KSTUR
KUŞTUR KUŞADASI TURİZM ENDÜSTRİSİ A.Ş.
15:10:01
2962.5 ₺
+2.500 (%+0.08)
Previous Close: 2960·
Volatility: 0.080
Day Low₺2960
Day High₺2962.5
Market Data
Spot Rate
B:2960
A:2962.5
Week over week (WoW)
+5.80%
Month over month (MoM)
-4.36%
Year to date (YTD)
+1.40%
Year over year (YoY)
-3.22%
KSTUR: KUŞTUR KUŞADASI TURİZM ENDÜSTRİSİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.9221
CLOSE 6.9544
Low
LOW 5.6768
High
HIGH 9.1396
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2017 | 5.8282 | 5.8282 | 5.8282 | 5.8282 |
| 01/04/2017 | 5.9 | 5.9 | 5.8282 | 5.8282 |
| 01/05/2017 | 5.8282 | 5.8282 | 5.8282 | 5.8282 |
| 01/08/2017 | 5.8136 | 5.8136 | 5.7345 | 5.7345 |
| 01/09/2017 | 5.756 | 5.756 | 5.749 | 5.749 |
| 01/10/2017 | 5.749 | 5.749 | 5.749 | 5.749 |
| 01/11/2017 | 5.749 | 5.749 | 5.684 | 5.684 |
| 01/12/2017 | 5.756 | 5.756 | 5.756 | 5.756 |
| 01/15/2017 | 5.8282 | 5.8282 | 5.8282 | 5.8282 |
| 01/16/2017 | 5.9 | 5.9 | 5.9 | 5.9 |
| 01/18/2017 | 5.9 | 5.9 | 5.9 | 5.9 |
| 01/19/2017 | 5.9073 | 5.9073 | 5.8927 | 5.8927 |
| 01/22/2017 | 5.756 | 5.756 | 5.756 | 5.756 |
| 01/25/2017 | 5.756 | 5.756 | 5.756 | 5.756 |
| 01/26/2017 | 5.756 | 5.756 | 5.756 | 5.756 |
| 01/29/2017 | 5.8282 | 5.8282 | 5.8282 | 5.8282 |
| 02/02/2017 | 5.8352 | 5.864 | 5.8352 | 5.864 |
| 02/05/2017 | 5.9 | 5.9 | 5.9 | 5.9 |
| 02/07/2017 | 5.9361 | 5.9719 | 5.9361 | 5.9577 |
| 02/08/2017 | 5.9647 | 5.9719 | 5.9647 | 5.9719 |
| 02/09/2017 | 6.0079 | 6.0224 | 6.0079 | 6.0224 |
| 02/12/2017 | 6.0439 | 6.051 | 6.0439 | 6.051 |
| 02/13/2017 | 6.1158 | 6.346 | 6.1158 | 6.346 |
| 02/14/2017 | 6.3317 | 6.3677 | 6.3317 | 6.3677 |
| 02/15/2017 | 6.382 | 6.382 | 6.3604 | 6.3604 |
| 02/16/2017 | 6.3677 | 6.3677 | 6.3677 | 6.3677 |
| 02/19/2017 | 6.3749 | 6.4038 | 6.3749 | 6.4038 |
| 02/20/2017 | 6.4038 | 6.4038 | 6.1734 | 6.1734 |
| 02/21/2017 | 6.2167 | 6.2167 | 6.2167 | 6.2167 |
| 02/22/2017 | 6.2167 | 6.2167 | 6.1877 | 6.1877 |
| 02/23/2017 | 6.1158 | 6.1158 | 6.1158 | 6.1158 |
| 02/26/2017 | 6.1158 | 6.2598 | 6.1158 | 6.2598 |
| 02/27/2017 | 6.4038 | 6.4038 | 6.4038 | 6.4038 |
| 02/28/2017 | 6.6484 | 6.6484 | 6.6484 | 6.6484 |
| 03/01/2017 | 6.6484 | 6.6555 | 6.6484 | 6.6555 |
| 03/02/2017 | 6.6195 | 6.6195 | 6.6195 | 6.6195 |
| 03/06/2017 | 6.6555 | 6.6915 | 6.6555 | 6.6915 |
| 03/07/2017 | 6.6915 | 6.6915 | 6.6915 | 6.6915 |
| 03/12/2017 | 5.6768 | 5.6768 | 5.6768 | 5.6768 |
| 03/13/2017 | 5.9719 | 6.8066 | 5.9719 | 6.7995 |
| 03/14/2017 | 6.7345 | 6.7995 | 6.7345 | 6.7995 |
| 03/15/2017 | 6.7995 | 6.7995 | 6.7995 | 6.7995 |
| 03/19/2017 | 6.6915 | 6.6915 | 6.6915 | 6.6915 |
| 03/20/2017 | 6.6555 | 6.6555 | 6.6484 | 6.6484 |
| 03/21/2017 | 6.6411 | 6.6411 | 6.6411 | 6.6411 |
| 03/22/2017 | 6.6555 | 6.8354 | 6.6555 | 6.8354 |
| 03/23/2017 | 6.8354 | 6.9075 | 6.8354 | 6.9075 |
| 03/27/2017 | 6.9075 | 6.9075 | 6.9075 | 6.9075 |
| 03/29/2017 | 6.9217 | 6.9217 | 6.9217 | 6.9217 |
| 03/30/2017 | 6.9289 | 6.9432 | 6.9075 | 6.9075 |
| 04/02/2017 | 6.9432 | 6.9432 | 6.936 | 6.936 |
| 04/03/2017 | 6.9289 | 6.9289 | 6.9289 | 6.9289 |
| 04/05/2017 | 6.9432 | 6.9432 | 6.9432 | 6.9432 |
| 04/06/2017 | 6.6195 | 6.6195 | 6.6195 | 6.6195 |
| 04/09/2017 | 6.6195 | 6.6195 | 6.6195 | 6.6195 |
| 04/10/2017 | 6.6555 | 6.6555 | 6.6555 | 6.6555 |
| 04/11/2017 | 6.6411 | 6.6411 | 6.6411 | 6.6411 |
| 04/12/2017 | 6.6195 | 6.6195 | 6.6195 | 6.6195 |
| 04/13/2017 | 6.6195 | 6.6195 | 6.6195 | 6.6195 |
| 04/16/2017 | 6.6051 | 6.6051 | 6.6051 | 6.6051 |
| 04/17/2017 | 6.4756 | 6.4756 | 6.4756 | 6.4756 |
| 04/18/2017 | 6.6195 | 6.6195 | 6.6195 | 6.6195 |
| 04/19/2017 | 6.6915 | 6.6915 | 6.6555 | 6.6555 |
| 04/23/2017 | 6.5009 | 6.5009 | 6.5009 | 6.5009 |
| 04/24/2017 | 6.5009 | 6.5009 | 6.5009 | 6.5009 |
| 04/26/2017 | 6.5009 | 6.5009 | 6.5009 | 6.5009 |
| 04/27/2017 | 6.5009 | 6.5009 | 6.5009 | 6.5009 |
| 05/01/2017 | 6.5773 | 6.5928 | 6.5773 | 6.5928 |
| 05/07/2017 | 6.5009 | 6.5009 | 6.5009 | 6.5009 |
| 05/08/2017 | 6.5773 | 6.5773 | 6.5773 | 6.5773 |
| 05/10/2017 | 6.5773 | 6.5773 | 6.5773 | 6.5773 |
| 05/15/2017 | 6.5623 | 6.5623 | 6.5623 | 6.5623 |
| 05/16/2017 | 6.5623 | 6.5623 | 6.547 | 6.547 |
| 05/17/2017 | 6.5393 | 7.0441 | 6.5393 | 7.0441 |
| 05/21/2017 | 7.0515 | 7.0515 | 7.021 | 7.021 |
| 05/22/2017 | 6.9905 | 6.9905 | 6.8757 | 6.8757 |
| 05/23/2017 | 6.8834 | 6.8834 | 6.8834 | 6.8834 |
| 05/24/2017 | 6.9599 | 6.9599 | 6.9599 | 6.9599 |
| 05/25/2017 | 6.8757 | 6.8757 | 6.8757 | 6.8757 |
| 05/28/2017 | 6.8834 | 6.8834 | 6.8834 | 6.8834 |
| 05/29/2017 | 6.9522 | 6.9522 | 6.9522 | 6.9522 |
| 05/30/2017 | 6.9676 | 6.9751 | 6.9676 | 6.9751 |
| 05/31/2017 | 7.0365 | 7.0365 | 7.0365 | 7.0365 |
| 06/01/2017 | 7.0365 | 7.0365 | 7.0365 | 7.0365 |
| 06/04/2017 | 7.0287 | 7.0287 | 7.0287 | 7.0287 |
| 06/06/2017 | 7.0365 | 7.0745 | 7.0365 | 7.0745 |
| 06/07/2017 | 7.0365 | 7.0365 | 7.0287 | 7.0287 |
| 06/08/2017 | 6.9599 | 6.9599 | 6.9217 | 6.9217 |
| 06/11/2017 | 6.9292 | 6.9292 | 6.9292 | 6.9292 |
| 06/13/2017 | 6.9063 | 6.9063 | 6.9063 | 6.9063 |
| 06/14/2017 | 6.9292 | 6.9599 | 6.9141 | 6.9599 |
| 06/18/2017 | 6.9217 | 6.9217 | 6.9217 | 6.9217 |
| 06/27/2017 | 6.5085 | 6.9981 | 6.5085 | 6.8757 |
| 06/28/2017 | 6.9981 | 7.0057 | 6.9981 | 7.0057 |
| 06/29/2017 | 7.021 | 7.0365 | 7.021 | 7.021 |
| 07/02/2017 | 7.0365 | 7.0365 | 7.0365 | 7.0365 |
| 07/04/2017 | 7.113 | 7.113 | 7.113 | 7.113 |
| 07/05/2017 | 7.0745 | 7.0745 | 7.0745 | 7.0745 |
| 07/06/2017 | 6.9217 | 7.4951 | 6.9217 | 7.4951 |
| 07/10/2017 | 7.4876 | 7.4876 | 7.4876 | 7.4876 |
| 07/13/2017 | 7.4493 | 7.4493 | 7.4417 | 7.4417 |
| 07/16/2017 | 7.4187 | 7.4187 | 7.4187 | 7.4187 |
| 07/17/2017 | 7.3041 | 7.3041 | 7.2504 | 7.2504 |
| 07/18/2017 | 7.2353 | 7.2353 | 7.2275 | 7.2275 |
| 07/19/2017 | 7.2198 | 7.2198 | 7.1968 | 7.1968 |
| 07/20/2017 | 7.1894 | 7.1894 | 7.1816 | 7.1816 |
| 07/23/2017 | 7.1739 | 7.1739 | 7.1665 | 7.1665 |
| 07/24/2017 | 6.5163 | 7.0745 | 6.5163 | 7.0745 |
| 07/25/2017 | 7.0671 | 7.0671 | 6.9599 | 6.9599 |
| 07/26/2017 | 7.0515 | 7.0515 | 7.0515 | 7.0515 |
| 07/27/2017 | 7.0515 | 7.0515 | 7.0515 | 7.0515 |
| 07/30/2017 | 7.0365 | 7.0365 | 7.0365 | 7.0365 |
| 07/31/2017 | 7.021 | 7.021 | 7.021 | 7.021 |
| 08/01/2017 | 6.9981 | 6.9981 | 6.9217 | 6.9217 |
| 08/02/2017 | 6.8757 | 6.8757 | 6.8757 | 6.8757 |
| 08/03/2017 | 6.8757 | 6.8757 | 6.8757 | 6.8757 |
| 08/06/2017 | 6.8604 | 6.8604 | 6.8604 | 6.8604 |
| 08/07/2017 | 6.8834 | 6.8834 | 6.8834 | 6.8834 |
| 08/13/2017 | 7.0745 | 7.0745 | 7.0745 | 7.0745 |
| 08/14/2017 | 7.1203 | 7.1203 | 7.113 | 7.113 |
| 08/15/2017 | 7.6482 | 7.6482 | 7.6482 | 7.6482 |
| 08/16/2017 | 7.6482 | 7.6482 | 7.6482 | 7.6482 |
| 08/20/2017 | 6.9599 | 6.9599 | 6.9599 | 6.9599 |
| 08/21/2017 | 7.0515 | 7.0515 | 6.8834 | 6.8834 |
| 08/22/2017 | 6.8834 | 6.8986 | 6.8834 | 6.8986 |
| 08/28/2017 | 7.113 | 7.113 | 7.113 | 7.113 |
| 09/05/2017 | 7.113 | 7.113 | 7.113 | 7.113 |
| 09/06/2017 | 7.6482 | 7.6482 | 7.6482 | 7.6482 |
| 09/07/2017 | 7.6482 | 7.6482 | 7.6482 | 7.6482 |
| 09/10/2017 | 7.6406 | 7.6406 | 7.6406 | 7.6406 |
| 09/11/2017 | 7.266 | 8.0229 | 7.266 | 8.0229 |
| 09/12/2017 | 7.4951 | 7.5106 | 7.4951 | 7.5106 |
| 09/13/2017 | 7.266 | 7.266 | 7.266 | 7.266 |
| 09/14/2017 | 7.266 | 7.2811 | 7.266 | 7.2811 |
| 09/17/2017 | 7.266 | 7.266 | 7.266 | 7.266 |
| 09/18/2017 | 7.266 | 7.266 | 7.266 | 7.266 |
| 09/20/2017 | 7.1894 | 7.1894 | 7.1739 | 7.1739 |
| 09/24/2017 | 7.1436 | 7.1436 | 7.1436 | 7.1436 |
| 09/27/2017 | 7.1586 | 7.1586 | 7.1586 | 7.1586 |
| 09/28/2017 | 7.1511 | 7.1511 | 7.1511 | 7.1511 |
| 10/02/2017 | 7.1436 | 7.1436 | 7.1436 | 7.1436 |
| 10/10/2017 | 7.266 | 7.266 | 7.266 | 7.266 |
| 10/12/2017 | 7.4187 | 7.4187 | 7.4187 | 7.4187 |
| 10/15/2017 | 7.1894 | 7.1894 | 7.1894 | 7.1894 |
| 10/16/2017 | 7.3423 | 7.3423 | 7.3423 | 7.3423 |
| 10/18/2017 | 7.3269 | 7.3423 | 7.3269 | 7.3423 |
| 10/25/2017 | 7.4187 | 7.4187 | 7.4187 | 7.4187 |
| 10/26/2017 | 7.6482 | 7.6482 | 7.6482 | 7.6482 |
| 10/31/2017 | 8.4129 | 8.4129 | 8.4129 | 8.4129 |
| 11/02/2017 | 8.4129 | 8.4129 | 8.4129 | 8.4129 |
| 11/07/2017 | 8.4129 | 8.4129 | 8.4129 | 8.4129 |
| 11/08/2017 | 8.4129 | 8.4129 | 8.4129 | 8.4129 |
| 11/09/2017 | 8.4129 | 8.4129 | 8.4129 | 8.4129 |
| 11/12/2017 | 8.4129 | 8.4129 | 8.4129 | 8.4129 |
| 11/14/2017 | 8.4129 | 8.4129 | 8.4129 | 8.4129 |
| 11/16/2017 | 7.6482 | 7.6482 | 7.6482 | 7.6482 |
| 11/20/2017 | 7.6482 | 7.6482 | 7.6482 | 7.6482 |
| 11/21/2017 | 7.6406 | 7.6406 | 7.6406 | 7.6406 |
| 11/23/2017 | 7.6329 | 7.6329 | 7.6329 | 7.6329 |
| 11/28/2017 | 7.2581 | 7.2581 | 7.2581 | 7.2581 |
| 11/29/2017 | 7.266 | 7.266 | 7.266 | 7.266 |
| 11/30/2017 | 7.266 | 7.266 | 7.266 | 7.266 |
| 12/03/2017 | 8.2831 | 8.2831 | 8.2831 | 8.2831 |
| 12/05/2017 | 8.2218 | 8.2218 | 8.2218 | 8.2218 |
| 12/06/2017 | 8.1453 | 8.1453 | 8.1453 | 8.1453 |
| 12/10/2017 | 8.1376 | 8.1376 | 8.1376 | 8.1376 |
| 12/11/2017 | 7.6865 | 7.6865 | 7.6865 | 7.6865 |
| 12/13/2017 | 6.3097 | 6.3097 | 6.3097 | 6.3097 |
| 12/14/2017 | 7.1894 | 7.5717 | 7.1894 | 7.5717 |
| 12/17/2017 | 9.086 | 9.086 | 9.086 | 9.086 |
| 12/18/2017 | 9.086 | 9.1396 | 9.0784 | 9.0784 |
| 12/19/2017 | 7.457 | 7.457 | 7.4417 | 7.4417 |
| 12/20/2017 | 7.4493 | 7.7859 | 7.4493 | 7.7783 |
| 12/21/2017 | 6.3785 | 7.7783 | 6.3785 | 7.7783 |
| 12/24/2017 | 7.5259 | 7.7859 | 7.5259 | 7.7859 |
| 12/25/2017 | 7.3423 | 7.3423 | 7.3423 | 7.3423 |
| 12/26/2017 | 7.457 | 7.457 | 7.457 | 7.457 |
| 12/27/2017 | 7.5717 | 7.6329 | 7.5717 | 7.6329 |
| 12/28/2017 | 7.6329 | 7.6482 | 7.6329 | 7.6482 |