Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KUŞTUR KUŞADASI TURİZM ENDÜSTRİSİ A.Ş. logosu
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
AL2960
SAT2962.5

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KSTUR: KUŞTUR KUŞADASI TURİZM ENDÜSTRİSİ A.Ş. Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 706,3867
KAPANIŞ 704,9306

En Düşük

DÜŞÜK 213,1634

En Yüksek

YÜKSEK 2.410,7559
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2023332,1227332,4116332,1227332,4116
02.01.2023334,7233334,7233326,4395326,4395
03.01.2023315,1698321,1417315,1698320,7565
04.01.2023323,6462323,6462288,6809288,6809
05.01.2023288,6809316,9036288,6809316,133
08.01.2023307,2712307,2712284,5389297,4463
09.01.2023288,6809288,6809279,0485279,8191
10.01.2023284,1536284,1536256,8942256,8942
11.01.2023252,5596272,9803252,5596272,8839
12.01.2023270,6684277,7964270,6684270,6684
15.01.2023285,9838285,9838278,5668278,5668
16.01.2023258,2427283,9611258,2427274,5213
17.01.2023274,5213274,5213274,5213274,5213
18.01.2023277,5074277,5074277,122277,122
19.01.2023277,122284,1536277,122277,411
22.01.2023277,411277,411260,0728260,1692
23.01.2023266,9117266,9117264,7926264,7926
24.01.2023269,8015269,8015258,4353258,4353
25.01.2023260,1692260,1692252,2707252,2707
26.01.2023252,2707255,2567246,2986246,2986
29.01.2023246,2986250,4405246,2986250,4405
30.01.2023245,6244246,5876245,0465246,5876
31.01.2023260,0728260,0728257,8574257,8574
01.02.2023255,2567255,2567250,4405255,2567
02.02.2023259,6875263,1552259,6875263,1552
05.02.2023245,6244254,1972245,6244254,1008
06.02.2023252,1742252,1742228,7678228,7678
14.02.2023213,1634251,5964213,1634243,5051
15.02.2023243,5051243,5051235,9921235,9921
16.02.2023235,9921250,4405235,9921250,4405
19.02.2023250,4405250,4405240,8082240,8082
20.02.2023237,9185237,9185237,9185237,9185
21.02.2023238,5927245,7207238,5927238,8817
22.02.2023239,9413240,7119239,9413240,7119
23.02.2023251,4038251,4038235,1251240,8082
26.02.2023239,7488245,6244233,295245,6244
27.02.2023244,5649244,5649240,8082243,6978
28.02.2023240,8082245,3353240,7119240,7119
01.03.2023249,6698249,6698244,6612249,4773
02.03.2023248,514248,514231,1758231,1758
05.03.2023237,8222247,5509237,8222245,4317
06.03.2023243,5051252,367243,5051252,367
07.03.2023252,2707252,2707243,6978250,4405
08.03.2023250,3442250,6331250,3442250,3442
09.03.2023249,3811249,3811247,4545247,4545
12.03.2023241,2898241,7715238,8817241,3862
13.03.2023241,4824241,4824232,6207235,3177
14.03.2023239,8449240,0375238,8817238,8817
15.03.2023241,7715241,7715237,0516240,8082
16.03.2023256,2199256,2199256,2199256,2199
19.03.2023259,4949259,4949250,4405250,4405
20.03.2023245,6244250,4405245,6244250,4405
21.03.2023255,1603275,4846255,1603275,4846
22.03.2023293,3044293,3044269,5125272,2095
23.03.2023299,0837299,0837293,786298,6022
26.03.2023298,6022298,6022290,0293290,8962
27.03.2023290,8962290,8962277,8927277,8927
28.03.2023289,4514289,4514272,5948272,5948
29.03.2023272,8839284,1536272,8839284,1536
30.03.2023288,8735288,8735273,9434276,2552
02.04.2023286,0801286,0801284,1536284,1536
03.04.2023293,0154296,6756293,0154296,6756
04.04.2023298,2169302,6477298,2169302,6477
05.04.2023312,2801324,6094312,2801324,6094
06.04.2023335,2049335,5902303,4183303,4183
09.04.2023317,8668325,5726317,8668325,5726
10.04.2023357,4557357,4557339,058339,058
11.04.2023346,7639346,7639346,7639346,7639
12.04.2023346,7639346,7639337,0351337,0351
13.04.2023335,1087335,1087317,4815327,4991
16.04.2023326,3433326,3433317,8668317,8668
17.04.2023305,441317,8668305,441317,8668
18.04.2023317,4815317,4815305,3447305,3447
19.04.2023315,3624317,8668315,3624317,4815
23.04.2023314,7845314,7845306,8859307,0786
24.04.2023298,9874317,4815298,9874308,4272
25.04.2023309,3904309,3904298,6022298,6984
26.04.2023298,7949303,5146298,7949300,5285
27.04.2023293,786293,786280,4933286,5617
01.05.2023278,6633278,6633266,0448266,0448
02.05.2023267,9714267,9714249,092255,642
03.05.2023262,9625269,7052255,642263,2515
04.05.2023253,5228267,7787253,5228267,297
07.05.2023255,353269,3199255,353269,3199
08.05.2023270,6684270,6684269,1272270,6684
09.05.2023274,3287274,3287270,6684272,8839
10.05.2023273,3655283,4794273,3655283,4794
11.05.2023277,2184277,2184271,8242271,8242
14.05.2023275,003288,4882275,003288,4882
15.05.2023290,4813296,3345290,4813296,3345
16.05.2023296,4336296,4336287,7034294,5488
17.05.2023287,9018287,9018287,7034287,9018
21.05.2023277,7825283,2391277,6834277,6834
22.05.2023282,743286,7114257,5441285,7192
23.05.2023280,7588280,7588280,4612280,4612
24.05.2023272,9213280,4612272,9213277,7825
25.05.2023277,6834285,7192277,2865285,7192
28.05.2023285,7192292,267285,7192288,5962
29.05.2023285,6201287,7034284,231284,231
30.05.2023284,231284,231282,743282,9414
31.05.2023295,6401296,7314295,6401296,7314
01.06.2023296,7314296,7314296,7314296,7314
04.06.2023296,6321296,7314281,2548287,9018
05.06.2023293,5566293,5566287,7034287,7034
06.06.2023287,7034290,6796287,7034287,7034
07.06.2023291,7709300,5012291,6717300,5012
08.06.2023316,3745316,3745315,7793315,7793
11.06.2023315,7793320,6404315,7793318,3586
12.06.2023317,4658317,4658307,5449307,5449
13.06.2023307,5449307,6442307,4458307,6442
14.06.2023313,9936314,4895313,0015313,0015
15.06.2023307,7433311,5133307,3467307,3467
18.06.2023312,0094312,0094296,7314302,5846
19.06.2023302,0885302,0885294,1519297,6242
20.06.2023298,6162298,6162279,7668279,7668
21.06.2023286,513289,6875286,513288,6954
22.06.2023296,3345296,6321288,6954296,6321
25.06.2023300,1044300,1044300,1044300,1044
26.06.2023300,1044300,6004300,1044300,6004
02.07.2023306,4537307,6442306,4537307,4458
03.07.2023312,5054312,5054309,0331309,0331
04.07.2023312,5054312,5054312,5054312,5054
05.07.2023313,0015315,4816313,0015315,4816
06.07.2023321,335347,0297321,335347,0297
09.07.2023380,9589381,6535380,9589381,6535
10.07.2023419,7493419,7493419,7493419,7493
11.07.2023455,365455,365377,7843385,2249
12.07.2023385,2249423,7176385,2249423,7176
13.07.2023422,6263422,6263396,8322405,4633
16.07.2023402,1895402,1895399,8084399,8084
17.07.2023383,0424439,7894382,5464439,7894
18.07.2023440,8807440,8807424,6105426,3962
19.07.2023428,7772428,7772424,6105424,6105
20.07.2023415,6818415,6818399,0148399,114
23.07.2023399,0148399,0148359,2323359,2323
24.07.2023359,5301371,8318359,5301371,8318
25.07.2023376,9907376,9907376,9907376,9907
26.07.2023380,8598381,4551379,9669379,9669
27.07.2023378,6772378,6772365,7801374,9072
30.07.2023381,5542385,1256381,5542385,1256
31.07.2023387,0107387,9035386,9114387,9035
01.08.2023391,8719398,7171391,8719398,7171
02.08.2023406,7531438,4996406,7531438,4996
03.08.2023446,4364446,4364416,6738420,1462
06.08.2023420,1462420,1462420,1462420,1462
07.08.2023415,5826415,5826397,4275397,4275
08.08.2023397,3283397,3283383,0424386,4154
09.08.2023395,4434395,4434381,9511381,9511
10.08.2023377,189381,9511367,0698381,9511
13.08.2023391,7726401,2966391,7726401,2966
14.08.2023406,6539406,6539399,5109399,5109
15.08.2023396,7331397,2291396,7331397,2291
16.08.2023397,2291436,5155397,2291436,5155
17.08.2023477,1907477,1907441,7735441,7735
20.08.2023438,7973441,4759438,0036441,4759
21.08.2023441,4759447,1308441,4759447,1308
22.08.2023465,385474,0162454,0753454,0753
23.08.2023453,3809453,3809436,5155436,5155
24.08.2023411,7135474,0162411,7135474,0162
27.08.2023465,1866465,1866456,357456,357
28.08.2023446,4364446,4364430,8606432,3487
30.08.2023424,5113432,3487416,6738432,3487
31.08.2023460,3254475,5042460,3254475,5042
03.09.2023523,0249523,0249523,0249523,0249
04.09.2023563,601563,601555,5652555,5652
05.09.2023533,541535,7236533,1441535,7236
06.09.2023589,2959589,2959589,2959589,2959
07.09.2023644,654645,8445644,654645,8445
10.09.2023687,9087694,4564687,9087694,4564
11.09.2023625,0109645,3484625,0109645,3484
12.09.2023709,8337709,8337666,2813666,2813
13.09.2023644,7532644,7532620,0504638,6023
14.09.2023592,2721627,987592,2721627,987
17.09.2023639,892650,8049639,892649,8128
18.09.2023649,8128714,7941649,8128714,7941
19.09.2023781,1643786,2238781,1643786,2238
20.09.2023773,8228853,1893773,8228853,1893
21.09.2023853,1893853,1893853,1893853,1893
24.09.2023892,8725892,8725885,432885,432
25.09.2023820,8475820,8475796,9384796,9384
26.09.2023796,9384873,031796,9384861,1259
27.09.2023882,555882,555853,1893859,4393
28.09.2023796,74833,8438796,74833,8438
01.10.2023848,2289848,2289837,4152837,4152
02.10.2023777,196794,8549777,196794,8549
03.10.2023793,6645793,6645739,2985761,4219
04.10.2023761,4219783,843761,4219783,843
05.10.2023763,9021763,9021744,0604753,9813
08.10.2023693,6627712,9091693,6627706,9567
09.10.2023729,1792777,5928729,1792777,5928
10.10.2023855,2727855,2727855,2727855,2727
11.10.2023940,79940,79843,2686863,1101
12.10.2023940,4924940,4924939,5003939,5003
15.10.20231.026,80351.033,45031.026,80351.033,4503
16.10.20231.136,72611.136,72611.136,72611.136,7261
17.10.20231.250,31921.250,31921.250,31921.250,3192
18.10.20231.359,15041.374,03161.359,15041.373,0396
19.10.20231.375,02371.375,02371.269,86321.269,8632
22.10.20231.396,84951.396,84951.396,84951.396,8495
23.10.20231.517,88341.536,53451.517,88341.536,5345
24.10.20231.690,10851.690,10851.690,10851.690,1085
25.10.20231.701,41831.859,05991.701,41831.859,0599
26.10.20232.044,87662.044,87662.044,87662.044,8766
29.10.20232.249,34432.249,34431.843,08741.843,0874
30.10.20231.691,00141.691,00141.685,84261.686,537
31.10.20231.762,43111.855,19071.762,43111.855,1907
01.11.20232.040,70982.040,70982.040,70982.040,7098
02.11.20232.244,78082.244,78082.244,78082.244,7808
05.11.20232.254,00712.254,99922.254,00712.254,9992
06.11.20232.254,99922.254,99922.029,7972.029,797
07.11.20231.904,79482.043,68611.904,79482.043,6861
08.11.20232.248,05472.248,05472.073,44852.073,4485
09.11.20232.083,36922.137,93382.083,36922.103,211
12.11.20232.295,67462.295,67462.103,2112.103,211
13.11.20232.103,2112.103,2111.892,88981.892,8898
14.11.20231.892,88982.081,38511.892,88982.081,3851
15.11.20232.288,732.288,732.286,74582.288,73
16.11.20232.380,99352.380,99352.309,56362.309,5636
19.11.20232.079,40092.084,36142.079,40092.084,3614
20.11.20232.084,36142.182,57732.084,36142.182,5773
21.11.20232.194,48232.281,78552.194,48232.281,7855
22.11.20232.410,75592.410,75592.207,37932.207,3793
23.11.20232.207,37932.208,37152.152,81492.152,8149
26.11.20232.004,00282.082,37732.004,00282.004,0028
27.11.20231.875,03241.875,03241.803,60261.803,6026
28.11.20231.842,29371.983,16911.842,29371.983,1691
29.11.20231.994,0822.003,01081.994,0821.994,082
30.11.20231.855,19072.043,68611.855,19072.043,6861
03.12.20232.043,68612.043,68611.933,56511.933,5651
04.12.20231.864,11951.875,03241.863,12741.875,0324
05.12.20231.907,77091.907,77091.875,03241.875,0324
06.12.20231.835,34911.835,34911.764,91141.764,9114
07.12.20231.627,01221.940,50971.627,01221.940,5097
10.12.20231.936,54141.936,54141.748,0461.781,7767
11.12.20231.686,5371.786,73721.686,5371.786,7372
12.12.20231.806,57881.894,87391.806,57881.884,9532
13.12.20231.835,34911.835,34911.736,14111.808,563
14.12.20231.783,76091.827,41241.773,84021.827,4124
17.12.20231.785,74511.785,74511.701,41831.736,1411
18.12.20231.737,13311.737,13311.737,13311.737,1331
19.12.20231.785,74511.819,47581.785,74511.795,6659
20.12.20231.874,04021.875,03241.785,74511.785,7451
21.12.20231.835,34911.835,34911.661,7351.662,7271
24.12.20231.662,72711.662,72711.497,04971.497,0497
25.12.20231.400,81781.645,86181.400,81781.645,8618
26.12.20231.528,79621.636,93311.528,79621.617,0913
27.12.20231.623,04391.736,14111.623,04391.684,5529
28.12.20231.684,55291.807,57091.637,92511.807,5709