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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 4.639,3365
KAPANIŞ 4.627,9356

En Düşük

DÜŞÜK 1.552,6062

En Yüksek

YÜKSEK 9.920,8061
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20241.884,95321.884,95321.855,19071.855,1907
02.01.20241.855,19071.855,19071.795,66591.795,6659
03.01.20241.795,66591.860,15121.666,69551.835,3491
04.01.20241.785,74511.835,34911.785,74511.835,3491
07.01.20241.830,38881.830,38881.785,74511.785,7451
08.01.20241.835,34911.835,34911.751,02231.751,0223
09.01.20241.751,02231.751,02231.746,06181.746,0618
10.01.20241.691,49741.795,66591.691,49741.745,0698
11.01.20241.736,14111.751,02231.656,77461.751,0223
14.01.20241.735,1491.735,1491.726,22031.726,2203
15.01.20241.736,14111.736,14111.686,5371.696,4579
16.01.20241.667,68751.751,02231.667,68751.751,0223
17.01.20241.751,02231.751,02231.698,4421.701,4183
18.01.20241.698,4421.698,4421.666,69551.666,6955
21.01.20241.676,61621.676,61621.666,69551.666,6955
22.01.20241.552,60621.726,22031.552,60621.636,9331
23.01.20241.597,24981.735,1491.597,24981.735,149
24.01.20241.735,1491.737,13311.735,1491.737,1331
25.01.20241.765,90351.797,651.765,90351.797,65
28.01.20241.785,74511.815,50761.785,74511.815,5076
29.01.20241.884,95321.884,95321.865,11151.866,1036
30.01.20241.845,271.846,2621.843,28581.846,262
31.01.20241.884,95321.934,55721.884,95321.934,5572
01.02.20241.934,55721.934,55721.924,63641.934,5572
04.02.20241.934,55721.984,16131.934,55721.984,1613
05.02.20242.059,55942.059,55942.058,56722.058,5672
06.02.20242.083,36922.083,36922.043,68612.043,6861
07.02.20242.043,68612.043,68612.011,93952.011,9395
08.02.20241.989,12161.989,12161.937,53341.937,5334
11.02.20241.937,53341.996,06631.937,53341.996,0663
12.02.20242.149,83872.195,47432.149,83872.195,4743
13.02.20242.414,72422.414,72422.331,38942.331,3894
14.02.20242.381,98552.381,98552.381,98552.381,9855
15.02.20242.381,98552.554,60762.381,98552.554,6076
18.02.20242.810,06832.810,06832.777,82582.810,0683
19.02.20242.827,42973.090,33122.827,42973.090,3312
20.02.20243.397,87613.397,87613.397,87613.397,8761
21.02.20243.397,87613.737,66373.397,87613.737,6637
22.02.20244.109,69394.109,69394.107,21384.107,2138
25.02.20243.965,84234.107,21383.965,84234.107,2138
26.02.20244.107,21384.516,4474.107,21384.516,447
27.02.20244.910,79914.948,00214.910,79914.945,5218
28.02.20244.960,40314.962,88324.960,40314.960,4031
29.02.20244.960,40314.960,40314.846,31394.846,3139
03.03.20244.412,27854.412,27854.362,67464.362,6746
04.03.20244.238,66444.796,70974.238,66444.796,7097
05.03.20245.275,38865.275,38865.275,38865.275,3886
06.03.20245.754,06755.801,19145.754,06755.798,7112
07.03.20246.247,62776.376,59816.247,62776.376,5981
10.03.20247.014,00997.014,00997.014,00997.014,0099
11.03.20247.539,81267.539,81266.364,19716.364,1971
12.03.20246.696,54426.999,12886.696,54426.999,1288
13.03.20247.643,98117.643,98117.639,02087.641,5009
14.03.20248.234,26918.234,26917.988,72917.988,7291
17.03.20247.929,20437.929,20437.289,31237.289,3123
18.03.20247.639,02087.787,83287.639,02087.787,8328
19.03.20248.162,34328.566,61618.162,34328.566,6161
20.03.20247.710,94669.325,55787.710,94669.226,3497
21.03.20249.335,47869.335,47868.303,71478.303,7147
24.03.20247.936,64487.936,64487.475,32747.475,3274
25.03.20246.855,27696.855,27696.728,78676.728,7867
26.03.20246.056,65216.056,65216.056,65216.056,6521
27.03.20245.451,4835.451,4835.451,4835.451,483
28.03.20245.010,00715.994,64725.010,00715.994,6472
31.03.20245.992,16685.992,16685.605,25545.895,439
01.04.20246.150,89986.150,89985.952,48376.131,0582
02.04.20246.743,6686.743,6686.743,6686.743,668
03.04.20246.746,14827.415,80256.746,14827.415,8025
04.04.20248.157,38298.157,38298.157,38298.157,3829
07.04.20248.432,68528.970,88898.432,68528.928,7255
08.04.20248.035,8538.889,04238.035,8538.889,0423
14.04.20248.006,09059.434,68678.006,09059.434,6867
15.04.20249.771,9949.771,9949.672,7869.672,786
16.04.20249.623,18199.722,399.623,18199.722,39
17.04.20249.920,80619.920,80619.424,76589.707,5088
18.04.20249.027,93369.027,93368.928,72559.027,9336
21.04.20248.484,76948.484,76948.125,14028.125,1402
23.04.20247.966,40738.936,1667.966,40738.936,166
24.04.20249.080,01799.127,14168.363,23968.363,2396
25.04.20248.363,23968.432,68528.363,23968.363,2396
28.04.20247.862,23898.097,8587.527,41178.097,858
29.04.20248.432,68528.432,68527.936,64487.936,6448
01.05.20247.142,98047.887,04097.142,98047.142,9804
02.05.20247.242,18857.242,18857.043,77237.043,7723
05.05.20246.999,12887.051,2136.847,83647.051,213
06.05.20247.755,59027.755,59027.755,59027.755,5902
07.05.20247.670,1377.670,1377.347,44517.394,6078
08.05.20247.394,60787.394,60787.248,15537.248,1553
09.05.20247.248,15537.248,15537.032,27.032,2
12.05.20247.029,71777.029,71776.711,99046.711,9904
13.05.20246.602,77166.711,99046.602,77166.711,9904
14.05.20247.382,19667.382,19667.382,19667.382,1966
15.05.20248.116,9418.116,9418.032,54478.116,941
16.05.20247.933,25497.933,25497.699,92397.704,8884
19.05.20247.704,88848.062,33177.704,88848.042,4737
20.05.20248.044,9568.044,9567.694,95947.694,9594
21.05.20247.940,70167.940,70167.704,88847.704,8884
22.05.20247.898,50357.933,25497.898,50357.933,2549
23.05.20248.134,31688.134,31687.297,80027.297,8002
26.05.20247.397,097.397,097.039,64687.039,6468
27.05.20247.089,29167.253,11987.042,1297.253,1198
28.05.20247.533,61357.533,61357.280,42457.280,4245
29.05.20247.918,36147.918,36147.491,41537.501,3443
30.05.20247.501,34438.250,98237.501,34438.250,9823
02.06.20248.663,0358.737,50238.638,21258.638,2125
03.06.20248.618,35458.618,35458.238,57118.238,5711
04.06.20247.943,18397.943,18397.416,9487.707,3706
05.06.20247.707,37067.717,29967.707,37067.717,2996
06.06.20247.694,95947.694,95947.188,58157.426,8769
09.06.20247.426,87697.446,73497.235,7447.235,744
10.06.20246.811,28026.950,28596.811,28026.900,641
11.06.20246.900,6417.260,56656.900,6417.260,5665
12.06.20247.260,56657.446,73497.223,33297.223,3329
13.06.20247.223,33297.694,95947.223,33297.694,9594
19.06.20247.546,02477.593,18747.372,26757.593,1874
20.06.20247.439,28827.439,28827.434,32367.439,2882
23.06.20247.707,37067.707,37067.575,81167.575,8116
24.06.20247.575,81167.575,81167.161,27687.161,2768
25.06.20247.161,27687.161,27686.925,46356.950,2859
26.06.20246.952,76826.952,76826.945,32146.945,3214
27.06.20246.850,99616.850,99616.850,99616.850,9961
30.06.20246.545,686.545,686.513,41086.513,4108
01.07.20246.493,55286.687,16796.453,83696.493,5528
02.07.20246.553,12676.751,70636.553,12676.612,7006
03.07.20246.612,70067.148,86556.612,70067.138,9365
04.07.20247.138,93657.138,93656.823,69146.823,6914
07.07.20246.483,62396.850,99616.483,62396.823,6914
08.07.20246.719,43716.719,43716.503,48186.503,4818
09.07.20245.962,35246.222,98825.962,35246.218,0237
10.07.20245.863,06266.002,06835.863,06266.002,0683
11.07.20245.952,42345.952,42345.560,22885.560,2288
15.07.20245.560,22886.066,60675.560,22886.039,302
16.07.20246.039,3026.039,3025.622,28495.622,2849
17.07.20245.619,80265.622,28495.619,80265.622,2849
18.07.20245.756,3265.756,3265.580,08675.580,0867
21.07.20245.565,19335.565,19335.172,99855.222,6434
22.07.20245.540,37085.540,37085.227,60795.227,6079
23.07.20245.441,08095.441,08094.991,79474.991,7947
24.07.20244.914,84515.262,35934.914,84515.262,3593
25.07.20245.155,62285.155,62285.024,06395.043,9217
28.07.20244.894,98714.944,6324.894,98714.944,632
29.07.20244.904,9164.904,9164.721,22994.721,2299
30.07.20244.721,22994.721,22994.319,10634.319,1063
31.07.20244.368,75124.621,94024.368,75124.621,9402
01.08.20244.289,31934.547,47284.289,31934.468,0409
04.08.20244.110,59774.333,99974.110,59774.333,9997
05.08.20244.654,20944.698,88974.654,20944.698,8897
06.08.20244.954,56094.954,56094.835,41324.835,4132
07.08.20244.790,73274.790,73274.569,8134.644,2803
08.08.20244.428,32514.428,32514.329,03524.329,0352
11.08.20244.329,03524.338,96424.229,74554.229,7455
12.08.20244.229,74554.229,74554.095,70424.095,7042
13.08.20244.018,75464.051,02373.872,30213.872,3021
14.08.20243.872,30214.118,04443.872,30214.118,0444
15.08.20244.214,85194.214,85193.971,5923.971,592
18.08.20244.021,23684.021,23683.961,66294.021,2368
19.08.20244.118,04444.123,00893.996,41443.996,4144
20.08.20243.996,41443.996,41443.921,94713.921,9471
21.08.20243.872,30213.872,30213.822,65723.822,6572
22.08.20243.733,29643.733,29643.733,29643.733,2964
25.08.20243.730,81423.730,81423.509,89433.534,7168
26.08.20243.435,42713.785,42363.435,42713.785,4236
27.08.20243.782,94133.782,94133.641,45343.673,7225
28.08.20243.961,66294.041,09483.862,37324.041,0948
01.09.20244.041,09484.433,28954.041,09484.418,396
02.09.20244.418,3964.418,3964.229,74554.234,7099
03.09.20244.026,20144.041,09484.026,20144.041,0948
04.09.20243.884,71343.971,5923.884,71343.887,1957
05.09.20244.021,23684.021,23683.758,11893.758,1189
08.09.20243.758,11893.792,87033.758,11893.773,0124
09.09.20243.773,01243.773,01243.599,25523.599,2552
10.09.20243.599,25523.599,25523.425,4983.425,498
11.09.20243.571,95053.571,95053.341,10173.341,1017
12.09.20243.475,14293.475,14293.355,99523.368,4064
15.09.20243.621,59543.621,59543.375,85323.475,1429
16.09.20243.475,14293.475,14293.465,2143.465,214
17.09.20243.336,13723.435,42713.336,13723.435,4271
18.09.20243.435,42713.495,00093.435,42713.495,0009
19.09.20243.485,0723.822,65723.485,0723.624,0776
22.09.20243.524,78793.524,78793.472,66073.472,6607
23.09.20243.475,14293.475,14293.390,74663.390,7466
24.09.20243.390,74663.390,74663.080,4663.172,3091
25.09.20243.137,55763.137,55762.978,6942.998,5519
26.09.20242.998,55193.177,27362.998,55193.157,4156
29.09.20243.157,41563.157,41562.981,17622.981,1762
30.09.20242.983,65852.983,65852.683,30682.683,3068
01.10.20242.683,30682.683,30682.459,40832.459,4083
02.10.20242.458,41542.581,53482.458,41542.551,7479
03.10.20242.549,26562.633,6622.482,24492.633,662
06.10.20242.633,6622.660,96662.531,88992.531,8899
07.10.20242.492,1742.561,67682.492,1742.531,8899
08.10.20242.541,81882.598,91042.521,96092.598,9104
09.10.20242.730,46952.857,06392.730,46952.827,277
10.10.20242.730,46952.730,46952.584,0172.584,017
13.10.20242.497,13852.497,13852.432,60012.432,6001
14.10.20242.407,77772.559,19462.407,77772.539,3366
15.10.20242.452,4582.494,65622.452,4582.494,6562
16.10.20242.494,65622.673,37782.494,65622.673,3778
17.10.20242.727,98722.727,98722.526,92542.526,9254
20.10.20242.623,73292.623,73292.581,53482.581,5348
21.10.20242.531,88992.581,53482.531,88992.579,0526
22.10.20242.678,34232.678,34232.521,96092.521,9609
23.10.20242.521,96092.596,42822.521,96092.531,8899
24.10.20242.566,64132.566,64132.529,40762.531,8899
27.10.20242.534,37212.581,53482.534,37212.581,5348
29.10.20242.581,53482.581,53482.579,05262.581,5348
30.10.20242.484,72722.658,48432.484,72722.658,4843
31.10.20242.680,82452.792,52562.680,82452.792,5256
03.11.20242.829,75933.063,09032.829,75933.030,8211
04.11.20243.142,52223.142,52222.849,61722.857,0639
05.11.20242.968,76493.137,55762.968,76493.127,6287
06.11.20243.092,87733.092,87732.978,6943.068,0548
07.11.20243.226,91843.226,91843.187,20253.187,2025
10.11.20243.219,47173.249,25863.219,47173.249,2586
11.11.20243.249,25863.249,25863.080,4663.080,466
12.11.20243.130,11093.130,11093.065,57263.065,5726
13.11.20243.127,62873.147,48673.127,62873.145,0044
14.11.20243.256,70543.311,31473.256,70543.311,3147
17.11.20243.641,45343.641,45343.641,45343.641,4534
18.11.20243.832,58633.832,58633.825,13953.825,1395
19.11.20243.773,01243.773,01243.532,23463.532,2346
20.11.20243.355,99523.879,74883.355,99523.869,8199
21.11.20243.869,81993.869,81993.723,36753.773,0124
24.11.20243.919,46483.919,46483.527,27013.527,2701
25.11.20243.514,85893.514,85893.276,56333.276,5633
26.11.20243.281,52783.281,52782.988,62292.988,6229
27.11.20242.978,6942.978,6942.795,00782.795,0078
28.11.20242.799,97233.073,01932.799,97233.018,4099
01.12.20242.948,90712.948,90712.929,04912.948,9071
02.12.20242.948,90712.948,90712.948,90712.948,9071
03.12.20242.842,17052.847,1352.842,17052.844,6527
04.12.20242.829,75932.829,75932.730,46952.730,4695
05.12.20242.750,32753.003,51652.750,32753.003,5165
08.12.20243.169,82683.169,82682.991,10522.991,1052
09.12.20243.110,25293.110,25292.976,21182.978,694
10.12.20243.053,16133.053,16132.842,17052.978,694
11.12.20243.001,03423.080,4663.001,03423.080,466
12.12.20243.154,93343.154,93343.097,84173.122,6642
15.12.20243.152,45113.152,45113.077,98373.142,5222
16.12.20243.142,52223.142,52222.889,33322.889,3332
17.12.20242.978,6942.978,6942.958,8362.958,836
18.12.20242.929,04912.929,04912.829,75932.884,3686
19.12.20242.829,75932.896,77992.829,75932.896,7799
22.12.20242.896,77992.968,76492.896,77992.929,0491
23.12.20242.929,04912.929,04912.832,24162.839,6883
24.12.20242.839,68832.839,68832.837,2062.837,206
25.12.20242.834,72382.837,2062.742,88062.742,8806
26.12.20242.790,04332.817,3482.790,04332.804,9369
29.12.20242.804,93692.804,93692.718,05832.772,6677
30.12.20242.792,52562.792,52562.740,39842.777,6322