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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 74,7488
KAPANIŞ 74,5502
En Düşük
DÜŞÜK 18,4911
En Yüksek
YÜKSEK 232,7367
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 22,9965 | 23,935 | 22,9965 | 23,935 |
| 02.01.2020 | 23,935 | 23,935 | 22,9965 | 22,9965 |
| 05.01.2020 | 21,4008 | 21,4948 | 21,4008 | 21,4948 |
| 06.01.2020 | 22,4334 | 22,4334 | 21,307 | 21,3633 |
| 07.01.2020 | 21,2131 | 21,307 | 21,2131 | 21,2131 |
| 08.01.2020 | 21,5887 | 21,7764 | 21,5887 | 21,7764 |
| 09.01.2020 | 22,4896 | 22,5271 | 22,4896 | 22,5271 |
| 12.01.2020 | 22,7151 | 22,7151 | 22,6961 | 22,6961 |
| 13.01.2020 | 22,6961 | 22,6961 | 22,5271 | 22,5271 |
| 14.01.2020 | 21,5887 | 22,3395 | 21,5887 | 22,3395 |
| 15.01.2020 | 22,3395 | 22,4144 | 22,3395 | 22,3582 |
| 16.01.2020 | 22,377 | 22,377 | 21,9452 | 22,0766 |
| 19.01.2020 | 22,4334 | 22,4334 | 22,0579 | 22,0579 |
| 20.01.2020 | 22,1517 | 22,621 | 22,1517 | 22,621 |
| 21.01.2020 | 22,7337 | 22,9965 | 22,7337 | 22,9965 |
| 22.01.2020 | 22,9027 | 22,9027 | 22,9027 | 22,9027 |
| 23.01.2020 | 22,9027 | 22,9027 | 22,8839 | 22,8839 |
| 26.01.2020 | 22,8087 | 22,8087 | 21,1194 | 21,1194 |
| 27.01.2020 | 20,6499 | 20,6499 | 20,6499 | 20,6499 |
| 28.01.2020 | 20,6499 | 21,9076 | 20,6499 | 21,9076 |
| 29.01.2020 | 22,0579 | 22,621 | 22,0579 | 22,5271 |
| 30.01.2020 | 23,7474 | 23,7474 | 23,4658 | 23,4658 |
| 02.02.2020 | 21,6073 | 23,935 | 21,6073 | 23,935 |
| 03.02.2020 | 25,3431 | 25,3431 | 22,5271 | 22,5271 |
| 04.02.2020 | 24,7799 | 24,7799 | 22,5271 | 23,4658 |
| 05.02.2020 | 23,5598 | 23,935 | 23,5598 | 23,935 |
| 06.02.2020 | 23,935 | 23,935 | 23,2782 | 23,4658 |
| 09.02.2020 | 23,4658 | 23,4658 | 22,9027 | 22,9027 |
| 10.02.2020 | 23,4658 | 24,0476 | 23,4658 | 24,0476 |
| 11.02.2020 | 24,367 | 25,3431 | 24,367 | 25,3431 |
| 12.02.2020 | 25,437 | 26,2817 | 25,437 | 26,263 |
| 13.02.2020 | 26,263 | 27,1078 | 26,263 | 27,1078 |
| 16.02.2020 | 27,3518 | 27,3518 | 27,1266 | 27,1266 |
| 17.02.2020 | 26,3757 | 26,3757 | 25,8123 | 25,8123 |
| 18.02.2020 | 25,3431 | 25,3431 | 24,4419 | 24,4419 |
| 19.02.2020 | 24,4608 | 24,4608 | 23,7474 | 23,7474 |
| 20.02.2020 | 23,4658 | 23,4658 | 23,4658 | 23,4658 |
| 23.02.2020 | 23,4658 | 23,4658 | 23,4658 | 23,4658 |
| 24.02.2020 | 23,4658 | 23,7474 | 23,4658 | 23,7287 |
| 25.02.2020 | 23,6537 | 23,7474 | 23,6537 | 23,7474 |
| 26.02.2020 | 25,3431 | 25,3431 | 22,9965 | 22,9965 |
| 27.02.2020 | 20,7063 | 21,5887 | 20,7063 | 21,5887 |
| 01.03.2020 | 23,6537 | 23,7474 | 23,6537 | 23,7474 |
| 02.03.2020 | 26,0565 | 26,1128 | 26,0565 | 26,1128 |
| 03.03.2020 | 28,4406 | 28,7222 | 28,4406 | 28,7222 |
| 04.03.2020 | 29,06 | 29,06 | 25,8499 | 28,6847 |
| 05.03.2020 | 28,6847 | 28,6847 | 28,1589 | 28,1589 |
| 08.03.2020 | 28,1589 | 28,1589 | 26,2817 | 26,2817 |
| 09.03.2020 | 25,3431 | 25,3431 | 24,8738 | 24,8738 |
| 10.03.2020 | 26,2817 | 26,2817 | 24,7799 | 24,7799 |
| 11.03.2020 | 22,9777 | 22,9777 | 22,3019 | 22,9588 |
| 12.03.2020 | 22,5271 | 22,5271 | 20,6687 | 21,2881 |
| 15.03.2020 | 19,1669 | 19,1669 | 19,1669 | 19,1669 |
| 16.03.2020 | 18,585 | 18,7727 | 18,585 | 18,7727 |
| 17.03.2020 | 20,6499 | 20,6499 | 19,5235 | 19,5235 |
| 18.03.2020 | 20,6499 | 20,6499 | 20,1807 | 20,1807 |
| 19.03.2020 | 21,6824 | 21,6824 | 21,5322 | 21,5322 |
| 22.03.2020 | 21,1194 | 21,1194 | 20,6499 | 20,6499 |
| 23.03.2020 | 19,8426 | 22,7151 | 19,8426 | 22,7151 |
| 24.03.2020 | 22,7151 | 24,9677 | 22,7151 | 24,8738 |
| 25.03.2020 | 24,6299 | 24,6299 | 24,4795 | 24,4795 |
| 26.03.2020 | 23,0339 | 23,0339 | 22,8276 | 22,8276 |
| 29.03.2020 | 23,6537 | 23,6537 | 22,9965 | 22,9965 |
| 30.03.2020 | 22,7151 | 22,7151 | 22,5836 | 22,621 |
| 31.03.2020 | 21,5887 | 21,5887 | 20,3683 | 20,3683 |
| 01.04.2020 | 20,3683 | 20,3683 | 18,4911 | 20,3683 |
| 02.04.2020 | 19,8991 | 20,406 | 19,6925 | 20,406 |
| 05.04.2020 | 20,6876 | 20,7438 | 20,6876 | 20,6876 |
| 06.04.2020 | 20,7438 | 21,5887 | 20,7438 | 21,5887 |
| 07.04.2020 | 20,4809 | 21,6824 | 20,4809 | 21,6824 |
| 08.04.2020 | 22,3019 | 22,9965 | 22,3019 | 22,9965 |
| 09.04.2020 | 24,2356 | 24,3857 | 24,2356 | 24,2356 |
| 12.04.2020 | 23,0153 | 24,198 | 23,0153 | 24,198 |
| 13.04.2020 | 24,8738 | 25,2117 | 24,8738 | 25,2117 |
| 14.04.2020 | 23,4658 | 23,4658 | 23,1092 | 23,2782 |
| 15.04.2020 | 23,2782 | 23,2782 | 22,5271 | 22,5271 |
| 16.04.2020 | 22,5271 | 22,9027 | 22,5271 | 22,9027 |
| 19.04.2020 | 23,4658 | 23,4658 | 22,5271 | 22,621 |
| 20.04.2020 | 22,621 | 22,621 | 22,0579 | 22,0579 |
| 21.04.2020 | 22,0579 | 22,0766 | 22,0579 | 22,0766 |
| 23.04.2020 | 22,0955 | 22,0955 | 22,0955 | 22,0955 |
| 26.04.2020 | 24,2917 | 24,2917 | 24,2917 | 24,2917 |
| 27.04.2020 | 25,3431 | 25,3431 | 25,3431 | 25,3431 |
| 28.04.2020 | 23,4658 | 25,3431 | 23,4658 | 23,5033 |
| 29.04.2020 | 23,5033 | 23,5033 | 22,0579 | 22,5271 |
| 03.05.2020 | 22,6773 | 24,4044 | 22,6773 | 24,4044 |
| 04.05.2020 | 25,3431 | 25,437 | 25,2304 | 25,2304 |
| 05.05.2020 | 26,1879 | 26,1879 | 23,2782 | 26,0001 |
| 06.05.2020 | 26,0001 | 28,5908 | 26,0001 | 28,5908 |
| 07.05.2020 | 28,6283 | 31,4442 | 28,6283 | 31,4442 |
| 10.05.2020 | 31,7259 | 34,5791 | 31,7259 | 34,5791 |
| 11.05.2020 | 36,6067 | 37,1698 | 36,6067 | 36,6067 |
| 12.05.2020 | 32,946 | 33,1338 | 32,946 | 32,946 |
| 13.05.2020 | 32,8522 | 33,3215 | 32,8522 | 33,2276 |
| 14.05.2020 | 32,9647 | 32,9647 | 30,0363 | 30,0363 |
| 17.05.2020 | 27,7835 | 30,0551 | 27,7835 | 30,0551 |
| 19.05.2020 | 31,0874 | 32,6833 | 31,0874 | 32,3078 |
| 20.05.2020 | 32,3078 | 32,3078 | 31,0874 | 31,9135 |
| 21.05.2020 | 33,7908 | 34,7295 | 33,7908 | 34,7107 |
| 26.05.2020 | 35,8745 | 35,8745 | 33,4342 | 33,8095 |
| 27.05.2020 | 35,1988 | 35,1988 | 33,7908 | 34,2038 |
| 28.05.2020 | 34,2038 | 34,2038 | 34,2038 | 34,2038 |
| 31.05.2020 | 34,2038 | 34,2038 | 34,1662 | 34,2038 |
| 01.06.2020 | 34,1287 | 34,1287 | 33,8095 | 33,8095 |
| 02.06.2020 | 33,8095 | 33,8095 | 31,9323 | 33,5844 |
| 03.06.2020 | 33,5844 | 33,5844 | 32,8522 | 32,8522 |
| 04.06.2020 | 33,04 | 33,7908 | 33,04 | 33,7908 |
| 07.06.2020 | 34,7482 | 34,7482 | 34,6357 | 34,6357 |
| 08.06.2020 | 34,6168 | 34,6168 | 33,04 | 34,5417 |
| 09.06.2020 | 35,011 | 35,011 | 34,4102 | 34,7295 |
| 10.06.2020 | 35,9496 | 35,9496 | 35,9309 | 35,9496 |
| 11.06.2020 | 33,3401 | 39,5352 | 33,3401 | 39,5352 |
| 14.06.2020 | 43,4775 | 43,4775 | 43,4775 | 43,4775 |
| 15.06.2020 | 43,5151 | 43,5151 | 43,0832 | 43,0832 |
| 16.06.2020 | 43,0832 | 43,0832 | 38,7843 | 39,4226 |
| 17.06.2020 | 39,5728 | 43,3648 | 39,5728 | 43,3648 |
| 18.06.2020 | 46,9129 | 46,9129 | 39,5165 | 46,9129 |
| 21.06.2020 | 49,2313 | 49,2313 | 44,7915 | 45,0543 |
| 22.06.2020 | 45,993 | 45,993 | 41,7316 | 41,8256 |
| 23.06.2020 | 44,0969 | 45,993 | 44,0969 | 45,993 |
| 24.06.2020 | 49,7007 | 50,5922 | 49,7007 | 50,5922 |
| 25.06.2020 | 54,4406 | 54,91 | 54,4406 | 54,91 |
| 28.06.2020 | 54,8161 | 54,8161 | 53,7367 | 53,7367 |
| 29.06.2020 | 49,1844 | 53,7367 | 49,1844 | 53,7367 |
| 30.06.2020 | 50,7331 | 53,5021 | 50,7331 | 53,5021 |
| 01.07.2020 | 51,1555 | 54,4406 | 51,1555 | 53,5021 |
| 02.07.2020 | 53,5021 | 54,4406 | 53,5021 | 53,5021 |
| 05.07.2020 | 53,5021 | 53,5021 | 51,3903 | 51,6248 |
| 06.07.2020 | 51,6248 | 53,2206 | 51,6248 | 53,2206 |
| 07.07.2020 | 54,4406 | 54,4406 | 54,4406 | 54,4406 |
| 08.07.2020 | 54,4877 | 54,5345 | 54,4877 | 54,5345 |
| 09.07.2020 | 54,9623 | 54,9623 | 52,0246 | 52,0246 |
| 12.07.2020 | 52,0246 | 52,0246 | 49,2292 | 50,224 |
| 13.07.2020 | 52,1194 | 52,1668 | 52,0719 | 52,0719 |
| 15.07.2020 | 52,5932 | 54,0146 | 52,5932 | 54,0146 |
| 16.07.2020 | 54,9623 | 54,9623 | 54,9148 | 54,9148 |
| 19.07.2020 | 54,7727 | 54,7727 | 50,1295 | 51,5982 |
| 20.07.2020 | 51,5982 | 51,6455 | 51,5982 | 51,5982 |
| 21.07.2020 | 53,0671 | 56,7153 | 53,0671 | 56,7153 |
| 22.07.2020 | 62,0695 | 62,3538 | 62,0695 | 62,3538 |
| 23.07.2020 | 68,4185 | 68,4185 | 66,3338 | 66,3338 |
| 26.07.2020 | 66,3338 | 70,4086 | 66,3338 | 70,4086 |
| 27.07.2020 | 73,2514 | 77,421 | 73,2514 | 77,421 |
| 28.07.2020 | 85,1441 | 85,1441 | 85,1441 | 85,1441 |
| 29.07.2020 | 90,972 | 90,972 | 88,2714 | 88,2714 |
| 03.08.2020 | 88,0343 | 88,0343 | 79,4585 | 79,4585 |
| 04.08.2020 | 71,5458 | 71,5458 | 71,5458 | 71,5458 |
| 05.08.2020 | 64,9598 | 64,9598 | 64,3912 | 64,3912 |
| 06.08.2020 | 57,9948 | 57,9948 | 57,9948 | 57,9948 |
| 09.08.2020 | 63,7752 | 63,7752 | 63,7752 | 63,7752 |
| 10.08.2020 | 70,1243 | 70,1243 | 70,1243 | 70,1243 |
| 11.08.2020 | 77,1367 | 77,1367 | 72,3986 | 72,3986 |
| 12.08.2020 | 77,7052 | 77,7052 | 70,2664 | 70,2664 |
| 13.08.2020 | 71,0719 | 75,8099 | 71,0719 | 75,3835 |
| 16.08.2020 | 68,2765 | 69,84 | 67,85 | 69,84 |
| 17.08.2020 | 71,9722 | 72,0196 | 71,9722 | 72,0196 |
| 18.08.2020 | 77,042 | 77,042 | 73,9149 | 73,9149 |
| 19.08.2020 | 69,1767 | 69,1767 | 69,1293 | 69,1293 |
| 20.08.2020 | 69,082 | 69,082 | 62,259 | 63,3014 |
| 23.08.2020 | 69,6031 | 69,6031 | 69,6031 | 69,6031 |
| 24.08.2020 | 66,3338 | 67,0918 | 66,3338 | 66,997 |
| 25.08.2020 | 66,997 | 66,997 | 66,0495 | 66,0495 |
| 26.08.2020 | 63,4908 | 68,1343 | 63,4908 | 68,1343 |
| 27.08.2020 | 68,1343 | 71,0719 | 68,1343 | 70,5507 |
| 30.08.2020 | 70,3611 | 70,3611 | 63,5857 | 70,2664 |
| 31.08.2020 | 68,7029 | 68,7029 | 66,3812 | 66,855 |
| 01.09.2020 | 66,855 | 70,5033 | 66,855 | 70,3611 |
| 02.09.2020 | 72,0196 | 73,9149 | 72,0196 | 73,9149 |
| 03.09.2020 | 79,1266 | 81,3063 | 79,1266 | 81,3063 |
| 06.09.2020 | 89,4084 | 89,4084 | 89,4084 | 89,4084 |
| 07.09.2020 | 98,2688 | 98,2688 | 98,2688 | 98,2688 |
| 08.09.2020 | 88,4607 | 108,0292 | 88,4607 | 108,0292 |
| 09.09.2020 | 118,8322 | 118,8322 | 118,8322 | 118,8322 |
| 10.09.2020 | 130,6776 | 130,6776 | 130,6776 | 130,6776 |
| 13.09.2020 | 143,66 | 143,66 | 143,66 | 143,66 |
| 14.09.2020 | 157,9691 | 157,9691 | 157,9691 | 157,9691 |
| 15.09.2020 | 173,6998 | 173,6998 | 173,6998 | 173,6998 |
| 16.09.2020 | 191,0412 | 191,0412 | 191,0412 | 191,0412 |
| 17.09.2020 | 198,9066 | 198,9066 | 196,1585 | 196,1585 |
| 20.09.2020 | 193,3157 | 193,3157 | 176,5426 | 176,5426 |
| 21.09.2020 | 158,9167 | 158,9167 | 158,9167 | 158,9167 |
| 22.09.2020 | 158,9167 | 174,7421 | 158,9167 | 174,7421 |
| 23.09.2020 | 192,1784 | 192,1784 | 180,0488 | 180,0488 |
| 24.09.2020 | 198,0536 | 198,0536 | 197,7694 | 197,7694 |
| 27.09.2020 | 213,7843 | 215,1109 | 213,7843 | 214,1633 |
| 28.09.2020 | 232,7367 | 232,7367 | 232,1682 | 232,1682 |
| 29.09.2020 | 231,2205 | 231,2205 | 208,9514 | 208,9514 |
| 30.09.2020 | 188,1037 | 188,1037 | 188,1037 | 188,1037 |
| 01.10.2020 | 169,3407 | 169,3407 | 169,3407 | 169,3407 |
| 04.10.2020 | 186,2084 | 186,2084 | 186,2084 | 186,2084 |
| 05.10.2020 | 199,0013 | 199,0013 | 167,6349 | 167,6349 |
| 06.10.2020 | 150,9566 | 150,9566 | 150,9566 | 150,9566 |
| 07.10.2020 | 135,8895 | 166,024 | 135,8895 | 165,4553 |
| 08.10.2020 | 148,9668 | 149,0613 | 148,9668 | 149,0613 |
| 11.10.2020 | 149,2511 | 149,2511 | 141,1961 | 141,1961 |
| 12.10.2020 | 127,0766 | 127,0766 | 127,0766 | 127,0766 |
| 13.10.2020 | 115,8946 | 139,7748 | 115,8946 | 138,3533 |
| 14.10.2020 | 124,518 | 125,5604 | 124,518 | 125,0866 |
| 15.10.2020 | 118,9269 | 136,6476 | 118,9269 | 136,6476 |
| 18.10.2020 | 146,8818 | 146,8818 | 132,478 | 132,478 |
| 19.10.2020 | 119,4955 | 126,9819 | 119,4955 | 124,9918 |
| 20.10.2020 | 123,6652 | 123,6652 | 112,578 | 112,578 |
| 21.10.2020 | 116,1789 | 117,0317 | 105,3759 | 117,0317 |
| 22.10.2020 | 122,1488 | 122,7175 | 122,1488 | 122,7175 |
| 25.10.2020 | 122,6227 | 122,6227 | 110,493 | 110,493 |
| 26.10.2020 | 99,5007 | 99,5007 | 99,5007 | 99,5007 |
| 27.10.2020 | 108,7874 | 109,0717 | 108,7874 | 109,0717 |
| 29.10.2020 | 112,7674 | 112,7674 | 108,9769 | 109,0717 |
| 01.11.2020 | 112,7674 | 112,7674 | 112,2936 | 112,7674 |
| 02.11.2020 | 118,4531 | 124,0441 | 118,4531 | 124,0441 |
| 03.11.2020 | 135,7947 | 136,3633 | 135,7947 | 136,3633 |
| 04.11.2020 | 149,7248 | 149,9144 | 149,7248 | 149,9144 |
| 05.11.2020 | 164,6973 | 164,8869 | 164,6973 | 164,8869 |
| 08.11.2020 | 180,0488 | 181,3754 | 180,0488 | 181,3754 |
| 09.11.2020 | 199,4751 | 199,4751 | 199,4751 | 199,4751 |
| 10.11.2020 | 217,9538 | 217,9538 | 179,575 | 179,575 |
| 11.11.2020 | 161,6649 | 161,6649 | 161,6649 | 161,6649 |
| 12.11.2020 | 146,8818 | 177,7745 | 146,8818 | 177,7745 |
| 15.11.2020 | 194,2633 | 194,9266 | 183,8393 | 183,8393 |
| 16.11.2020 | 165,8345 | 165,8345 | 165,4553 | 165,4553 |
| 17.11.2020 | 158,7273 | 170,5725 | 158,7273 | 165,8345 |
| 18.11.2020 | 159,2011 | 159,2011 | 153,231 | 153,231 |
| 19.11.2020 | 153,231 | 168,4878 | 153,231 | 168,4878 |
| 22.11.2020 | 170,5725 | 170,5725 | 156,3582 | 156,3582 |
| 23.11.2020 | 169,9093 | 169,9093 | 151,6201 | 157,4007 |
| 24.11.2020 | 157,4007 | 161,0963 | 157,4007 | 157,4007 |
| 25.11.2020 | 152,5678 | 156,3582 | 152,5678 | 156,2634 |
| 26.11.2020 | 156,832 | 162,6125 | 156,3582 | 156,3582 |
| 29.11.2020 | 150,7672 | 150,7672 | 140,7223 | 141,291 |
| 30.11.2020 | 142,4282 | 155,4106 | 142,4282 | 155,4106 |
| 01.12.2020 | 169,151 | 169,151 | 150,6724 | 152,5678 |
| 02.12.2020 | 155,4106 | 155,4106 | 154,463 | 154,463 |
| 03.12.2020 | 149,8196 | 157,8745 | 149,8196 | 157,8745 |
| 06.12.2020 | 157,8745 | 157,8745 | 155,8844 | 155,8844 |
| 07.12.2020 | 155,4106 | 155,4106 | 151,4305 | 151,6201 |
| 08.12.2020 | 142,6177 | 154,6524 | 142,6177 | 151,241 |
| 09.12.2020 | 154,5577 | 154,5577 | 149,7248 | 149,7248 |
| 10.12.2020 | 151,6201 | 151,6201 | 142,4282 | 142,4282 |
| 13.12.2020 | 145,0815 | 145,0815 | 141,1015 | 141,1015 |
| 14.12.2020 | 139,3009 | 139,3009 | 139,3009 | 139,3009 |
| 15.12.2020 | 140,7223 | 140,7223 | 136,8372 | 136,8372 |
| 16.12.2020 | 123,3809 | 146,8818 | 123,3809 | 145,8395 |
| 17.12.2020 | 142,049 | 142,049 | 138,2585 | 138,2585 |
| 20.12.2020 | 137,4056 | 137,4056 | 132,6676 | 132,6676 |
| 21.12.2020 | 132,7622 | 132,7622 | 132,6676 | 132,6676 |
| 22.12.2020 | 132,8571 | 132,8571 | 127,9294 | 128,9719 |
| 23.12.2020 | 132,6676 | 132,6676 | 132,2885 | 132,2885 |
| 24.12.2020 | 135,4157 | 135,4157 | 134,4681 | 134,4681 |
| 27.12.2020 | 132,6676 | 132,6676 | 127,9294 | 127,9294 |
| 28.12.2020 | 123,1914 | 123,1914 | 121,3908 | 123,1914 |
| 29.12.2020 | 126,0342 | 135,5105 | 126,0342 | 135,5105 |
| 30.12.2020 | 146,7872 | 149,0613 | 146,7872 | 149,0613 |