,6768
En Yüksek
YÜKSEK 9,1396
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2017 | 5,8282 | 5,8282 | 5,8282 | 5,8282 |
| 04.01.2017 | 5,9 | 5,9 | 5,8282 | 5,8282 |
| 05.01.2017 | 5,8282 | 5,8282 | 5,8282 | 5,8282 |
| 08.01.2017 | 5,8136 | 5,8136 | 5,7345 | 5,7345 |
| 09.01.2017 | 5,756 | 5,756 | 5,749 | 5,749 |
| 10.01.2017 | 5,749 | 5,749 | 5,749 | 5,749 |
| 11.01.2017 | 5,749 | 5,749 | 5,684 | 5,684 |
| 12.01.2017 | 5,756 | 5,756 | 5,756 | 5,756 |
| 15.01.2017 | 5,8282 | 5,8282 | 5,8282 | 5,8282 |
| 16.01.2017 | 5,9 | 5,9 | 5,9 | 5,9 |
| 18.01.2017 | 5,9 | 5,9 | 5,9 | 5,9 |
| 19.01.2017 | 5,9073 | 5,9073 | 5,8927 | 5,8927 |
| 22.01.2017 | 5,756 | 5,756 | 5,756 | 5,756 |
| 25.01.2017 | 5,756 | 5,756 | 5,756 | 5,756 |
| 26.01.2017 | 5,756 | 5,756 | 5,756 | 5,756 |
| 29.01.2017 | 5,8282 | 5,8282 | 5,8282 | 5,8282 |
| 02.02.2017 | 5,8352 | 5,864 | 5,8352 | 5,864 |
| 05.02.2017 | 5,9 | 5,9 | 5,9 | 5,9 |
| 07.02.2017 | 5,9361 | 5,9719 | 5,9361 | 5,9577 |
| 08.02.2017 | 5,9647 | 5,9719 | 5,9647 | 5,9719 |
| 09.02.2017 | 6,0079 | 6,0224 | 6,0079 | 6,0224 |
| 12.02.2017 | 6,0439 | 6,051 | 6,0439 | 6,051 |
| 13.02.2017 | 6,1158 | 6,346 | 6,1158 | 6,346 |
| 14.02.2017 | 6,3317 | 6,3677 | 6,3317 | 6,3677 |
| 15.02.2017 | 6,382 | 6,382 | 6,3604 | 6,3604 |
| 16.02.2017 | 6,3677 | 6,3677 | 6,3677 | 6,3677 |
| 19.02.2017 | 6,3749 | 6,4038 | 6,3749 | 6,4038 |
| 20.02.2017 | 6,4038 | 6,4038 | 6,1734 | 6,1734 |
| 21.02.2017 | 6,2167 | 6,2167 | 6,2167 | 6,2167 |
| 22.02.2017 | 6,2167 | 6,2167 | 6,1877 | 6,1877 |
| 23.02.2017 | 6,1158 | 6,1158 | 6,1158 | 6,1158 |
| 26.02.2017 | 6,1158 | 6,2598 | 6,1158 | 6,2598 |
| 27.02.2017 | 6,4038 | 6,4038 | 6,4038 | 6,4038 |
| 28.02.2017 | 6,6484 | 6,6484 | 6,6484 | 6,6484 |
| 01.03.2017 | 6,6484 | 6,6555 | 6,6484 | 6,6555 |
| 02.03.2017 | 6,6195 | 6,6195 | 6,6195 | 6,6195 |
| 06.03.2017 | 6,6555 | 6,6915 | 6,6555 | 6,6915 |
| 07.03.2017 | 6,6915 | 6,6915 | 6,6915 | 6,6915 |
| 12.03.2017 | 5,6768 | 5,6768 | 5,6768 | 5,6768 |
| 13.03.2017 | 5,9719 | 6,8066 | 5,9719 | 6,7995 |
| 14.03.2017 | 6,7345 | 6,7995 | 6,7345 | 6,7995 |
| 15.03.2017 | 6,7995 | 6,7995 | 6,7995 | 6,7995 |
| 19.03.2017 | 6,6915 | 6,6915 | 6,6915 | 6,6915 |
| 20.03.2017 | 6,6555 | 6,6555 | 6,6484 | 6,6484 |
| 21.03.2017 | 6,6411 | 6,6411 | 6,6411 | 6,6411 |
| 22.03.2017 | 6,6555 | 6,8354 | 6,6555 | 6,8354 |
| 23.03.2017 | 6,8354 | 6,9075 | 6,8354 | 6,9075 |
| 27.03.2017 | 6,9075 | 6,9075 | 6,9075 | 6,9075 |
| 29.03.2017 | 6,9217 | 6,9217 | 6,9217 | 6,9217 |
| 30.03.2017 | 6,9289 | 6,9432 | 6,9075 | 6,9075 |
| 02.04.2017 | 6,9432 | 6,9432 | 6,936 | 6,936 |
| 03.04.2017 | 6,9289 | 6,9289 | 6,9289 | 6,9289 |
| 05.04.2017 | 6,9432 | 6,9432 | 6,9432 | 6,9432 |
| 06.04.2017 | 6,6195 | 6,6195 | 6,6195 | 6,6195 |
| 09.04.2017 | 6,6195 | 6,6195 | 6,6195 | 6,6195 |
| 10.04.2017 | 6,6555 | 6,6555 | 6,6555 | 6,6555 |
| 11.04.2017 | 6,6411 | 6,6411 | 6,6411 | 6,6411 |
| 12.04.2017 | 6,6195 | 6,6195 | 6,6195 | 6,6195 |
| 13.04.2017 | 6,6195 | 6,6195 | 6,6195 | 6,6195 |
| 16.04.2017 | 6,6051 | 6,6051 | 6,6051 | 6,6051 |
| 17.04.2017 | 6,4756 | 6,4756 | 6,4756 | 6,4756 |
| 18.04.2017 | 6,6195 | 6,6195 | 6,6195 | 6,6195 |
| 19.04.2017 | 6,6915 | 6,6915 | 6,6555 | 6,6555 |
| 23.04.2017 | 6,5009 | 6,5009 | 6,5009 | 6,5009 |
| 24.04.2017 | 6,5009 | 6,5009 | 6,5009 | 6,5009 |
| 26.04.2017 | 6,5009 | 6,5009 | 6,5009 | 6,5009 |
| 27.04.2017 | 6,5009 | 6,5009 | 6,5009 | 6,5009 |
| 01.05.2017 | 6,5773 | 6,5928 | 6,5773 | 6,5928 |
| 07.05.2017 | 6,5009 | 6,5009 | 6,5009 | 6,5009 |
| 08.05.2017 | 6,5773 | 6,5773 | 6,5773 | 6,5773 |
| 10.05.2017 | 6,5773 | 6,5773 | 6,5773 | 6,5773 |
| 15.05.2017 | 6,5623 | 6,5623 | 6,5623 | 6,5623 |
| 16.05.2017 | 6,5623 | 6,5623 | 6,547 | 6,547 |
| 17.05.2017 | 6,5393 | 7,0441 | 6,5393 | 7,0441 |
| 21.05.2017 | 7,0515 | 7,0515 | 7,021 | 7,021 |
| 22.05.2017 | 6,9905 | 6,9905 | 6,8757 | 6,8757 |
| 23.05.2017 | 6,8834 | 6,8834 | 6,8834 | 6,8834 |
| 24.05.2017 | 6,9599 | 6,9599 | 6,9599 | 6,9599 |
| 25.05.2017 | 6,8757 | 6,8757 | 6,8757 | 6,8757 |
| 28.05.2017 | 6,8834 | 6,8834 | 6,8834 | 6,8834 |
| 29.05.2017 | 6,9522 | 6,9522 | 6,9522 | 6,9522 |
| 30.05.2017 | 6,9676 | 6,9751 | 6,9676 | 6,9751 |
| 31.05.2017 | 7,0365 | 7,0365 | 7,0365 | 7,0365 |
| 01.06.2017 | 7,0365 | 7,0365 | 7,0365 | 7,0365 |
| 04.06.2017 | 7,0287 | 7,0287 | 7,0287 | 7,0287 |
| 06.06.2017 | 7,0365 | 7,0745 | 7,0365 | 7,0745 |
| 07.06.2017 | 7,0365 | 7,0365 | 7,0287 | 7,0287 |
| 08.06.2017 | 6,9599 | 6,9599 | 6,9217 | 6,9217 |
| 11.06.2017 | 6,9292 | 6,9292 | 6,9292 | 6,9292 |
| 13.06.2017 | 6,9063 | 6,9063 | 6,9063 | 6,9063 |
| 14.06.2017 | 6,9292 | 6,9599 | 6,9141 | 6,9599 |
| 18.06.2017 | 6,9217 | 6,9217 | 6,9217 | 6,9217 |
| 27.06.2017 | 6,5085 | 6,9981 | 6,5085 | 6,8757 |
| 28.06.2017 | 6,9981 | 7,0057 | 6,9981 | 7,0057 |
| 29.06.2017 | 7,021 | 7,0365 | 7,021 | 7,021 |
| 02.07.2017 | 7,0365 | 7,0365 | 7,0365 | 7,0365 |
| 04.07.2017 | 7,113 | 7,113 | 7,113 | 7,113 |
| 05.07.2017 | 7,0745 | 7,0745 | 7,0745 | 7,0745 |
| 06.07.2017 | 6,9217 | 7,4951 | 6,9217 | 7,4951 |
| 10.07.2017 | 7,4876 | 7,4876 | 7,4876 | 7,4876 |
| 13.07.2017 | 7,4493 | 7,4493 | 7,4417 | 7,4417 |
| 16.07.2017 | 7,4187 | 7,4187 | 7,4187 | 7,4187 |
| 17.07.2017 | 7,3041 | 7,3041 | 7,2504 | 7,2504 |
| 18.07.2017 | 7,2353 | 7,2353 | 7,2275 | 7,2275 |
| 19.07.2017 | 7,2198 | 7,2198 | 7,1968 | 7,1968 |
| 20.07.2017 | 7,1894 | 7,1894 | 7,1816 | 7,1816 |
| 23.07.2017 | 7,1739 | 7,1739 | 7,1665 | 7,1665 |
| 24.07.2017 | 6,5163 | 7,0745 | 6,5163 | 7,0745 |
| 25.07.2017 | 7,0671 | 7,0671 | 6,9599 | 6,9599 |
| 26.07.2017 | 7,0515 | 7,0515 | 7,0515 | 7,0515 |
| 27.07.2017 | 7,0515 | 7,0515 | 7,0515 | 7,0515 |
| 30.07.2017 | 7,0365 | 7,0365 | 7,0365 | 7,0365 |
| 31.07.2017 | 7,021 | 7,021 | 7,021 | 7,021 |
| 01.08.2017 | 6,9981 | 6,9981 | 6,9217 | 6,9217 |
| 02.08.2017 | 6,8757 | 6,8757 | 6,8757 | 6,8757 |
| 03.08.2017 | 6,8757 | 6,8757 | 6,8757 | 6,8757 |
| 06.08.2017 | 6,8604 | 6,8604 | 6,8604 | 6,8604 |
| 07.08.2017 | 6,8834 | 6,8834 | 6,8834 | 6,8834 |
| 13.08.2017 | 7,0745 | 7,0745 | 7,0745 | 7,0745 |
| 14.08.2017 | 7,1203 | 7,1203 | 7,113 | 7,113 |
| 15.08.2017 | 7,6482 | 7,6482 | 7,6482 | 7,6482 |
| 16.08.2017 | 7,6482 | 7,6482 | 7,6482 | 7,6482 |
| 20.08.2017 | 6,9599 | 6,9599 | 6,9599 | 6,9599 |
| 21.08.2017 | 7,0515 | 7,0515 | 6,8834 | 6,8834 |
| 22.08.2017 | 6,8834 | 6,8986 | 6,8834 | 6,8986 |
| 28.08.2017 | 7,113 | 7,113 | 7,113 | 7,113 |
| 05.09.2017 | 7,113 | 7,113 | 7,113 | 7,113 |
| 06.09.2017 | 7,6482 | 7,6482 | 7,6482 | 7,6482 |
| 07.09.2017 | 7,6482 | 7,6482 | 7,6482 | 7,6482 |
| 10.09.2017 | 7,6406 | 7,6406 | 7,6406 | 7,6406 |
| 11.09.2017 | 7,266 | 8,0229 | 7,266 | 8,0229 |
| 12.09.2017 | 7,4951 | 7,5106 | 7,4951 | 7,5106 |
| 13.09.2017 | 7,266 | 7,266 | 7,266 | 7,266 |
| 14.09.2017 | 7,266 | 7,2811 | 7,266 | 7,2811 |
| 17.09.2017 | 7,266 | 7,266 | 7,266 | 7,266 |
| 18.09.2017 | 7,266 | 7,266 | 7,266 | 7,266 |
| 20.09.2017 | 7,1894 | 7,1894 | 7,1739 | 7,1739 |
| 24.09.2017 | 7,1436 | 7,1436 | 7,1436 | 7,1436 |
| 27.09.2017 | 7,1586 | 7,1586 | 7,1586 | 7,1586 |
| 28.09.2017 | 7,1511 | 7,1511 | 7,1511 | 7,1511 |
| 02.10.2017 | 7,1436 | 7,1436 | 7,1436 | 7,1436 |
| 10.10.2017 | 7,266 | 7,266 | 7,266 | 7,266 |
| 12.10.2017 | 7,4187 | 7,4187 | 7,4187 | 7,4187 |
| 15.10.2017 | 7,1894 | 7,1894 | 7,1894 | 7,1894 |
| 16.10.2017 | 7,3423 | 7,3423 | 7,3423 | 7,3423 |
| 18.10.2017 | 7,3269 | 7,3423 | 7,3269 | 7,3423 |
| 25.10.2017 | 7,4187 | 7,4187 | 7,4187 | 7,4187 |
| 26.10.2017 | 7,6482 | 7,6482 | 7,6482 | 7,6482 |
| 31.10.2017 | 8,4129 | 8,4129 | 8,4129 | 8,4129 |
| 02.11.2017 | 8,4129 | 8,4129 | 8,4129 | 8,4129 |
| 07.11.2017 | 8,4129 | 8,4129 | 8,4129 | 8,4129 |
| 08.11.2017 | 8,4129 | 8,4129 | 8,4129 | 8,4129 |
| 09.11.2017 | 8,4129 | 8,4129 | 8,4129 | 8,4129 |
| 12.11.2017 | 8,4129 | 8,4129 | 8,4129 | 8,4129 |
| 14.11.2017 | 8,4129 | 8,4129 | 8,4129 | 8,4129 |
| 16.11.2017 | 7,6482 | 7,6482 | 7,6482 | 7,6482 |
| 20.11.2017 | 7,6482 | 7,6482 | 7,6482 | 7,6482 |
| 21.11.2017 | 7,6406 | 7,6406 | 7,6406 | 7,6406 |
| 23.11.2017 | 7,6329 | 7,6329 | 7,6329 | 7,6329 |
| 28.11.2017 | 7,2581 | 7,2581 | 7,2581 | 7,2581 |
| 29.11.2017 | 7,266 | 7,266 | 7,266 | 7,266 |
| 30.11.2017 | 7,266 | 7,266 | 7,266 | 7,266 |
| 03.12.2017 | 8,2831 | 8,2831 | 8,2831 | 8,2831 |
| 05.12.2017 | 8,2218 | 8,2218 | 8,2218 | 8,2218 |
| 06.12.2017 | 8,1453 | 8,1453 | 8,1453 | 8,1453 |
| 10.12.2017 | 8,1376 | 8,1376 | 8,1376 | 8,1376 |
| 11.12.2017 | 7,6865 | 7,6865 | 7,6865 | 7,6865 |
| 13.12.2017 | 6,3097 | 6,3097 | 6,3097 | 6,3097 |
| 14.12.2017 | 7,1894 | 7,5717 | 7,1894 | 7,5717 |
| 17.12.2017 | 9,086 | 9,086 | 9,086 | 9,086 |
| 18.12.2017 | 9,086 | 9,1396 | 9,0784 | 9,0784 |
| 19.12.2017 | 7,457 | 7,457 | 7,4417 | 7,4417 |
| 20.12.2017 | 7,4493 | 7,7859 | 7,4493 | 7,7783 |
| 21.12.2017 | 6,3785 | 7,7783 | 6,3785 | 7,7783 |
| 24.12.2017 | 7,5259 | 7,7859 | 7,5259 | 7,7859 |
| 25.12.2017 | 7,3423 | 7,3423 | 7,3423 | 7,3423 |
| 26.12.2017 | 7,457 | 7,457 | 7,457 | 7,457 |
| 27.12.2017 | 7,5717 | 7,6329 | 7,5717 | 7,6329 |
| 28.12.2017 | 7,6329 | 7,6482 | 7,6329 | 7,6482 |