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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 235,1617
KAPANIŞ 234,7878
En Düşük
DÜŞÜK 187,914
En Yüksek
YÜKSEK 367,955
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 241,1706 | 260,4075 | 241,1706 | 250,9313 |
| 03.01.2022 | 243,5397 | 243,5397 | 240,6968 | 243,5397 |
| 04.01.2022 | 248,2779 | 248,2779 | 241,6445 | 241,6445 |
| 05.01.2022 | 234,4425 | 237,8539 | 234,4425 | 237,8539 |
| 06.01.2022 | 243,445 | 246,3826 | 238,8964 | 238,8964 |
| 09.01.2022 | 239,2754 | 239,2754 | 234,4425 | 234,4425 |
| 10.01.2022 | 236,9063 | 236,9063 | 226,0087 | 232,2629 |
| 11.01.2022 | 232,2629 | 232,2629 | 231,1259 | 231,2205 |
| 12.01.2022 | 231,2205 | 236,8115 | 231,2205 | 234,4425 |
| 13.01.2022 | 234,4425 | 238,8964 | 234,4425 | 238,8964 |
| 16.01.2022 | 244,3926 | 262,7765 | 244,3926 | 262,7765 |
| 17.01.2022 | 288,8362 | 288,8362 | 284,2877 | 284,2877 |
| 18.01.2022 | 265,3351 | 274,9061 | 265,3351 | 274,8115 |
| 19.01.2022 | 274,7165 | 274,7165 | 262,4922 | 262,4922 |
| 20.01.2022 | 269,9785 | 269,9785 | 259,8389 | 264,7665 |
| 23.01.2022 | 253,7741 | 253,7741 | 245,3402 | 245,3402 |
| 24.01.2022 | 260,2179 | 260,2179 | 246,3826 | 251,3102 |
| 25.01.2022 | 254,8165 | 254,8165 | 246,3826 | 246,3826 |
| 26.01.2022 | 246,5722 | 246,5722 | 246,3826 | 246,3826 |
| 27.01.2022 | 246,193 | 247,3303 | 246,193 | 247,3303 |
| 30.01.2022 | 249,4149 | 249,6993 | 249,2256 | 249,2256 |
| 31.01.2022 | 251,1207 | 257,754 | 251,1207 | 257,2802 |
| 01.02.2022 | 269,8837 | 269,8837 | 238,6122 | 254,8165 |
| 02.02.2022 | 253,9636 | 253,9636 | 251,1207 | 251,1207 |
| 03.02.2022 | 250,1731 | 258,7017 | 250,1731 | 258,7017 |
| 06.02.2022 | 263,4398 | 265,3351 | 262,1131 | 262,2079 |
| 07.02.2022 | 268,0831 | 268,0831 | 251,1207 | 251,1207 |
| 08.02.2022 | 257,2802 | 257,2802 | 253,9636 | 253,9636 |
| 09.02.2022 | 253,9636 | 257,2802 | 253,9636 | 256,617 |
| 10.02.2022 | 255,8589 | 255,8589 | 241,9287 | 251,1207 |
| 13.02.2022 | 248,2779 | 248,2779 | 241,6445 | 241,6445 |
| 14.02.2022 | 241,6445 | 264,2926 | 241,6445 | 264,2926 |
| 15.02.2022 | 262,4922 | 272,7265 | 262,4922 | 262,4922 |
| 16.02.2022 | 257,9437 | 257,9437 | 253,1107 | 255,7642 |
| 17.02.2022 | 262,4922 | 270,0732 | 262,4922 | 269,5047 |
| 20.02.2022 | 269,5047 | 269,5047 | 258,7017 | 260,7865 |
| 21.02.2022 | 241,834 | 252,2579 | 241,834 | 252,2579 |
| 22.02.2022 | 255,5745 | 256,4274 | 247,2354 | 247,425 |
| 23.02.2022 | 222,692 | 222,692 | 222,692 | 222,692 |
| 24.02.2022 | 216,1533 | 244,9611 | 216,1533 | 244,9611 |
| 27.02.2022 | 235,4849 | 235,4849 | 227,43 | 231,2205 |
| 28.02.2022 | 228,3777 | 234,9162 | 227,43 | 227,43 |
| 01.03.2022 | 227,43 | 250,1731 | 227,43 | 237,7592 |
| 02.03.2022 | 235,0111 | 245,8139 | 235,0111 | 245,435 |
| 03.03.2022 | 235,0111 | 242,5921 | 232,9263 | 242,5921 |
| 06.03.2022 | 233,8739 | 234,0635 | 233,1159 | 233,1159 |
| 07.03.2022 | 230,6521 | 233,7793 | 230,2729 | 230,2729 |
| 08.03.2022 | 226,4825 | 235,9588 | 226,4825 | 232,1682 |
| 09.03.2022 | 232,1682 | 232,1682 | 228,9462 | 228,9462 |
| 10.03.2022 | 231,2205 | 231,2205 | 230,7467 | 231,2205 |
| 13.03.2022 | 231,2205 | 231,2205 | 230,2729 | 230,2729 |
| 14.03.2022 | 227,43 | 232,1682 | 227,43 | 232,1682 |
| 15.03.2022 | 232,1682 | 246,3826 | 232,1682 | 244,4873 |
| 16.03.2022 | 235,2955 | 241,6445 | 235,2955 | 236,9063 |
| 17.03.2022 | 232,1682 | 235,0111 | 232,1682 | 233,1159 |
| 20.03.2022 | 232,1682 | 245,8139 | 232,1682 | 245,8139 |
| 21.03.2022 | 243,445 | 243,445 | 236,9063 | 241,6445 |
| 22.03.2022 | 245,435 | 245,435 | 236,9063 | 236,9063 |
| 23.03.2022 | 239,7493 | 239,7493 | 233,4948 | 237,8539 |
| 24.03.2022 | 237,8539 | 241,6445 | 237,8539 | 241,6445 |
| 27.03.2022 | 246,193 | 246,193 | 228,3777 | 235,8639 |
| 28.03.2022 | 233,0209 | 238,3277 | 233,0209 | 237,3801 |
| 29.03.2022 | 236,8115 | 236,8115 | 232,1682 | 232,1682 |
| 30.03.2022 | 229,9888 | 241,6445 | 229,9888 | 240,6022 |
| 31.03.2022 | 240,8863 | 240,8863 | 239,3702 | 239,3702 |
| 03.04.2022 | 239,3702 | 239,3702 | 236,8115 | 236,8115 |
| 04.04.2022 | 235,0111 | 235,0111 | 233,1159 | 234,1582 |
| 05.04.2022 | 232,0734 | 232,2629 | 229,3253 | 229,3253 |
| 06.04.2022 | 236,8115 | 236,8115 | 232,1682 | 232,1682 |
| 07.04.2022 | 229,5149 | 233,2106 | 229,5149 | 233,2106 |
| 10.04.2022 | 233,2106 | 233,2106 | 227,6195 | 229,3253 |
| 11.04.2022 | 228,1882 | 233,9687 | 228,1882 | 232,1682 |
| 12.04.2022 | 235,9588 | 235,9588 | 229,5149 | 234,6321 |
| 13.04.2022 | 234,0635 | 234,0635 | 229,3253 | 229,3253 |
| 14.04.2022 | 232,0734 | 232,1682 | 227,5249 | 229,4201 |
| 17.04.2022 | 229,5149 | 232,1682 | 229,5149 | 230,6521 |
| 18.04.2022 | 230,6521 | 232,1682 | 229,3253 | 229,3253 |
| 19.04.2022 | 229,3253 | 229,3253 | 216,2481 | 223,5448 |
| 20.04.2022 | 226,1034 | 227,5249 | 226,1034 | 226,1034 |
| 21.04.2022 | 230,2729 | 230,2729 | 226,1034 | 226,1034 |
| 24.04.2022 | 248,6569 | 248,6569 | 248,6569 | 248,6569 |
| 25.04.2022 | 251,1207 | 251,1207 | 235,9588 | 235,9588 |
| 26.04.2022 | 228,3777 | 235,0111 | 228,3777 | 234,4425 |
| 27.04.2022 | 233,9687 | 233,9687 | 231,3154 | 232,1682 |
| 28.04.2022 | 236,8115 | 236,8115 | 232,0734 | 234,4425 |
| 04.05.2022 | 234,4425 | 234,4425 | 230,7467 | 231,3154 |
| 05.05.2022 | 231,3154 | 236,8115 | 231,3154 | 233,9687 |
| 08.05.2022 | 232,1682 | 232,1682 | 227,6195 | 227,6195 |
| 09.05.2022 | 227,6195 | 228,3777 | 227,6195 | 227,8093 |
| 10.05.2022 | 227,8093 | 227,8093 | 224,4925 | 225,7243 |
| 11.05.2022 | 222,692 | 222,692 | 217,48 | 217,48 |
| 12.05.2022 | 217,48 | 224,5871 | 217,48 | 224,5871 |
| 15.05.2022 | 224,5871 | 224,5871 | 215,2058 | 223,5448 |
| 16.05.2022 | 220,702 | 220,702 | 214,3529 | 217,0062 |
| 17.05.2022 | 210,3729 | 213,2157 | 210,3729 | 213,2157 |
| 19.05.2022 | 213,2157 | 213,2157 | 204,2132 | 208,4776 |
| 22.05.2022 | 207,4352 | 207,4352 | 202,7918 | 202,7918 |
| 23.05.2022 | 201,4652 | 201,8441 | 201,4652 | 201,8441 |
| 24.05.2022 | 221,6496 | 221,6496 | 213,121 | 213,5948 |
| 25.05.2022 | 212,647 | 212,647 | 205,7295 | 208,4776 |
| 26.05.2022 | 208,4776 | 217,8591 | 207,4352 | 216,0586 |
| 29.05.2022 | 216,0586 | 216,0586 | 215,9638 | 215,9638 |
| 30.05.2022 | 209,3304 | 215,9638 | 209,3304 | 210,4676 |
| 31.05.2022 | 210,4676 | 210,5624 | 210,4676 | 210,4676 |
| 01.06.2022 | 213,121 | 213,121 | 205,4452 | 206,2981 |
| 02.06.2022 | 211,1309 | 211,1309 | 206,7719 | 206,7719 |
| 05.06.2022 | 213,2157 | 213,2157 | 204,2132 | 208,0037 |
| 06.06.2022 | 209,7095 | 210,3729 | 209,7095 | 210,3729 |
| 07.06.2022 | 212,1732 | 212,1732 | 202,7918 | 204,6871 |
| 08.06.2022 | 206,8667 | 208,3828 | 206,8667 | 207,53 |
| 09.06.2022 | 200,9913 | 207,53 | 200,9913 | 204,2132 |
| 12.06.2022 | 206,4875 | 206,4875 | 201,6547 | 201,6547 |
| 13.06.2022 | 201,4652 | 207,3405 | 199,0961 | 207,0562 |
| 14.06.2022 | 205,6347 | 205,6347 | 200,1384 | 200,8966 |
| 15.06.2022 | 200,8966 | 200,8966 | 199,6646 | 199,6646 |
| 16.06.2022 | 199,6646 | 208,4776 | 199,6646 | 208,4776 |
| 19.06.2022 | 207,4352 | 207,4352 | 203,7394 | 204,0237 |
| 20.06.2022 | 208,0985 | 208,0985 | 207,4352 | 207,53 |
| 21.06.2022 | 206,3928 | 206,3928 | 201,0861 | 204,6871 |
| 22.06.2022 | 204,6871 | 204,6871 | 204,6871 | 204,6871 |
| 23.06.2022 | 204,6871 | 204,6871 | 204,4975 | 204,6871 |
| 26.06.2022 | 187,914 | 209,4252 | 187,914 | 202,9814 |
| 27.06.2022 | 199,57 | 199,9489 | 199,0013 | 199,9489 |
| 28.06.2022 | 199,9489 | 199,9489 | 199,0013 | 199,0013 |
| 29.06.2022 | 199,0013 | 200,8966 | 197,3904 | 200,8966 |
| 30.06.2022 | 203,6447 | 203,6447 | 198,1485 | 198,1485 |
| 03.07.2022 | 203,55 | 203,55 | 192,5574 | 198,8118 |
| 04.07.2022 | 197,5798 | 197,5798 | 191,7045 | 194,1684 |
| 05.07.2022 | 198,8118 | 198,8118 | 194,1684 | 196,5375 |
| 06.07.2022 | 195,7793 | 195,7793 | 192,2732 | 194,3579 |
| 07.07.2022 | 194,3579 | 194,3579 | 194,3579 | 194,3579 |
| 12.07.2022 | 194,2633 | 198,8118 | 194,2633 | 198,8118 |
| 13.07.2022 | 197,9589 | 197,9589 | 194,7371 | 194,7371 |
| 17.07.2022 | 194,6423 | 195,2109 | 194,2633 | 195,1161 |
| 18.07.2022 | 193,0313 | 199,0013 | 193,0313 | 198,9066 |
| 19.07.2022 | 196,6322 | 196,6322 | 194,8317 | 194,9266 |
| 20.07.2022 | 200,8966 | 200,8966 | 199,7594 | 199,7594 |
| 21.07.2022 | 197,8642 | 199,0013 | 197,8642 | 197,8642 |
| 24.07.2022 | 197,0113 | 197,0113 | 197,0113 | 197,0113 |
| 25.07.2022 | 198,0536 | 198,0536 | 197,106 | 197,106 |
| 26.07.2022 | 197,106 | 197,106 | 196,1585 | 196,1585 |
| 27.07.2022 | 196,1585 | 196,1585 | 193,5051 | 196,1585 |
| 28.07.2022 | 199,0013 | 213,121 | 199,0013 | 213,121 |
| 31.07.2022 | 211,6047 | 211,6047 | 207,53 | 207,53 |
| 01.08.2022 | 206,5824 | 206,5824 | 204,6871 | 204,6871 |
| 02.08.2022 | 204,6871 | 213,0262 | 204,6871 | 210,3729 |
| 03.08.2022 | 210,3729 | 217,9538 | 210,3729 | 217,9538 |
| 04.08.2022 | 217,9538 | 224,5871 | 217,9538 | 222,4075 |
| 07.08.2022 | 225,1558 | 226,672 | 225,1558 | 225,1558 |
| 08.08.2022 | 221,7444 | 221,7444 | 215,2058 | 216,0586 |
| 09.08.2022 | 214,6371 | 216,1533 | 214,6371 | 216,1533 |
| 10.08.2022 | 224,5871 | 224,5871 | 210,0886 | 210,0886 |
| 11.08.2022 | 210,0886 | 213,6896 | 210,0886 | 213,6896 |
| 14.08.2022 | 213,6896 | 215,1109 | 213,6896 | 215,1109 |
| 15.08.2022 | 217,9538 | 217,9538 | 217,9538 | 217,9538 |
| 16.08.2022 | 217,9538 | 217,9538 | 217,9538 | 217,9538 |
| 17.08.2022 | 217,7643 | 217,7643 | 209,1409 | 213,7843 |
| 18.08.2022 | 209,3304 | 209,9937 | 207,1509 | 209,9937 |
| 21.08.2022 | 209,9937 | 211,3203 | 209,9937 | 211,2257 |
| 22.08.2022 | 211,2257 | 214,4476 | 211,2257 | 213,6896 |
| 23.08.2022 | 213,6451 | 217,209 | 213,6451 | 217,209 |
| 24.08.2022 | 217,6906 | 222,1215 | 217,6906 | 222,1215 |
| 25.08.2022 | 226,456 | 226,456 | 219,4244 | 219,4244 |
| 28.08.2022 | 207,9618 | 216,8237 | 207,9618 | 214,801 |
| 30.08.2022 | 214,801 | 214,801 | 211,9112 | 214,6082 |
| 31.08.2022 | 215,6678 | 215,6678 | 209,9849 | 209,9849 |
| 01.09.2022 | 214,8973 | 214,8973 | 214,801 | 214,8973 |
| 04.09.2022 | 221,062 | 221,062 | 211,9112 | 211,9112 |
| 05.09.2022 | 218,6539 | 218,6539 | 207,7692 | 207,7692 |
| 06.09.2022 | 209,1178 | 211,4296 | 209,1178 | 211,4296 |
| 07.09.2022 | 216,7274 | 216,7274 | 211,9112 | 213,8378 |
| 08.09.2022 | 216,4383 | 216,4383 | 212,0076 | 213,8378 |
| 11.09.2022 | 209,9849 | 211,8149 | 209,9849 | 211,8149 |
| 12.09.2022 | 211,8149 | 211,8149 | 209,8884 | 209,9849 |
| 13.09.2022 | 209,9849 | 209,9849 | 205,9391 | 206,1318 |
| 14.09.2022 | 205,9391 | 214,801 | 205,9391 | 214,801 |
| 15.09.2022 | 214,6082 | 214,6082 | 208,9252 | 211,9112 |
| 18.09.2022 | 211,9112 | 214,801 | 211,9112 | 211,9112 |
| 19.09.2022 | 214,801 | 214,801 | 209,9849 | 209,9849 |
| 20.09.2022 | 207,9618 | 207,9618 | 202,2789 | 207,1914 |
| 21.09.2022 | 209,2141 | 209,2141 | 204,7833 | 204,7833 |
| 22.09.2022 | 205,1687 | 205,1687 | 203,1457 | 205,1687 |
| 25.09.2022 | 205,1687 | 211,9112 | 203,1457 | 208,1547 |
| 26.09.2022 | 219,6172 | 219,6172 | 213,7413 | 213,7413 |
| 27.09.2022 | 211,9112 | 211,9112 | 202,4715 | 205,1687 |
| 28.09.2022 | 205,1687 | 205,1687 | 202,2789 | 202,2789 |
| 29.09.2022 | 202,2789 | 204,0128 | 202,2789 | 204,0128 |
| 02.10.2022 | 201,412 | 206,0355 | 200,5451 | 202,2789 |
| 03.10.2022 | 202,2789 | 211,9112 | 201,6045 | 209,8884 |
| 04.10.2022 | 206,9024 | 206,9024 | 203,2421 | 203,2421 |
| 05.10.2022 | 203,2421 | 214,2229 | 203,2421 | 214,2229 |
| 06.10.2022 | 211,9112 | 211,9112 | 211,9112 | 211,9112 |
| 09.10.2022 | 211,9112 | 212,8745 | 211,9112 | 212,8745 |
| 10.10.2022 | 211,9112 | 211,9112 | 211,9112 | 211,9112 |
| 11.10.2022 | 213,9339 | 213,9339 | 211,9112 | 211,9112 |
| 12.10.2022 | 214,801 | 214,801 | 212,0076 | 212,0076 |
| 13.10.2022 | 212,0076 | 216,7274 | 212,0076 | 216,7274 |
| 16.10.2022 | 221,1583 | 221,5435 | 217,6906 | 217,6906 |
| 17.10.2022 | 221,7361 | 221,7361 | 211,9112 | 211,9112 |
| 18.10.2022 | 212,9708 | 213,9339 | 209,9849 | 209,9849 |
| 19.10.2022 | 210,4663 | 213,8378 | 210,0811 | 213,8378 |
| 20.10.2022 | 214,7046 | 223,9517 | 214,7046 | 223,9517 |
| 23.10.2022 | 237,6295 | 237,6295 | 228,8641 | 228,8641 |
| 24.10.2022 | 228,2862 | 228,8641 | 226,6486 | 227,5155 |
| 25.10.2022 | 227,5155 | 235,9921 | 227,5155 | 235,9921 |
| 26.10.2022 | 235,9921 | 235,9921 | 235,9921 | 235,9921 |
| 27.10.2022 | 235,9921 | 235,9921 | 231,3684 | 231,3684 |
| 30.10.2022 | 236,2809 | 236,2809 | 232,5244 | 232,5244 |
| 31.10.2022 | 235,1251 | 235,1251 | 229,4421 | 229,4421 |
| 01.11.2022 | 229,2495 | 229,2495 | 227,4193 | 228,3825 |
| 02.11.2022 | 228,1898 | 228,1898 | 227,9008 | 227,9008 |
| 03.11.2022 | 228,2862 | 243,9868 | 228,2862 | 243,9868 |
| 06.11.2022 | 243,9868 | 245,6244 | 243,9868 | 245,6244 |
| 07.11.2022 | 245,6244 | 245,6244 | 225,4928 | 226,8413 |
| 08.11.2022 | 228,5751 | 229,731 | 225,6854 | 225,6854 |
| 09.11.2022 | 229,0567 | 229,0567 | 221,5435 | 221,5435 |
| 10.11.2022 | 221,4472 | 221,4472 | 220,5803 | 220,5803 |
| 13.11.2022 | 213,8378 | 216,7274 | 213,8378 | 216,7274 |
| 14.11.2022 | 218,6539 | 229,1531 | 218,6539 | 222,5068 |
| 15.11.2022 | 219,6172 | 219,6172 | 217,9796 | 219,3281 |
| 16.11.2022 | 221,5435 | 223,8552 | 221,5435 | 223,2774 |
| 17.11.2022 | 226,3597 | 226,3597 | 221,5435 | 221,5435 |
| 20.11.2022 | 222,0252 | 228,2862 | 222,0252 | 228,2862 |
| 21.11.2022 | 230,2126 | 230,2126 | 225,3964 | 225,3964 |
| 22.11.2022 | 221,5435 | 230,2126 | 221,5435 | 230,2126 |
| 23.11.2022 | 230,2126 | 230,2126 | 230,2126 | 230,2126 |
| 24.11.2022 | 230,2126 | 253,234 | 230,2126 | 253,234 |
| 27.11.2022 | 253,234 | 266,9117 | 253,234 | 266,9117 |
| 28.11.2022 | 266,9117 | 293,5934 | 266,9117 | 293,5934 |
| 29.11.2022 | 322,8756 | 322,8756 | 322,8756 | 322,8756 |
| 30.11.2022 | 355,1439 | 355,1439 | 355,1439 | 355,1439 |
| 01.12.2022 | 355,1439 | 355,1439 | 319,697 | 319,697 |
| 04.12.2022 | 319,697 | 319,697 | 304,3816 | 304,7669 |
| 05.12.2022 | 317,8668 | 335,2049 | 317,8668 | 335,2049 |
| 06.12.2022 | 367,955 | 367,955 | 321,9124 | 322,6829 |
| 07.12.2022 | 327,4991 | 327,4991 | 322,6829 | 322,6829 |
| 08.12.2022 | 322,6829 | 354,7586 | 322,6829 | 354,6622 |
| 11.12.2022 | 356,3962 | 366,0285 | 356,3962 | 363,7167 |
| 12.12.2022 | 363,7167 | 363,7167 | 341,0807 | 341,0807 |
| 13.12.2022 | 317,9631 | 321,0455 | 317,9631 | 317,9631 |
| 14.12.2022 | 327,5954 | 327,5954 | 310,1608 | 319,408 |
| 15.12.2022 | 326,4395 | 333,1822 | 326,4395 | 328,0771 |
| 18.12.2022 | 330,0998 | 342,8145 | 330,0998 | 342,8145 |
| 19.12.2022 | 355,7218 | 366,3174 | 355,7218 | 366,3174 |
| 20.12.2022 | 366,2211 | 366,2211 | 339,6359 | 363,1387 |
| 21.12.2022 | 363,1387 | 363,1387 | 353,4101 | 358,3226 |
| 22.12.2022 | 364,102 | 364,102 | 332,2189 | 356,2998 |
| 25.12.2022 | 357,4557 | 358,4189 | 354,6622 | 354,6622 |
| 26.12.2022 | 353,5064 | 353,5064 | 328,8476 | 331,6411 |
| 27.12.2022 | 336,9389 | 336,9389 | 327,1139 | 327,1139 |
| 28.12.2022 | 327,1139 | 337,3241 | 327,1139 | 333,1822 |
| 29.12.2022 | 336,9389 | 337,8058 | 336,9389 | 337,7094 |