Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
KUŞTUR KUŞADASI TURİZM ENDÜSTRİSİ A.Ş. logo
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
Bid2960
Ask2962.5

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%
Overview
Technicals
Financial Statements
Comments
Archive

KSTUR: KUŞTUR KUŞADASI TURİZM ENDÜSTRİSİ A.Ş. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 74.7488
CLOSE 74.5502

Low

LOW 18.4911

High

HIGH 232.7367
DATEOPENHIGHLOWCLOSE
01/01/202022.996523.93522.996523.935
01/02/202023.93523.93522.996522.9965
01/05/202021.400821.494821.400821.4948
01/06/202022.433422.433421.30721.3633
01/07/202021.213121.30721.213121.2131
01/08/202021.588721.776421.588721.7764
01/09/202022.489622.527122.489622.5271
01/12/202022.715122.715122.696122.6961
01/13/202022.696122.696122.527122.5271
01/14/202021.588722.339521.588722.3395
01/15/202022.339522.414422.339522.3582
01/16/202022.37722.37721.945222.0766
01/19/202022.433422.433422.057922.0579
01/20/202022.151722.62122.151722.621
01/21/202022.733722.996522.733722.9965
01/22/202022.902722.902722.902722.9027
01/23/202022.902722.902722.883922.8839
01/26/202022.808722.808721.119421.1194
01/27/202020.649920.649920.649920.6499
01/28/202020.649921.907620.649921.9076
01/29/202022.057922.62122.057922.5271
01/30/202023.747423.747423.465823.4658
02/02/202021.607323.93521.607323.935
02/03/202025.343125.343122.527122.5271
02/04/202024.779924.779922.527123.4658
02/05/202023.559823.93523.559823.935
02/06/202023.93523.93523.278223.4658
02/09/202023.465823.465822.902722.9027
02/10/202023.465824.047623.465824.0476
02/11/202024.36725.343124.36725.3431
02/12/202025.43726.281725.43726.263
02/13/202026.26327.107826.26327.1078
02/16/202027.351827.351827.126627.1266
02/17/202026.375726.375725.812325.8123
02/18/202025.343125.343124.441924.4419
02/19/202024.460824.460823.747423.7474
02/20/202023.465823.465823.465823.4658
02/23/202023.465823.465823.465823.4658
02/24/202023.465823.747423.465823.7287
02/25/202023.653723.747423.653723.7474
02/26/202025.343125.343122.996522.9965
02/27/202020.706321.588720.706321.5887
03/01/202023.653723.747423.653723.7474
03/02/202026.056526.112826.056526.1128
03/03/202028.440628.722228.440628.7222
03/04/202029.0629.0625.849928.6847
03/05/202028.684728.684728.158928.1589
03/08/202028.158928.158926.281726.2817
03/09/202025.343125.343124.873824.8738
03/10/202026.281726.281724.779924.7799
03/11/202022.977722.977722.301922.9588
03/12/202022.527122.527120.668721.2881
03/15/202019.166919.166919.166919.1669
03/16/202018.58518.772718.58518.7727
03/17/202020.649920.649919.523519.5235
03/18/202020.649920.649920.180720.1807
03/19/202021.682421.682421.532221.5322
03/22/202021.119421.119420.649920.6499
03/23/202019.842622.715119.842622.7151
03/24/202022.715124.967722.715124.8738
03/25/202024.629924.629924.479524.4795
03/26/202023.033923.033922.827622.8276
03/29/202023.653723.653722.996522.9965
03/30/202022.715122.715122.583622.621
03/31/202021.588721.588720.368320.3683
04/01/202020.368320.368318.491120.3683
04/02/202019.899120.40619.692520.406
04/05/202020.687620.743820.687620.6876
04/06/202020.743821.588720.743821.5887
04/07/202020.480921.682420.480921.6824
04/08/202022.301922.996522.301922.9965
04/09/202024.235624.385724.235624.2356
04/12/202023.015324.19823.015324.198
04/13/202024.873825.211724.873825.2117
04/14/202023.465823.465823.109223.2782
04/15/202023.278223.278222.527122.5271
04/16/202022.527122.902722.527122.9027
04/19/202023.465823.465822.527122.621
04/20/202022.62122.62122.057922.0579
04/21/202022.057922.076622.057922.0766
04/23/202022.095522.095522.095522.0955
04/26/202024.291724.291724.291724.2917
04/27/202025.343125.343125.343125.3431
04/28/202023.465825.343123.465823.5033
04/29/202023.503323.503322.057922.5271
05/03/202022.677324.404422.677324.4044
05/04/202025.343125.43725.230425.2304
05/05/202026.187926.187923.278226.0001
05/06/202026.000128.590826.000128.5908
05/07/202028.628331.444228.628331.4442
05/10/202031.725934.579131.725934.5791
05/11/202036.606737.169836.606736.6067
05/12/202032.94633.133832.94632.946
05/13/202032.852233.321532.852233.2276
05/14/202032.964732.964730.036330.0363
05/17/202027.783530.055127.783530.0551
05/19/202031.087432.683331.087432.3078
05/20/202032.307832.307831.087431.9135
05/21/202033.790834.729533.790834.7107
05/26/202035.874535.874533.434233.8095
05/27/202035.198835.198833.790834.2038
05/28/202034.203834.203834.203834.2038
05/31/202034.203834.203834.166234.2038
06/01/202034.128734.128733.809533.8095
06/02/202033.809533.809531.932333.5844
06/03/202033.584433.584432.852232.8522
06/04/202033.0433.790833.0433.7908
06/07/202034.748234.748234.635734.6357
06/08/202034.616834.616833.0434.5417
06/09/202035.01135.01134.410234.7295
06/10/202035.949635.949635.930935.9496
06/11/202033.340139.535233.340139.5352
06/14/202043.477543.477543.477543.4775
06/15/202043.515143.515143.083243.0832
06/16/202043.083243.083238.784339.4226
06/17/202039.572843.364839.572843.3648
06/18/202046.912946.912939.516546.9129
06/21/202049.231349.231344.791545.0543
06/22/202045.99345.99341.731641.8256
06/23/202044.096945.99344.096945.993
06/24/202049.700750.592249.700750.5922
06/25/202054.440654.9154.440654.91
06/28/202054.816154.816153.736753.7367
06/29/202049.184453.736749.184453.7367
06/30/202050.733153.502150.733153.5021
07/01/202051.155554.440651.155553.5021
07/02/202053.502154.440653.502153.5021
07/05/202053.502153.502151.390351.6248
07/06/202051.624853.220651.624853.2206
07/07/202054.440654.440654.440654.4406
07/08/202054.487754.534554.487754.5345
07/09/202054.962354.962352.024652.0246
07/12/202052.024652.024649.229250.224
07/13/202052.119452.166852.071952.0719
07/15/202052.593254.014652.593254.0146
07/16/202054.962354.962354.914854.9148
07/19/202054.772754.772750.129551.5982
07/20/202051.598251.645551.598251.5982
07/21/202053.067156.715353.067156.7153
07/22/202062.069562.353862.069562.3538
07/23/202068.418568.418566.333866.3338
07/26/202066.333870.408666.333870.4086
07/27/202073.251477.42173.251477.421
07/28/202085.144185.144185.144185.1441
07/29/202090.97290.97288.271488.2714
08/03/202088.034388.034379.458579.4585
08/04/202071.545871.545871.545871.5458
08/05/202064.959864.959864.391264.3912
08/06/202057.994857.994857.994857.9948
08/09/202063.775263.775263.775263.7752
08/10/202070.124370.124370.124370.1243
08/11/202077.136777.136772.398672.3986
08/12/202077.705277.705270.266470.2664
08/13/202071.071975.809971.071975.3835
08/16/202068.276569.8467.8569.84
08/17/202071.972272.019671.972272.0196
08/18/202077.04277.04273.914973.9149
08/19/202069.176769.176769.129369.1293
08/20/202069.08269.08262.25963.3014
08/23/202069.603169.603169.603169.6031
08/24/202066.333867.091866.333866.997
08/25/202066.99766.99766.049566.0495
08/26/202063.490868.134363.490868.1343
08/27/202068.134371.071968.134370.5507
08/30/202070.361170.361163.585770.2664
08/31/202068.702968.702966.381266.855
09/01/202066.85570.503366.85570.3611
09/02/202072.019673.914972.019673.9149
09/03/202079.126681.306379.126681.3063
09/06/202089.408489.408489.408489.4084
09/07/202098.268898.268898.268898.2688
09/08/202088.4607108.029288.4607108.0292
09/09/2020118.8322118.8322118.8322118.8322
09/10/2020130.6776130.6776130.6776130.6776
09/13/2020143.66143.66143.66143.66
09/14/2020157.9691157.9691157.9691157.9691
09/15/2020173.6998173.6998173.6998173.6998
09/16/2020191.0412191.0412191.0412191.0412
09/17/2020198.9066198.9066196.1585196.1585
09/20/2020193.3157193.3157176.5426176.5426
09/21/2020158.9167158.9167158.9167158.9167
09/22/2020158.9167174.7421158.9167174.7421
09/23/2020192.1784192.1784180.0488180.0488
09/24/2020198.0536198.0536197.7694197.7694
09/27/2020213.7843215.1109213.7843214.1633
09/28/2020232.7367232.7367232.1682232.1682
09/29/2020231.2205231.2205208.9514208.9514
09/30/2020188.1037188.1037188.1037188.1037
10/01/2020169.3407169.3407169.3407169.3407
10/04/2020186.2084186.2084186.2084186.2084
10/05/2020199.0013199.0013167.6349167.6349
10/06/2020150.9566150.9566150.9566150.9566
10/07/2020135.8895166.024135.8895165.4553
10/08/2020148.9668149.0613148.9668149.0613
10/11/2020149.2511149.2511141.1961141.1961
10/12/2020127.0766127.0766127.0766127.0766
10/13/2020115.8946139.7748115.8946138.3533
10/14/2020124.518125.5604124.518125.0866
10/15/2020118.9269136.6476118.9269136.6476
10/18/2020146.8818146.8818132.478132.478
10/19/2020119.4955126.9819119.4955124.9918
10/20/2020123.6652123.6652112.578112.578
10/21/2020116.1789117.0317105.3759117.0317
10/22/2020122.1488122.7175122.1488122.7175
10/25/2020122.6227122.6227110.493110.493
10/26/202099.500799.500799.500799.5007
10/27/2020108.7874109.0717108.7874109.0717
10/29/2020112.7674112.7674108.9769109.0717
11/01/2020112.7674112.7674112.2936112.7674
11/02/2020118.4531124.0441118.4531124.0441
11/03/2020135.7947136.3633135.7947136.3633
11/04/2020149.7248149.9144149.7248149.9144
11/05/2020164.6973164.8869164.6973164.8869
11/08/2020180.0488181.3754180.0488181.3754
11/09/2020199.4751199.4751199.4751199.4751
11/10/2020217.9538217.9538179.575179.575
11/11/2020161.6649161.6649161.6649161.6649
11/12/2020146.8818177.7745146.8818177.7745
11/15/2020194.2633194.9266183.8393183.8393
11/16/2020165.8345165.8345165.4553165.4553
11/17/2020158.7273170.5725158.7273165.8345
11/18/2020159.2011159.2011153.231153.231
11/19/2020153.231168.4878153.231168.4878
11/22/2020170.5725170.5725156.3582156.3582
11/23/2020169.9093169.9093151.6201157.4007
11/24/2020157.4007161.0963157.4007157.4007
11/25/2020152.5678156.3582152.5678156.2634
11/26/2020156.832162.6125156.3582156.3582
11/29/2020150.7672150.7672140.7223141.291
11/30/2020142.4282155.4106142.4282155.4106
12/01/2020169.151169.151150.6724152.5678
12/02/2020155.4106155.4106154.463154.463
12/03/2020149.8196157.8745149.8196157.8745
12/06/2020157.8745157.8745155.8844155.8844
12/07/2020155.4106155.4106151.4305151.6201
12/08/2020142.6177154.6524142.6177151.241
12/09/2020154.5577154.5577149.7248149.7248
12/10/2020151.6201151.6201142.4282142.4282
12/13/2020145.0815145.0815141.1015141.1015
12/14/2020139.3009139.3009139.3009139.3009
12/15/2020140.7223140.7223136.8372136.8372
12/16/2020123.3809146.8818123.3809145.8395
12/17/2020142.049142.049138.2585138.2585
12/20/2020137.4056137.4056132.6676132.6676
12/21/2020132.7622132.7622132.6676132.6676
12/22/2020132.8571132.8571127.9294128.9719
12/23/2020132.6676132.6676132.2885132.2885
12/24/2020135.4157135.4157134.4681134.4681
12/27/2020132.6676132.6676127.9294127.9294
12/28/2020123.1914123.1914121.3908123.1914
12/29/2020126.0342135.5105126.0342135.5105
12/30/2020146.7872149.0613146.7872149.0613