KSTUR
KUŞTUR KUŞADASI TURİZM ENDÜSTRİSİ A.Ş.
18:10:01
2962.5 ₺
+2.500 (%+0.08)
Önceki Kapanış: 2960·
Volatilite: 0.080
Düşük₺2960
Yüksek₺2962.5
Piyasa Verileri
Spot Piyasa
A:2960
S:2962.5
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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,7489
KAPANIŞ 9,7784
En Düşük
DÜŞÜK 7,0287
En Yüksek
YÜKSEK 16,89
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 7,5717 | 7,5717 | 7,5717 | 7,5717 |
| 04.01.2018 | 7,5717 | 7,5717 | 7,5717 | 7,5717 |
| 07.01.2018 | 7,6559 | 7,6559 | 7,6559 | 7,6559 |
| 08.01.2018 | 7,6635 | 7,6635 | 7,6635 | 7,6635 |
| 09.01.2018 | 7,6635 | 7,6635 | 7,6635 | 7,6635 |
| 10.01.2018 | 7,6482 | 8,3977 | 7,6482 | 8,3977 |
| 11.01.2018 | 8,26 | 8,26 | 8,26 | 8,26 |
| 14.01.2018 | 8,26 | 8,26 | 8,0382 | 8,0382 |
| 15.01.2018 | 8,0382 | 8,0382 | 7,6635 | 7,6865 |
| 16.01.2018 | 8,4054 | 8,4054 | 8,0229 | 8,0229 |
| 17.01.2018 | 8,0229 | 8,26 | 8,0229 | 8,26 |
| 18.01.2018 | 8,26 | 8,26 | 8,26 | 8,26 |
| 21.01.2018 | 8,26 | 8,26 | 8,26 | 8,26 |
| 22.01.2018 | 8,4207 | 8,4207 | 8,4129 | 8,4129 |
| 23.01.2018 | 8,4054 | 8,4054 | 8,4054 | 8,4054 |
| 24.01.2018 | 8,3365 | 8,3365 | 8,3365 | 8,3365 |
| 25.01.2018 | 8,2141 | 8,4129 | 8,2141 | 8,4129 |
| 28.01.2018 | 9,9351 | 9,9351 | 9,7131 | 9,7131 |
| 29.01.2018 | 8,4207 | 9,3613 | 8,4207 | 9,3613 |
| 30.01.2018 | 8,719 | 8,719 | 7,5334 | 7,5334 |
| 31.01.2018 | 7,9618 | 8 | 7,9618 | 8 |
| 01.02.2018 | 8,2218 | 8,8031 | 8,2218 | 8,8031 |
| 04.02.2018 | 8,7955 | 8,7955 | 8,4129 | 8,4129 |
| 05.02.2018 | 8,4129 | 8,4129 | 8,4129 | 8,4129 |
| 06.02.2018 | 8,4129 | 8,4129 | 8,4129 | 8,4129 |
| 07.02.2018 | 8,4129 | 8,719 | 8,4129 | 8,719 |
| 08.02.2018 | 8,9789 | 8,9789 | 8,9789 | 8,9789 |
| 11.02.2018 | 9,3691 | 9,3691 | 9,1703 | 9,1703 |
| 12.02.2018 | 9,1626 | 9,1626 | 9,1626 | 9,1626 |
| 13.02.2018 | 9,1396 | 9,1396 | 9,0631 | 9,0631 |
| 14.02.2018 | 8,589 | 8,589 | 8,589 | 8,589 |
| 15.02.2018 | 9,1013 | 9,1013 | 9,0631 | 9,0631 |
| 18.02.2018 | 9,0631 | 9,0631 | 9,0631 | 9,0631 |
| 19.02.2018 | 9,0555 | 9,0555 | 8,5659 | 8,5659 |
| 20.02.2018 | 8,8338 | 8,8338 | 8,8338 | 8,8338 |
| 21.02.2018 | 9,025 | 9,025 | 8,1072 | 8,1072 |
| 22.02.2018 | 8,4437 | 8,9484 | 8,4437 | 8,7955 |
| 25.02.2018 | 8,8338 | 8,8338 | 8,8262 | 8,8262 |
| 26.02.2018 | 8,8262 | 8,8262 | 8,8031 | 8,8031 |
| 27.02.2018 | 9,1013 | 9,1779 | 9,1013 | 9,1779 |
| 28.02.2018 | 9,2543 | 9,2543 | 9,1013 | 9,1013 |
| 01.03.2018 | 9,0939 | 9,1013 | 9,0939 | 9,1013 |
| 04.03.2018 | 9,025 | 9,025 | 9,025 | 9,025 |
| 05.03.2018 | 9,025 | 9,025 | 8,9484 | 8,9484 |
| 06.03.2018 | 8,7955 | 8,7955 | 8,7955 | 8,7955 |
| 07.03.2018 | 8,7955 | 8,7955 | 8,7955 | 8,7955 |
| 08.03.2018 | 8,7955 | 8,7955 | 8,719 | 8,719 |
| 11.03.2018 | 8,719 | 8,719 | 8,719 | 8,719 |
| 12.03.2018 | 8,4129 | 8,4284 | 8,4129 | 8,4284 |
| 13.03.2018 | 8,4129 | 8,7419 | 8,4129 | 8,7419 |
| 14.03.2018 | 9,1013 | 9,1013 | 8,7955 | 8,7955 |
| 15.03.2018 | 8,7955 | 8,8031 | 8,7955 | 8,8031 |
| 18.03.2018 | 8,8031 | 8,8031 | 8,8031 | 8,8031 |
| 19.03.2018 | 8,8106 | 9,0631 | 8,8106 | 9,0631 |
| 20.03.2018 | 9,0555 | 9,1779 | 9,0555 | 9,1779 |
| 21.03.2018 | 9,1779 | 9,1779 | 9,1779 | 9,1779 |
| 22.03.2018 | 9,0631 | 9,0631 | 9,0631 | 9,0631 |
| 26.03.2018 | 8,8338 | 9,0631 | 8,8338 | 9,0631 |
| 27.03.2018 | 8,8031 | 8,8031 | 8,8031 | 8,8031 |
| 29.03.2018 | 9,0325 | 9,0325 | 9,0325 | 9,0325 |
| 02.04.2018 | 9,0939 | 9,1089 | 9,0939 | 9,1089 |
| 03.04.2018 | 9,0939 | 9,0939 | 7,9313 | 8,8413 |
| 04.04.2018 | 8,719 | 8,719 | 8,719 | 8,719 |
| 05.04.2018 | 8,719 | 8,719 | 8,719 | 8,719 |
| 08.04.2018 | 8,4129 | 8,7724 | 8,4129 | 8,7724 |
| 09.04.2018 | 8,7801 | 8,7801 | 8,7801 | 8,7801 |
| 10.04.2018 | 9,025 | 9,025 | 7,0287 | 7,0287 |
| 11.04.2018 | 7,6482 | 8,4284 | 7,6482 | 8,4284 |
| 12.04.2018 | 8,4129 | 9,1779 | 8,4129 | 9,1779 |
| 15.04.2018 | 9,1779 | 9,1779 | 9,1779 | 9,1779 |
| 16.04.2018 | 9,1688 | 9,1688 | 9,1688 | 9,1688 |
| 17.04.2018 | 9,1688 | 9,1688 | 9,1688 | 9,1688 |
| 18.04.2018 | 9,1688 | 9,1688 | 8,8472 | 8,8472 |
| 19.04.2018 | 8,9357 | 8,9357 | 8,9357 | 8,9357 |
| 23.04.2018 | 9,2493 | 9,2493 | 9,0242 | 9,0242 |
| 24.04.2018 | 9,1046 | 9,2493 | 9,1046 | 9,2493 |
| 25.04.2018 | 9,2653 | 10,0537 | 9,2653 | 10,0537 |
| 29.04.2018 | 10,0537 | 10,0537 | 10,0537 | 10,0537 |
| 01.05.2018 | 10,0537 | 10,0537 | 10,0537 | 10,0537 |
| 02.05.2018 | 10,0133 | 10,0133 | 10,0133 | 10,0133 |
| 03.05.2018 | 10,0133 | 10,0133 | 10,0133 | 10,0133 |
| 06.05.2018 | 10,0537 | 10,0537 | 10,0133 | 10,0133 |
| 09.05.2018 | 10,0133 | 10,0133 | 10,0133 | 10,0133 |
| 10.05.2018 | 9,571 | 9,571 | 9,571 | 9,571 |
| 16.05.2018 | 9,4102 | 9,4102 | 9,4102 | 9,4102 |
| 24.05.2018 | 8,3244 | 8,3244 | 8,3244 | 8,3244 |
| 05.06.2018 | 8,3244 | 8,4048 | 8,3244 | 8,4048 |
| 06.06.2018 | 9,9731 | 9,9731 | 9,9731 | 9,9731 |
| 07.06.2018 | 9,8927 | 9,8927 | 9,8927 | 9,8927 |
| 10.06.2018 | 9,8927 | 9,8927 | 9,8927 | 9,8927 |
| 11.06.2018 | 7,9142 | 9,8524 | 7,9142 | 9,8524 |
| 17.06.2018 | 8,4773 | 8,4773 | 8,4773 | 8,4773 |
| 18.06.2018 | 8,6059 | 8,6059 | 8,6059 | 8,6059 |
| 19.06.2018 | 9,571 | 9,571 | 9,571 | 9,571 |
| 20.06.2018 | 9,4102 | 9,4102 | 9,4102 | 9,4102 |
| 26.06.2018 | 9,4102 | 9,4102 | 9,4102 | 9,4102 |
| 28.06.2018 | 10,0133 | 10,0133 | 10,0133 | 10,0133 |
| 01.07.2018 | 10,0133 | 10,0133 | 10,0133 | 10,0133 |
| 02.07.2018 | 10,0133 | 10,0133 | 10,0133 | 10,0133 |
| 03.07.2018 | 10,0053 | 10,0053 | 10,0053 | 10,0053 |
| 04.07.2018 | 10,0053 | 10,0053 | 10,0053 | 10,0053 |
| 05.07.2018 | 9,571 | 9,579 | 9,571 | 9,579 |
| 08.07.2018 | 9,571 | 9,579 | 9,571 | 9,579 |
| 15.07.2018 | 9,579 | 9,6676 | 9,579 | 9,6676 |
| 16.07.2018 | 8,8553 | 8,8553 | 8,8553 | 8,8553 |
| 22.07.2018 | 8,9357 | 8,9357 | 8,9357 | 8,9357 |
| 24.07.2018 | 9,571 | 9,571 | 9,571 | 9,571 |
| 25.07.2018 | 9,571 | 9,571 | 9,571 | 9,571 |
| 26.07.2018 | 10,0133 | 10,0133 | 10,0053 | 10,0053 |
| 29.07.2018 | 9,008 | 9,1849 | 9,008 | 9,1849 |
| 30.07.2018 | 9,6514 | 9,6514 | 9,6514 | 9,6514 |
| 31.07.2018 | 9,9652 | 9,9652 | 9,6514 | 9,6514 |
| 01.08.2018 | 10,0537 | 10,0537 | 10,0295 | 10,0537 |
| 02.08.2018 | 10,0537 | 10,0537 | 10,0537 | 10,0537 |
| 05.08.2018 | 9,2573 | 9,2573 | 9,2493 | 9,2493 |
| 06.08.2018 | 9,2412 | 9,5147 | 9,2412 | 9,5147 |
| 07.08.2018 | 8,8553 | 8,8553 | 8,8553 | 8,8553 |
| 08.08.2018 | 9,5308 | 9,5308 | 9,5308 | 9,5308 |
| 09.08.2018 | 8,4932 | 8,7426 | 8,4932 | 8,7426 |
| 12.08.2018 | 8,7667 | 8,7667 | 8,0429 | 8,0429 |
| 13.08.2018 | 8,2199 | 8,9357 | 8,2199 | 8,9357 |
| 15.08.2018 | 9,1286 | 9,1286 | 9,1286 | 9,1286 |
| 16.08.2018 | 9,0884 | 9,0884 | 9,0884 | 9,0884 |
| 27.08.2018 | 9,8445 | 9,8445 | 9,8445 | 9,8445 |
| 28.08.2018 | 8,8955 | 8,8955 | 8,8955 | 8,8955 |
| 30.08.2018 | 9,2734 | 9,2896 | 9,2734 | 9,2896 |
| 02.09.2018 | 9,2975 | 10,0537 | 9,2975 | 10,0537 |
| 05.09.2018 | 9,6917 | 9,7318 | 9,6917 | 9,7318 |
| 06.09.2018 | 10,0133 | 10,0696 | 10,0133 | 10,0696 |
| 09.09.2018 | 10,134 | 10,2064 | 10,134 | 10,2064 |
| 10.09.2018 | 10,2307 | 10,2307 | 10,2307 | 10,2307 |
| 11.09.2018 | 10,2307 | 10,2307 | 10,2142 | 10,2142 |
| 12.09.2018 | 10,2064 | 10,2064 | 10,2064 | 10,2064 |
| 13.09.2018 | 10,4557 | 10,4557 | 10,2546 | 10,2546 |
| 16.09.2018 | 10,1421 | 10,2064 | 10,1421 | 10,2064 |
| 17.09.2018 | 10,2627 | 10,2627 | 10,2546 | 10,2546 |
| 19.09.2018 | 10,4155 | 10,4155 | 10,4155 | 10,4155 |
| 20.09.2018 | 10,2466 | 10,2466 | 10,2142 | 10,2142 |
| 23.09.2018 | 10,2546 | 10,2546 | 10,2546 | 10,2546 |
| 24.09.2018 | 10,2546 | 10,2546 | 10,2546 | 10,2546 |
| 25.09.2018 | 10,2142 | 10,2142 | 10,2142 | 10,2142 |
| 26.09.2018 | 10,2142 | 10,2142 | 10,0537 | 10,0537 |
| 27.09.2018 | 10,2142 | 10,2142 | 9,8123 | 10,2142 |
| 03.10.2018 | 10,2064 | 10,2064 | 10,2064 | 10,2064 |
| 07.10.2018 | 10,2064 | 10,2064 | 10,2064 | 10,2064 |
| 08.10.2018 | 10,1983 | 10,4557 | 10,1983 | 10,2142 |
| 09.10.2018 | 10,3753 | 10,3753 | 10,3753 | 10,3753 |
| 10.10.2018 | 10,2708 | 10,2708 | 10,2708 | 10,2708 |
| 14.10.2018 | 10,0537 | 10,0537 | 10,0537 | 10,0537 |
| 17.10.2018 | 10,2064 | 10,2064 | 10,2064 | 10,2064 |
| 18.10.2018 | 10,8578 | 10,8578 | 10,4236 | 10,8176 |
| 21.10.2018 | 10,8578 | 10,874 | 10,8578 | 10,874 |
| 22.10.2018 | 10,8578 | 10,8578 | 10,4638 | 10,4638 |
| 25.10.2018 | 10,4717 | 10,4717 | 10,4717 | 10,4717 |
| 30.10.2018 | 10,6971 | 10,6971 | 10,6971 | 10,6971 |
| 31.10.2018 | 9,8524 | 10,4557 | 9,8524 | 10,4557 |
| 04.11.2018 | 10,4477 | 10,4557 | 10,4477 | 10,4557 |
| 05.11.2018 | 11,6621 | 11,6621 | 11,3405 | 11,3405 |
| 06.11.2018 | 11,0188 | 11,0188 | 11,0188 | 11,0188 |
| 07.11.2018 | 10,5121 | 10,5121 | 10,5121 | 10,5121 |
| 08.11.2018 | 10,8659 | 10,8659 | 10,8578 | 10,8578 |
| 11.11.2018 | 10,9383 | 10,9383 | 10,9383 | 10,9383 |
| 12.11.2018 | 11,6461 | 11,6461 | 11,5818 | 11,5818 |
| 13.11.2018 | 11,2601 | 11,2601 | 10,8578 | 10,8578 |
| 14.11.2018 | 10,8578 | 11,4207 | 10,8578 | 11,4207 |
| 15.11.2018 | 11,6621 | 11,6621 | 11,6621 | 11,6621 |
| 18.11.2018 | 11,6621 | 11,6621 | 11,6621 | 11,6621 |
| 19.11.2018 | 11,6621 | 11,6621 | 10,8659 | 10,8659 |
| 20.11.2018 | 10,9383 | 10,9383 | 10,9383 | 10,9383 |
| 21.11.2018 | 10,9383 | 10,9383 | 10,9383 | 10,9383 |
| 22.11.2018 | 11,5818 | 11,5818 | 11,5818 | 11,5818 |
| 25.11.2018 | 10,0537 | 11,5979 | 10,0537 | 11,5979 |
| 26.11.2018 | 12,0563 | 12,0642 | 12,0563 | 12,0642 |
| 27.11.2018 | 12,4665 | 14,4772 | 12,4665 | 14,4772 |
| 28.11.2018 | 15,2814 | 16,89 | 15,2814 | 16,89 |
| 29.11.2018 | 13,5121 | 13,5121 | 13,5121 | 13,5121 |
| 02.12.2018 | 13,5442 | 14,8794 | 13,5442 | 14,8794 |
| 03.12.2018 | 16,1339 | 16,1339 | 13,1098 | 13,1098 |
| 04.12.2018 | 12,9249 | 13,0697 | 12,0642 | 13,0697 |
| 05.12.2018 | 13,7291 | 14,0749 | 13,7291 | 14,0749 |
| 06.12.2018 | 14,0749 | 14,0749 | 14,0749 | 14,0749 |
| 09.12.2018 | 12,8685 | 12,8766 | 12,8685 | 12,8766 |
| 10.12.2018 | 12,8766 | 12,8766 | 12,8766 | 12,8766 |
| 13.12.2018 | 12,8685 | 12,8685 | 12,8685 | 12,8685 |
| 18.12.2018 | 12,8846 | 12,8846 | 12,8846 | 12,8846 |
| 19.12.2018 | 12,965 | 12,965 | 12,965 | 12,965 |
| 25.12.2018 | 12,8685 | 12,8685 | 12,8685 | 12,8685 |
| 26.12.2018 | 12,8685 | 12,8685 | 12,8685 | 12,8685 |
| 30.12.2018 | 12,8685 | 12,8685 | 12,8685 | 12,8685 |