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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 234,4174
KAPANIŞ 232,279
En Düşük
DÜŞÜK 136,5527
En Yüksek
YÜKSEK 370,9005
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 163,9393 | 163,9393 | 163,9393 | 163,9393 |
| 04.01.2021 | 163,9393 | 163,9393 | 147,5453 | 147,5453 |
| 05.01.2021 | 146,8818 | 146,8818 | 136,5527 | 137,5952 |
| 06.01.2021 | 147,8295 | 151,3358 | 147,8295 | 151,3358 |
| 07.01.2021 | 163,9393 | 163,9393 | 157,1163 | 157,1163 |
| 10.01.2021 | 162,6125 | 162,6125 | 142,2386 | 146,5029 |
| 11.01.2021 | 156,3582 | 160,9068 | 156,3582 | 160,9068 |
| 12.01.2021 | 161,3806 | 165,8345 | 161,3806 | 163,0863 |
| 13.01.2021 | 170,5725 | 179,3854 | 170,5725 | 179,3854 |
| 14.01.2021 | 197,2956 | 197,2956 | 191,4205 | 191,4205 |
| 17.01.2021 | 199,0013 | 210,5624 | 199,0013 | 210,5624 |
| 18.01.2021 | 231,5997 | 231,5997 | 189,5251 | 189,5251 |
| 19.01.2021 | 208,4776 | 208,4776 | 191,4205 | 191,4205 |
| 20.01.2021 | 198,1485 | 199,0013 | 198,1485 | 199,0013 |
| 21.01.2021 | 199,0013 | 199,0013 | 199,0013 | 199,0013 |
| 24.01.2021 | 208,5723 | 218,9015 | 208,5723 | 218,9015 |
| 25.01.2021 | 219,1857 | 219,1857 | 201,1809 | 201,1809 |
| 26.01.2021 | 181,186 | 211,4153 | 181,186 | 193,0313 |
| 27.01.2021 | 182,2283 | 212,0786 | 182,2283 | 205,8243 |
| 28.01.2021 | 200,8019 | 203,7394 | 200,8019 | 203,7394 |
| 31.01.2021 | 208,4776 | 208,4776 | 202,6023 | 202,6023 |
| 01.02.2021 | 201,8441 | 201,8441 | 189,5251 | 189,5251 |
| 02.02.2021 | 189,5251 | 189,5251 | 182,7022 | 182,7022 |
| 03.02.2021 | 180,9965 | 180,9965 | 174,363 | 174,363 |
| 04.02.2021 | 175,3107 | 191,4205 | 175,3107 | 191,4205 |
| 07.02.2021 | 203,7394 | 203,7394 | 191,4205 | 191,4205 |
| 08.02.2021 | 191,4205 | 197,106 | 191,4205 | 191,4205 |
| 09.02.2021 | 197,106 | 197,106 | 182,0388 | 184,787 |
| 10.02.2021 | 190,9466 | 191,1361 | 188,5774 | 188,5774 |
| 11.02.2021 | 189,5251 | 189,5251 | 187,5351 | 187,5351 |
| 14.02.2021 | 197,106 | 205,6347 | 197,106 | 205,6347 |
| 15.02.2021 | 205,6347 | 205,6347 | 189,4304 | 189,4304 |
| 16.02.2021 | 205,6347 | 208,2881 | 205,6347 | 208,2881 |
| 17.02.2021 | 229,041 | 229,041 | 229,041 | 229,041 |
| 18.02.2021 | 229,3253 | 229,3253 | 206,2033 | 224,4925 |
| 21.02.2021 | 235,9588 | 246,8565 | 235,9588 | 246,8565 |
| 22.02.2021 | 271,4947 | 271,4947 | 271,0209 | 271,4947 |
| 23.02.2021 | 298,5967 | 298,5967 | 298,5967 | 298,5967 |
| 24.02.2021 | 328,447 | 328,447 | 328,447 | 328,447 |
| 25.02.2021 | 337,2599 | 337,2599 | 337,2599 | 337,2599 |
| 28.02.2021 | 354,4119 | 370,9005 | 354,4119 | 370,8058 |
| 01.03.2021 | 360,0029 | 360,0029 | 333,7538 | 333,7538 |
| 02.03.2021 | 310,063 | 367,1101 | 310,063 | 367,1101 |
| 03.03.2021 | 366,731 | 366,731 | 330,437 | 366,731 |
| 04.03.2021 | 350,6214 | 361,14 | 350,6214 | 361,14 |
| 07.03.2021 | 363,7933 | 363,7933 | 325,0355 | 325,0355 |
| 08.03.2021 | 310,3474 | 310,3474 | 292,5319 | 292,5319 |
| 09.03.2021 | 289,9734 | 321,7187 | 289,9734 | 321,7187 |
| 10.03.2021 | 321,2449 | 321,2449 | 294,7114 | 307,4097 |
| 11.03.2021 | 310,8211 | 336,5965 | 310,8211 | 326,9307 |
| 14.03.2021 | 331,6689 | 334,5117 | 307,8835 | 307,8835 |
| 15.03.2021 | 322,1925 | 322,1925 | 286,1829 | 294,7114 |
| 16.03.2021 | 294,7114 | 312,7164 | 294,7114 | 294,7114 |
| 17.03.2021 | 294,7114 | 294,7114 | 284,3822 | 284,3822 |
| 18.03.2021 | 284,1929 | 284,1929 | 265,3351 | 266,7564 |
| 21.03.2021 | 247,1406 | 247,1406 | 240,1282 | 240,1282 |
| 22.03.2021 | 216,1533 | 264,1031 | 216,1533 | 246,3826 |
| 23.03.2021 | 255,6692 | 271,0209 | 255,6692 | 271,0209 |
| 24.03.2021 | 298,1229 | 298,1229 | 298,1229 | 298,1229 |
| 25.03.2021 | 298,1229 | 323,1403 | 298,1229 | 322,1925 |
| 28.03.2021 | 332,5217 | 332,5217 | 300,3972 | 300,3972 |
| 29.03.2021 | 281,0658 | 284,2877 | 279,36 | 284,2877 |
| 30.03.2021 | 310,7264 | 310,7264 | 266,5671 | 267,8937 |
| 31.03.2021 | 268,3675 | 288,0782 | 268,3675 | 288,0782 |
| 01.04.2021 | 294,6167 | 294,6167 | 284,2877 | 284,2877 |
| 04.04.2021 | 284,2877 | 284,2877 | 259,7441 | 259,7441 |
| 05.04.2021 | 259,7441 | 260,597 | 259,7441 | 260,1232 |
| 06.04.2021 | 260,1232 | 260,1232 | 258,607 | 258,607 |
| 07.04.2021 | 261,0708 | 261,0708 | 255,8589 | 255,8589 |
| 08.04.2021 | 260,597 | 260,597 | 241,6445 | 248,8464 |
| 11.04.2021 | 248,2779 | 248,2779 | 227,43 | 235,7693 |
| 12.04.2021 | 212,5524 | 225,3454 | 212,5524 | 225,3454 |
| 13.04.2021 | 222,692 | 247,8041 | 222,692 | 247,8041 |
| 14.04.2021 | 247,8041 | 247,8041 | 236,9063 | 236,9063 |
| 15.04.2021 | 233,6844 | 233,7793 | 233,6844 | 233,7793 |
| 18.04.2021 | 242,8763 | 242,8763 | 217,9538 | 217,9538 |
| 19.04.2021 | 222,692 | 222,692 | 204,7818 | 204,7818 |
| 20.04.2021 | 189,6199 | 192,4627 | 189,6199 | 192,4627 |
| 21.04.2021 | 199,8542 | 211,6995 | 199,8542 | 211,6995 |
| 25.04.2021 | 232,8316 | 232,8316 | 232,8316 | 232,8316 |
| 26.04.2021 | 256,0484 | 256,0484 | 256,0484 | 256,0484 |
| 27.04.2021 | 279,5494 | 279,5494 | 279,5494 | 279,5494 |
| 28.04.2021 | 279,8338 | 279,8338 | 251,5945 | 251,5945 |
| 29.04.2021 | 251,5945 | 276,7067 | 251,5945 | 276,7067 |
| 02.05.2021 | 277,6543 | 304,3773 | 277,6543 | 304,3773 |
| 03.05.2021 | 334,5117 | 334,5117 | 304,3773 | 313,0007 |
| 04.05.2021 | 331,5741 | 331,5741 | 281,9185 | 281,9185 |
| 05.05.2021 | 283,4348 | 310,063 | 283,4348 | 310,063 |
| 06.05.2021 | 339,2499 | 339,2499 | 310,063 | 316,3174 |
| 09.05.2021 | 331,6689 | 331,6689 | 307,1254 | 307,1254 |
| 10.05.2021 | 307,1254 | 307,1254 | 288,5519 | 288,5519 |
| 11.05.2021 | 288,5519 | 317,3598 | 288,5519 | 317,3598 |
| 16.05.2021 | 317,3598 | 317,3598 | 317,3598 | 317,3598 |
| 17.05.2021 | 317,2649 | 317,2649 | 294,7114 | 298,5019 |
| 19.05.2021 | 293,29 | 293,29 | 290,921 | 292,8161 |
| 20.05.2021 | 310,3474 | 310,3474 | 303,8087 | 303,8087 |
| 23.05.2021 | 317,4545 | 331,1951 | 317,4545 | 320,3921 |
| 24.05.2021 | 320,3921 | 320,3921 | 289,0257 | 289,9734 |
| 25.05.2021 | 289,9734 | 318,9707 | 289,9734 | 318,9707 |
| 26.05.2021 | 307,8835 | 314,4221 | 307,8835 | 307,9782 |
| 27.05.2021 | 298,9758 | 312,7164 | 298,9758 | 312,7164 |
| 30.05.2021 | 307,8835 | 307,9782 | 293,7638 | 298,0281 |
| 31.05.2021 | 308,0731 | 308,0731 | 285,7091 | 296,6067 |
| 01.06.2021 | 296,6067 | 296,6067 | 282,3924 | 282,3924 |
| 02.06.2021 | 274,8115 | 302,1029 | 274,8115 | 302,1029 |
| 03.06.2021 | 312,7164 | 312,7164 | 284,2877 | 297,6491 |
| 06.06.2021 | 298,6915 | 298,6915 | 289,7839 | 289,7839 |
| 07.06.2021 | 306,8411 | 306,8411 | 281,1604 | 284,1929 |
| 08.06.2021 | 284,2877 | 293,7638 | 284,2877 | 291,8686 |
| 09.06.2021 | 291,8686 | 291,8686 | 284,2877 | 284,2877 |
| 10.06.2021 | 284,2877 | 284,2877 | 274,8115 | 279,5494 |
| 13.06.2021 | 279,5494 | 279,5494 | 278,6018 | 278,6018 |
| 14.06.2021 | 284,2877 | 284,2877 | 271,0209 | 271,0209 |
| 15.06.2021 | 274,3376 | 274,3376 | 260,597 | 260,597 |
| 16.06.2021 | 265,3351 | 285,9933 | 265,3351 | 284,2877 |
| 17.06.2021 | 279,5494 | 301,3448 | 269,7889 | 277,8436 |
| 20.06.2021 | 293,7638 | 293,7638 | 277,8436 | 283,34 |
| 21.06.2021 | 283,6243 | 283,6243 | 275,759 | 275,759 |
| 22.06.2021 | 276,7067 | 276,7067 | 255,8589 | 263,5346 |
| 23.06.2021 | 265,3351 | 279,5494 | 265,3351 | 275,6642 |
| 24.06.2021 | 270,168 | 270,168 | 266,2826 | 266,2826 |
| 27.06.2021 | 273,8637 | 273,8637 | 255,8589 | 255,8589 |
| 28.06.2021 | 266,4722 | 266,4722 | 237,8539 | 256,8065 |
| 29.06.2021 | 264,3875 | 268,0831 | 260,7865 | 260,7865 |
| 30.06.2021 | 261,2604 | 265,0509 | 257,1856 | 257,1856 |
| 01.07.2021 | 264,2926 | 264,2926 | 246,3826 | 249,9836 |
| 04.07.2021 | 251,1207 | 253,1107 | 251,1207 | 253,1107 |
| 05.07.2021 | 235,0111 | 253,1107 | 235,0111 | 251,1207 |
| 06.07.2021 | 255,006 | 255,9536 | 251,1207 | 251,1207 |
| 07.07.2021 | 251,1207 | 251,1207 | 237,8539 | 237,8539 |
| 08.07.2021 | 246,3826 | 246,3826 | 242,4974 | 246,3826 |
| 11.07.2021 | 258,607 | 258,607 | 244,2978 | 244,2978 |
| 12.07.2021 | 236,9063 | 236,9063 | 232,1682 | 236,9063 |
| 13.07.2021 | 236,9063 | 241,6445 | 236,9063 | 241,4548 |
| 15.07.2021 | 241,4548 | 241,4548 | 236,8115 | 236,8115 |
| 18.07.2021 | 235,4849 | 241,6445 | 235,4849 | 241,6445 |
| 25.07.2021 | 237,3801 | 237,3801 | 221,7444 | 222,4075 |
| 26.07.2021 | 219,8492 | 229,3253 | 219,8492 | 229,3253 |
| 27.07.2021 | 235,4849 | 235,4849 | 225,061 | 225,061 |
| 28.07.2021 | 215,1109 | 225,061 | 215,1109 | 223,8291 |
| 29.07.2021 | 215,9638 | 217,9538 | 215,9638 | 217,9538 |
| 01.08.2021 | 217,9538 | 217,9538 | 202,3179 | 207,53 |
| 02.08.2021 | 206,0137 | 212,2681 | 206,0137 | 212,2681 |
| 03.08.2021 | 217,9538 | 221,9337 | 217,9538 | 221,3652 |
| 04.08.2021 | 217,9538 | 217,9538 | 207,8143 | 215,1109 |
| 05.08.2021 | 214,9214 | 214,9214 | 209,6148 | 209,6148 |
| 08.08.2021 | 194,3579 | 205,6347 | 194,3579 | 204,7818 |
| 09.08.2021 | 204,7818 | 204,7818 | 195,2109 | 199,2857 |
| 10.08.2021 | 203,7394 | 203,7394 | 197,106 | 197,106 |
| 11.08.2021 | 197,106 | 197,106 | 195,1161 | 195,1161 |
| 12.08.2021 | 195,1161 | 195,2109 | 195,1161 | 195,2109 |
| 15.08.2021 | 181,944 | 214,732 | 181,944 | 214,732 |
| 16.08.2021 | 199,8542 | 205,6347 | 199,8542 | 202,697 |
| 17.08.2021 | 200,8966 | 200,8966 | 186,6822 | 186,6822 |
| 18.08.2021 | 187,8193 | 196,1585 | 187,8193 | 188,5774 |
| 19.08.2021 | 191,4205 | 191,4205 | 179,196 | 188,5774 |
| 22.08.2021 | 194,0738 | 198,5274 | 181,7545 | 192,6522 |
| 23.08.2021 | 192,0837 | 192,0837 | 189,3355 | 189,3355 |
| 24.08.2021 | 186,6822 | 189,5251 | 186,6822 | 188,5774 |
| 25.08.2021 | 182,0388 | 188,0089 | 182,0388 | 187,5351 |
| 26.08.2021 | 197,0113 | 197,0113 | 180,5227 | 182,9866 |
| 30.08.2021 | 184,787 | 184,787 | 184,787 | 184,787 |
| 31.08.2021 | 189,2408 | 191,8942 | 189,2408 | 191,8942 |
| 01.09.2021 | 202,697 | 202,697 | 197,5798 | 197,8642 |
| 02.09.2021 | 195,2109 | 195,2109 | 193,2208 | 193,5051 |
| 05.09.2021 | 185,924 | 187,6298 | 182,0388 | 182,0388 |
| 06.09.2021 | 179,575 | 189,0512 | 179,575 | 187,914 |
| 07.09.2021 | 181,4703 | 181,6598 | 175,7844 | 181,6598 |
| 08.09.2021 | 177,6798 | 182,8917 | 177,6798 | 182,8917 |
| 09.09.2021 | 182,8917 | 182,8917 | 178,1536 | 180,3331 |
| 12.09.2021 | 180,3331 | 180,3331 | 172,9416 | 175,3107 |
| 13.09.2021 | 176,2582 | 176,2582 | 174,363 | 174,363 |
| 14.09.2021 | 174,363 | 176,2582 | 174,1736 | 174,2683 |
| 15.09.2021 | 176,2582 | 176,2582 | 169,9093 | 170,5725 |
| 16.09.2021 | 172,4677 | 172,4677 | 169,4354 | 169,4354 |
| 19.09.2021 | 169,4354 | 169,4354 | 160,433 | 160,433 |
| 20.09.2021 | 160,1487 | 160,1487 | 160,054 | 160,1487 |
| 21.09.2021 | 168,2035 | 174,363 | 167,5402 | 167,5402 |
| 22.09.2021 | 170,4778 | 170,4778 | 161,7597 | 161,7597 |
| 23.09.2021 | 162,6125 | 170,7621 | 162,6125 | 166,6874 |
| 26.09.2021 | 171,6149 | 171,6149 | 166,6874 | 169,6249 |
| 27.09.2021 | 174,5527 | 174,5527 | 160,1487 | 162,044 |
| 28.09.2021 | 162,6125 | 162,6125 | 161,9492 | 161,9492 |
| 29.09.2021 | 161,9492 | 161,9492 | 153,9891 | 159,2011 |
| 30.09.2021 | 157,3058 | 165,8345 | 157,3058 | 164,7921 |
| 03.10.2021 | 170,6674 | 170,6674 | 161,2858 | 163,9393 |
| 04.10.2021 | 165,8345 | 165,8345 | 157,4952 | 161,0015 |
| 05.10.2021 | 163,0863 | 163,0863 | 159,7697 | 159,7697 |
| 06.10.2021 | 159,7697 | 162,044 | 159,7697 | 161,0963 |
| 07.10.2021 | 162,044 | 177,206 | 162,044 | 177,206 |
| 10.10.2021 | 194,9266 | 194,9266 | 194,9266 | 194,9266 |
| 11.10.2021 | 214,3529 | 214,3529 | 214,3529 | 214,3529 |
| 12.10.2021 | 217,9538 | 217,9538 | 193,3157 | 200,0437 |
| 13.10.2021 | 208,4776 | 208,4776 | 204,6871 | 207,6247 |
| 14.10.2021 | 214,0686 | 228,3777 | 214,0686 | 228,3777 |
| 17.10.2021 | 251,2154 | 251,2154 | 251,2154 | 251,2154 |
| 18.10.2021 | 264,3875 | 274,7165 | 262,0185 | 262,0185 |
| 19.10.2021 | 236,5273 | 281,9185 | 236,5273 | 273,4848 |
| 20.10.2021 | 261,5446 | 261,5446 | 249,2256 | 249,2256 |
| 21.10.2021 | 249,2256 | 249,2256 | 229,041 | 229,041 |
| 24.10.2021 | 229,041 | 251,8789 | 229,041 | 251,8789 |
| 25.10.2021 | 251,8789 | 256,8065 | 251,8789 | 251,8789 |
| 26.10.2021 | 236,1482 | 236,1482 | 236,1482 | 236,1482 |
| 27.10.2021 | 236,8115 | 241,3602 | 236,8115 | 241,3602 |
| 31.10.2021 | 237,8539 | 237,8539 | 224,3977 | 228,3777 |
| 01.11.2021 | 228,3777 | 228,3777 | 215,8691 | 226,3877 |
| 02.11.2021 | 222,9763 | 222,9763 | 209,6148 | 209,6148 |
| 03.11.2021 | 213,4053 | 213,4053 | 202,3179 | 202,3179 |
| 04.11.2021 | 206,5824 | 206,5824 | 201,939 | 202,3179 |
| 07.11.2021 | 203,7394 | 203,7394 | 202,3179 | 202,3179 |
| 08.11.2021 | 216,1533 | 216,1533 | 211,4153 | 211,4153 |
| 09.11.2021 | 210,7518 | 210,7518 | 203,8342 | 204,4029 |
| 10.11.2021 | 204,4029 | 204,4029 | 190,1884 | 195,8741 |
| 11.11.2021 | 201,7496 | 201,7496 | 192,5574 | 192,5574 |
| 14.11.2021 | 199,0013 | 199,0013 | 188,5774 | 188,5774 |
| 15.11.2021 | 188,5774 | 199,0013 | 188,5774 | 194,0738 |
| 16.11.2021 | 192,9365 | 200,4227 | 191,9888 | 200,4227 |
| 17.11.2021 | 199,9489 | 199,9489 | 189,5251 | 189,5251 |
| 18.11.2021 | 194,2633 | 194,2633 | 190,4727 | 191,4205 |
| 21.11.2021 | 198,9066 | 199,0013 | 198,9066 | 199,0013 |
| 22.11.2021 | 203,7394 | 218,9015 | 203,7394 | 218,9015 |
| 23.11.2021 | 218,8066 | 218,8066 | 203,929 | 208,4776 |
| 24.11.2021 | 216,8166 | 218,9015 | 216,8166 | 216,8166 |
| 25.11.2021 | 220,6071 | 220,6071 | 197,6747 | 203,55 |
| 28.11.2021 | 205,7295 | 205,7295 | 198,0536 | 198,0536 |
| 29.11.2021 | 189,4304 | 197,0113 | 189,4304 | 197,0113 |
| 30.11.2021 | 199,8542 | 199,8542 | 197,106 | 197,106 |
| 01.12.2021 | 198,9066 | 198,9066 | 197,2008 | 198,0536 |
| 02.12.2021 | 203,1708 | 208,9514 | 203,1708 | 208,9514 |
| 05.12.2021 | 209,8991 | 222,5972 | 209,8991 | 221,6496 |
| 06.12.2021 | 227,43 | 243,7293 | 227,43 | 243,7293 |
| 07.12.2021 | 243,7293 | 243,7293 | 226,293 | 226,293 |
| 08.12.2021 | 233,8739 | 233,9687 | 222,692 | 222,692 |
| 09.12.2021 | 218,7119 | 225,9139 | 216,1533 | 225,9139 |
| 12.12.2021 | 225,9139 | 232,2629 | 225,9139 | 232,2629 |
| 13.12.2021 | 232,2629 | 234,6321 | 232,2629 | 234,0635 |
| 14.12.2021 | 234,5373 | 234,5373 | 221,2706 | 222,9763 |
| 15.12.2021 | 215,1109 | 219,6596 | 215,1109 | 219,6596 |
| 16.12.2021 | 240,6968 | 240,6968 | 199,2857 | 205,2557 |
| 19.12.2021 | 217,9538 | 225,7243 | 217,9538 | 222,692 |
| 20.12.2021 | 243,5397 | 243,5397 | 232,1682 | 232,1682 |
| 21.12.2021 | 230,3676 | 240,5072 | 230,3676 | 240,5072 |
| 22.12.2021 | 240,4126 | 240,4126 | 233,4948 | 233,4948 |
| 23.12.2021 | 239,6544 | 239,6544 | 228,3777 | 228,3777 |
| 26.12.2021 | 234,6321 | 234,6321 | 228,3777 | 228,3777 |
| 27.12.2021 | 208,4776 | 223,6397 | 208,4776 | 223,6397 |
| 28.12.2021 | 218,9015 | 218,9015 | 213,2157 | 218,9015 |
| 29.12.2021 | 214,0686 | 223,071 | 214,0686 | 222,692 |
| 30.12.2021 | 221,7444 | 240,981 | 219,2804 | 240,981 |