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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,0397
KAPANIŞ 19,1024
En Düşük
DÜŞÜK 12,0642
En Yüksek
YÜKSEK 33,7908
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 13,6084 | 13,6084 | 13,6084 | 13,6084 |
| 02.01.2019 | 13,5121 | 13,5121 | 12,8685 | 12,8685 |
| 03.01.2019 | 12,8605 | 12,8605 | 12,8605 | 12,8605 |
| 07.01.2019 | 12,8524 | 12,8524 | 12,8524 | 12,8524 |
| 08.01.2019 | 12,6997 | 12,6997 | 12,6997 | 12,6997 |
| 09.01.2019 | 12,6675 | 12,6675 | 12,6675 | 12,6675 |
| 10.01.2019 | 12,6675 | 12,6675 | 12,6675 | 12,6675 |
| 14.01.2019 | 12,6675 | 12,6675 | 12,6675 | 12,6675 |
| 15.01.2019 | 12,6593 | 12,6593 | 12,6593 | 12,6593 |
| 16.01.2019 | 12,6756 | 12,6756 | 12,6272 | 12,6272 |
| 17.01.2019 | 12,5469 | 12,5469 | 12,5469 | 12,5469 |
| 20.01.2019 | 12,5951 | 12,5951 | 12,5951 | 12,5951 |
| 21.01.2019 | 12,0642 | 12,0642 | 12,0642 | 12,0642 |
| 22.01.2019 | 14,4208 | 14,4208 | 14,4208 | 14,4208 |
| 23.01.2019 | 14,3887 | 14,3887 | 14,3887 | 14,3887 |
| 29.01.2019 | 12,8927 | 12,8927 | 12,8927 | 12,8927 |
| 30.01.2019 | 13,3511 | 13,3511 | 13,335 | 13,335 |
| 05.02.2019 | 12,8766 | 12,8766 | 12,8766 | 12,8766 |
| 07.02.2019 | 12,957 | 12,965 | 12,9491 | 12,9491 |
| 10.02.2019 | 12,8685 | 12,8846 | 12,8685 | 12,8846 |
| 14.02.2019 | 12,957 | 12,957 | 12,957 | 12,957 |
| 18.02.2019 | 12,957 | 12,957 | 12,957 | 12,957 |
| 20.02.2019 | 12,9892 | 12,9892 | 12,9892 | 12,9892 |
| 25.02.2019 | 12,9811 | 12,9811 | 12,9811 | 12,9811 |
| 26.02.2019 | 12,0642 | 12,1046 | 12,0642 | 12,1046 |
| 27.02.2019 | 12,2653 | 12,2653 | 12,2653 | 12,2653 |
| 03.03.2019 | 14,4772 | 14,4772 | 14,4772 | 14,4772 |
| 04.03.2019 | 14,4772 | 14,4772 | 14,4772 | 14,4772 |
| 05.03.2019 | 13,6729 | 13,6729 | 13,6729 | 13,6729 |
| 06.03.2019 | 13,6729 | 13,6729 | 13,6729 | 13,6729 |
| 07.03.2019 | 13,6729 | 13,6729 | 13,6729 | 13,6729 |
| 10.03.2019 | 13,6729 | 13,6729 | 13,6729 | 13,6729 |
| 13.03.2019 | 13,7613 | 13,7613 | 13,7613 | 13,7613 |
| 14.03.2019 | 13,7935 | 13,7935 | 13,7935 | 13,7935 |
| 19.03.2019 | 15,2814 | 15,2814 | 13,9141 | 13,9141 |
| 21.03.2019 | 13,9141 | 15,2814 | 13,9141 | 15,2814 |
| 24.03.2019 | 15,2814 | 16,0859 | 15,2814 | 16,0859 |
| 25.03.2019 | 16,0859 | 16,0859 | 15,6834 | 15,6834 |
| 26.03.2019 | 16,0859 | 16,0859 | 16,0859 | 16,0859 |
| 27.03.2019 | 16,0696 | 16,0859 | 16,0696 | 16,0859 |
| 28.03.2019 | 16,0535 | 16,0535 | 16,0535 | 16,0535 |
| 31.03.2019 | 16,0535 | 16,0535 | 16,0133 | 16,0133 |
| 01.04.2019 | 15,8122 | 15,8122 | 15,6594 | 15,6594 |
| 02.04.2019 | 15,6594 | 15,6594 | 15,6594 | 15,6594 |
| 03.04.2019 | 15,6594 | 15,6594 | 15,6594 | 15,6594 |
| 04.04.2019 | 15,6594 | 15,6594 | 15,2814 | 15,2814 |
| 07.04.2019 | 15,2814 | 15,2814 | 15,2814 | 15,2814 |
| 08.04.2019 | 15,2814 | 15,2814 | 15,2814 | 15,2814 |
| 09.04.2019 | 15,2814 | 16,0616 | 15,2814 | 16,0616 |
| 10.04.2019 | 15,2814 | 15,4986 | 15,2814 | 15,4825 |
| 11.04.2019 | 15,5388 | 15,6033 | 15,5388 | 15,595 |
| 14.04.2019 | 15,6834 | 15,6834 | 15,6756 | 15,6756 |
| 15.04.2019 | 16,0859 | 16,4555 | 16,0859 | 16,4555 |
| 16.04.2019 | 18,3034 | 18,3034 | 17,7403 | 17,7403 |
| 17.04.2019 | 17,6464 | 17,6464 | 16,8955 | 16,8955 |
| 18.04.2019 | 17,4118 | 17,8246 | 17,4118 | 17,8246 |
| 21.04.2019 | 17,7307 | 17,7403 | 17,7307 | 17,7403 |
| 23.04.2019 | 17,6464 | 17,6464 | 17,5525 | 17,5525 |
| 25.04.2019 | 17,8341 | 17,8341 | 17,8341 | 17,8341 |
| 28.04.2019 | 18,0218 | 18,0218 | 17,9749 | 17,9749 |
| 01.05.2019 | 17,8341 | 17,8341 | 17,7871 | 17,7871 |
| 02.05.2019 | 17,7403 | 17,7403 | 17,6464 | 17,6464 |
| 06.05.2019 | 16,8955 | 16,8955 | 16,8955 | 16,8955 |
| 07.05.2019 | 17,3648 | 17,3648 | 17,3648 | 17,3648 |
| 08.05.2019 | 14,0889 | 17,3553 | 14,0889 | 17,3553 |
| 09.05.2019 | 17,3648 | 17,3648 | 16,7076 | 16,7076 |
| 12.05.2019 | 15,9569 | 15,9569 | 15,9569 | 15,9569 |
| 13.05.2019 | 15,9569 | 15,9569 | 15,9569 | 15,9569 |
| 14.05.2019 | 15,9569 | 15,9569 | 15,9569 | 15,9569 |
| 15.05.2019 | 16,1445 | 16,8955 | 16,1445 | 16,8955 |
| 16.05.2019 | 16,8955 | 16,8955 | 16,8955 | 16,8955 |
| 19.05.2019 | 15,9569 | 15,9569 | 15,9569 | 15,9569 |
| 20.05.2019 | 15,5907 | 16,8955 | 15,5907 | 16,8955 |
| 21.05.2019 | 17,3648 | 17,3648 | 17,3648 | 17,3648 |
| 22.05.2019 | 17,3648 | 17,3648 | 16,8955 | 16,9891 |
| 23.05.2019 | 16,9891 | 16,9891 | 16,9891 | 16,9891 |
| 26.05.2019 | 19,486 | 20,1055 | 19,486 | 20,1055 |
| 27.05.2019 | 23,4845 | 24,1229 | 23,4845 | 24,0854 |
| 28.05.2019 | 28,1589 | 28,1589 | 28,1589 | 28,1589 |
| 29.05.2019 | 30,0363 | 33,7908 | 30,0363 | 33,7908 |
| 30.05.2019 | 33,7908 | 33,7908 | 33,7908 | 33,7908 |
| 02.06.2019 | 27,0326 | 27,0326 | 27,0326 | 27,0326 |
| 06.06.2019 | 21,6262 | 27,6896 | 21,6262 | 27,6896 |
| 09.06.2019 | 32,946 | 32,946 | 30,975 | 30,975 |
| 10.06.2019 | 30,8435 | 30,8435 | 26,2817 | 27,671 |
| 11.06.2019 | 27,6522 | 27,6522 | 22,1517 | 24,1605 |
| 12.06.2019 | 25,4182 | 26,0565 | 24,5922 | 24,5922 |
| 13.06.2019 | 24,4044 | 24,4044 | 22,7712 | 23,1843 |
| 16.06.2019 | 23,4471 | 24,4044 | 23,4471 | 24,4044 |
| 17.06.2019 | 25,8123 | 26,4693 | 25,8123 | 25,8123 |
| 18.06.2019 | 25,8123 | 25,8123 | 25,3431 | 25,3431 |
| 19.06.2019 | 25,3244 | 25,3244 | 25,2492 | 25,2492 |
| 20.06.2019 | 25,3431 | 25,3431 | 25,2492 | 25,2492 |
| 23.06.2019 | 26,4132 | 26,4132 | 25,2492 | 25,2492 |
| 24.06.2019 | 26,169 | 26,169 | 25,8123 | 25,8123 |
| 25.06.2019 | 25,8123 | 25,8123 | 25,8123 | 25,8123 |
| 27.06.2019 | 25,8123 | 25,8123 | 23,935 | 24,4044 |
| 30.06.2019 | 24,4044 | 24,4044 | 23,935 | 23,935 |
| 01.07.2019 | 23,4658 | 23,4658 | 23,4658 | 23,4658 |
| 02.07.2019 | 21,5887 | 22,5271 | 21,5887 | 22,5271 |
| 03.07.2019 | 21,5887 | 22,3395 | 21,5887 | 22,1517 |
| 04.07.2019 | 21,4948 | 21,4948 | 21,1194 | 21,1194 |
| 07.07.2019 | 21,1005 | 21,1005 | 21,1005 | 21,1005 |
| 08.07.2019 | 22,5271 | 22,5271 | 17,0269 | 17,8341 |
| 09.07.2019 | 19,7113 | 21,4008 | 19,7113 | 21,4008 |
| 10.07.2019 | 21,4008 | 23,4658 | 21,4008 | 23,4658 |
| 11.07.2019 | 23,4658 | 23,4658 | 21,307 | 21,307 |
| 15.07.2019 | 21,6824 | 22,4334 | 21,6824 | 22,4334 |
| 16.07.2019 | 21,5887 | 21,5887 | 21,0254 | 21,0254 |
| 17.07.2019 | 21,0254 | 22,5648 | 21,0254 | 22,5648 |
| 18.07.2019 | 22,0015 | 22,3207 | 22,0015 | 22,0015 |
| 21.07.2019 | 21,964 | 21,964 | 21,8701 | 21,8701 |
| 22.07.2019 | 18,3034 | 22,5271 | 18,3034 | 22,5084 |
| 23.07.2019 | 22,5271 | 22,5271 | 21,4008 | 21,4008 |
| 24.07.2019 | 23,4658 | 23,4658 | 23,4658 | 23,4658 |
| 25.07.2019 | 24,4044 | 24,4044 | 23,4471 | 23,4471 |
| 28.07.2019 | 22,5271 | 22,5271 | 22,5271 | 22,5271 |
| 29.07.2019 | 23,4658 | 23,4658 | 21,5509 | 21,5509 |
| 30.07.2019 | 21,4948 | 21,4948 | 20,9878 | 20,9878 |
| 31.07.2019 | 21,5887 | 21,5887 | 21,5887 | 21,5887 |
| 01.08.2019 | 18,3034 | 23,4658 | 18,3034 | 23,4658 |
| 04.08.2019 | 21,5698 | 21,5698 | 21,5509 | 21,5698 |
| 05.08.2019 | 20,0866 | 20,6499 | 20,0866 | 20,6499 |
| 06.08.2019 | 20,7626 | 21,1381 | 20,7626 | 21,0818 |
| 07.08.2019 | 20,6125 | 21,5698 | 20,6125 | 21,5698 |
| 08.08.2019 | 21,5887 | 22,5271 | 21,5887 | 22,5271 |
| 14.08.2019 | 22,9965 | 22,9965 | 22,5271 | 22,5271 |
| 15.08.2019 | 22,9965 | 22,9965 | 22,9965 | 22,9965 |
| 19.08.2019 | 22,2455 | 22,2455 | 21,5887 | 21,6824 |
| 20.08.2019 | 19,8052 | 19,8052 | 19,8052 | 19,8052 |
| 21.08.2019 | 20,5749 | 20,6499 | 20,5749 | 20,6499 |
| 22.08.2019 | 19,8991 | 21,3821 | 19,8991 | 21,3821 |
| 25.08.2019 | 18,0404 | 22,5271 | 18,0404 | 22,5271 |
| 26.08.2019 | 21,3821 | 22,5271 | 20,6499 | 22,5271 |
| 27.08.2019 | 21,0254 | 21,0254 | 20,6687 | 20,6687 |
| 28.08.2019 | 21,1381 | 21,1381 | 20,8753 | 20,8753 |
| 01.09.2019 | 21,2131 | 22,0579 | 21,2131 | 22,0579 |
| 02.09.2019 | 21,5887 | 21,5887 | 20,6499 | 20,6499 |
| 03.09.2019 | 20,6499 | 20,6499 | 19,824 | 19,824 |
| 04.09.2019 | 19,7113 | 20,5373 | 19,7113 | 20,5373 |
| 05.09.2019 | 20,5373 | 20,5373 | 20,1807 | 20,1807 |
| 08.09.2019 | 20,0866 | 20,1807 | 20,0866 | 20,1807 |
| 09.09.2019 | 20,0866 | 20,1807 | 18,7914 | 18,7914 |
| 10.09.2019 | 18,7914 | 20,1432 | 18,7914 | 20,0493 |
| 11.09.2019 | 19,9741 | 19,9741 | 19,7113 | 19,7113 |
| 12.09.2019 | 19,5235 | 19,7113 | 19,5235 | 19,7113 |
| 15.09.2019 | 19,7113 | 19,7113 | 19,7113 | 19,7113 |
| 16.09.2019 | 19,3359 | 19,3359 | 19,3359 | 19,3359 |
| 17.09.2019 | 19,7113 | 19,7113 | 19,1481 | 19,7113 |
| 18.09.2019 | 19,7113 | 19,7113 | 19,7113 | 19,7113 |
| 19.09.2019 | 19,0731 | 19,0731 | 19,0731 | 19,0731 |
| 22.09.2019 | 19,7113 | 19,7113 | 19,7113 | 19,7113 |
| 23.09.2019 | 19,7113 | 19,7113 | 19,7113 | 19,7113 |
| 24.09.2019 | 19,7113 | 19,7113 | 19,7113 | 19,7113 |
| 25.09.2019 | 19,7113 | 19,7113 | 19,7113 | 19,7113 |
| 26.09.2019 | 19,7113 | 19,7113 | 19,7113 | 19,7113 |
| 29.09.2019 | 19,7113 | 19,7113 | 19,7113 | 19,7113 |
| 30.09.2019 | 19,7113 | 19,7113 | 19,7113 | 19,7113 |
| 01.10.2019 | 19,7113 | 19,7113 | 17,1207 | 17,1207 |
| 02.10.2019 | 18,3129 | 18,4911 | 18,3129 | 18,4911 |
| 03.10.2019 | 18,7727 | 18,7914 | 18,7727 | 18,7914 |
| 06.10.2019 | 18,8665 | 19,6925 | 18,8665 | 19,6925 |
| 07.10.2019 | 20,068 | 20,068 | 19,7113 | 19,7113 |
| 08.10.2019 | 19,7113 | 19,7113 | 19,3359 | 19,3359 |
| 09.10.2019 | 18,7727 | 18,7727 | 18,7727 | 18,7727 |
| 10.10.2019 | 19,7113 | 19,7113 | 19,7113 | 19,7113 |
| 13.10.2019 | 18,7727 | 18,7727 | 18,7727 | 18,7727 |
| 14.10.2019 | 18,7727 | 18,7727 | 18,7727 | 18,7727 |
| 17.10.2019 | 18,7727 | 18,7727 | 18,585 | 18,585 |
| 20.10.2019 | 18,4911 | 18,4911 | 18,4911 | 18,4911 |
| 21.10.2019 | 18,6037 | 18,7727 | 18,6037 | 18,7727 |
| 22.10.2019 | 18,3034 | 18,7727 | 18,3034 | 18,7727 |
| 23.10.2019 | 18,7727 | 18,7727 | 18,4441 | 18,4441 |
| 24.10.2019 | 18,6788 | 18,6788 | 18,1625 | 18,2094 |
| 27.10.2019 | 18,3034 | 18,3034 | 18,3034 | 18,3034 |
| 29.10.2019 | 18,3503 | 18,7727 | 18,3503 | 18,7727 |
| 30.10.2019 | 19,7113 | 19,7113 | 19,242 | 19,242 |
| 31.10.2019 | 19,242 | 19,242 | 18,7727 | 18,7727 |
| 03.11.2019 | 19,242 | 19,242 | 19,242 | 19,242 |
| 04.11.2019 | 19,7113 | 19,7113 | 19,7113 | 19,7113 |
| 05.11.2019 | 19,0544 | 19,7113 | 17,7403 | 18,3221 |
| 06.11.2019 | 18,6977 | 18,6977 | 17,6088 | 18,1438 |
| 07.11.2019 | 18,1063 | 18,1063 | 17,8246 | 17,8246 |
| 10.11.2019 | 17,8152 | 17,8152 | 17,7403 | 17,7403 |
| 11.11.2019 | 17,6464 | 17,6464 | 16,8955 | 16,8955 |
| 12.11.2019 | 16,9423 | 18,1157 | 16,9423 | 18,1157 |
| 13.11.2019 | 18,097 | 18,7727 | 18,097 | 18,7727 |
| 14.11.2019 | 18,7727 | 18,7727 | 18,7727 | 18,7727 |
| 17.11.2019 | 19,242 | 19,242 | 18,7727 | 18,7727 |
| 18.11.2019 | 18,7538 | 18,7538 | 18,7538 | 18,7538 |
| 19.11.2019 | 18,7538 | 18,7538 | 18,7444 | 18,7444 |
| 20.11.2019 | 18,7727 | 18,7727 | 18,7633 | 18,7633 |
| 21.11.2019 | 18,3034 | 18,3034 | 18,3034 | 18,3034 |
| 24.11.2019 | 18,7633 | 18,7633 | 18,6788 | 18,6788 |
| 25.11.2019 | 18,3034 | 18,3034 | 18,0218 | 18,0404 |
| 26.11.2019 | 17,8341 | 17,8341 | 17,8246 | 17,8341 |
| 27.11.2019 | 17,8434 | 17,8528 | 17,8341 | 17,8528 |
| 28.11.2019 | 18,7727 | 18,7727 | 16,2853 | 16,2853 |
| 01.12.2019 | 16,8297 | 17,3835 | 16,8297 | 17,3835 |
| 02.12.2019 | 17,4586 | 17,7403 | 17,4586 | 17,7403 |
| 03.12.2019 | 17,7403 | 18,3971 | 17,7403 | 18,3971 |
| 04.12.2019 | 18,4911 | 18,7727 | 18,4911 | 18,5474 |
| 05.12.2019 | 18,6788 | 18,6788 | 18,538 | 18,538 |
| 08.12.2019 | 18,538 | 18,6788 | 18,538 | 18,6788 |
| 09.12.2019 | 18,7727 | 19,242 | 18,7727 | 19,242 |
| 10.12.2019 | 19,7113 | 19,8052 | 19,7113 | 19,8052 |
| 11.12.2019 | 20,1807 | 21,7764 | 20,1807 | 21,7764 |
| 12.12.2019 | 22,8087 | 23,9539 | 22,8087 | 23,9539 |
| 15.12.2019 | 24,5922 | 26,338 | 24,5922 | 26,338 |
| 16.12.2019 | 28,891 | 28,891 | 28,1589 | 28,1589 |
| 17.12.2019 | 25,5872 | 25,5872 | 25,3431 | 25,3431 |
| 18.12.2019 | 23,935 | 23,935 | 23,8413 | 23,8413 |
| 19.12.2019 | 23,4658 | 23,4658 | 22,5836 | 22,5836 |
| 22.12.2019 | 22,9965 | 23,0903 | 22,9965 | 23,0903 |
| 23.12.2019 | 20,7814 | 24,4044 | 20,7814 | 24,4044 |
| 24.12.2019 | 24,3857 | 24,4044 | 23,8225 | 24,4044 |
| 25.12.2019 | 22,865 | 23,935 | 22,865 | 23,935 |
| 26.12.2019 | 23,4658 | 23,4658 | 21,6449 | 21,6449 |
| 29.12.2019 | 22,4334 | 22,4334 | 22,3395 | 22,3395 |
| 30.12.2019 | 22,3207 | 22,3207 | 21,8701 | 22,2455 |