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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 234.4174
CLOSE 232.279

Low

LOW 136.5527

High

HIGH 370.9005
DATEOPENHIGHLOWCLOSE
01/03/2021163.9393163.9393163.9393163.9393
01/04/2021163.9393163.9393147.5453147.5453
01/05/2021146.8818146.8818136.5527137.5952
01/06/2021147.8295151.3358147.8295151.3358
01/07/2021163.9393163.9393157.1163157.1163
01/10/2021162.6125162.6125142.2386146.5029
01/11/2021156.3582160.9068156.3582160.9068
01/12/2021161.3806165.8345161.3806163.0863
01/13/2021170.5725179.3854170.5725179.3854
01/14/2021197.2956197.2956191.4205191.4205
01/17/2021199.0013210.5624199.0013210.5624
01/18/2021231.5997231.5997189.5251189.5251
01/19/2021208.4776208.4776191.4205191.4205
01/20/2021198.1485199.0013198.1485199.0013
01/21/2021199.0013199.0013199.0013199.0013
01/24/2021208.5723218.9015208.5723218.9015
01/25/2021219.1857219.1857201.1809201.1809
01/26/2021181.186211.4153181.186193.0313
01/27/2021182.2283212.0786182.2283205.8243
01/28/2021200.8019203.7394200.8019203.7394
01/31/2021208.4776208.4776202.6023202.6023
02/01/2021201.8441201.8441189.5251189.5251
02/02/2021189.5251189.5251182.7022182.7022
02/03/2021180.9965180.9965174.363174.363
02/04/2021175.3107191.4205175.3107191.4205
02/07/2021203.7394203.7394191.4205191.4205
02/08/2021191.4205197.106191.4205191.4205
02/09/2021197.106197.106182.0388184.787
02/10/2021190.9466191.1361188.5774188.5774
02/11/2021189.5251189.5251187.5351187.5351
02/14/2021197.106205.6347197.106205.6347
02/15/2021205.6347205.6347189.4304189.4304
02/16/2021205.6347208.2881205.6347208.2881
02/17/2021229.041229.041229.041229.041
02/18/2021229.3253229.3253206.2033224.4925
02/21/2021235.9588246.8565235.9588246.8565
02/22/2021271.4947271.4947271.0209271.4947
02/23/2021298.5967298.5967298.5967298.5967
02/24/2021328.447328.447328.447328.447
02/25/2021337.2599337.2599337.2599337.2599
02/28/2021354.4119370.9005354.4119370.8058
03/01/2021360.0029360.0029333.7538333.7538
03/02/2021310.063367.1101310.063367.1101
03/03/2021366.731366.731330.437366.731
03/04/2021350.6214361.14350.6214361.14
03/07/2021363.7933363.7933325.0355325.0355
03/08/2021310.3474310.3474292.5319292.5319
03/09/2021289.9734321.7187289.9734321.7187
03/10/2021321.2449321.2449294.7114307.4097
03/11/2021310.8211336.5965310.8211326.9307
03/14/2021331.6689334.5117307.8835307.8835
03/15/2021322.1925322.1925286.1829294.7114
03/16/2021294.7114312.7164294.7114294.7114
03/17/2021294.7114294.7114284.3822284.3822
03/18/2021284.1929284.1929265.3351266.7564
03/21/2021247.1406247.1406240.1282240.1282
03/22/2021216.1533264.1031216.1533246.3826
03/23/2021255.6692271.0209255.6692271.0209
03/24/2021298.1229298.1229298.1229298.1229
03/25/2021298.1229323.1403298.1229322.1925
03/28/2021332.5217332.5217300.3972300.3972
03/29/2021281.0658284.2877279.36284.2877
03/30/2021310.7264310.7264266.5671267.8937
03/31/2021268.3675288.0782268.3675288.0782
04/01/2021294.6167294.6167284.2877284.2877
04/04/2021284.2877284.2877259.7441259.7441
04/05/2021259.7441260.597259.7441260.1232
04/06/2021260.1232260.1232258.607258.607
04/07/2021261.0708261.0708255.8589255.8589
04/08/2021260.597260.597241.6445248.8464
04/11/2021248.2779248.2779227.43235.7693
04/12/2021212.5524225.3454212.5524225.3454
04/13/2021222.692247.8041222.692247.8041
04/14/2021247.8041247.8041236.9063236.9063
04/15/2021233.6844233.7793233.6844233.7793
04/18/2021242.8763242.8763217.9538217.9538
04/19/2021222.692222.692204.7818204.7818
04/20/2021189.6199192.4627189.6199192.4627
04/21/2021199.8542211.6995199.8542211.6995
04/25/2021232.8316232.8316232.8316232.8316
04/26/2021256.0484256.0484256.0484256.0484
04/27/2021279.5494279.5494279.5494279.5494
04/28/2021279.8338279.8338251.5945251.5945
04/29/2021251.5945276.7067251.5945276.7067
05/02/2021277.6543304.3773277.6543304.3773
05/03/2021334.5117334.5117304.3773313.0007
05/04/2021331.5741331.5741281.9185281.9185
05/05/2021283.4348310.063283.4348310.063
05/06/2021339.2499339.2499310.063316.3174
05/09/2021331.6689331.6689307.1254307.1254
05/10/2021307.1254307.1254288.5519288.5519
05/11/2021288.5519317.3598288.5519317.3598
05/16/2021317.3598317.3598317.3598317.3598
05/17/2021317.2649317.2649294.7114298.5019
05/19/2021293.29293.29290.921292.8161
05/20/2021310.3474310.3474303.8087303.8087
05/23/2021317.4545331.1951317.4545320.3921
05/24/2021320.3921320.3921289.0257289.9734
05/25/2021289.9734318.9707289.9734318.9707
05/26/2021307.8835314.4221307.8835307.9782
05/27/2021298.9758312.7164298.9758312.7164
05/30/2021307.8835307.9782293.7638298.0281
05/31/2021308.0731308.0731285.7091296.6067
06/01/2021296.6067296.6067282.3924282.3924
06/02/2021274.8115302.1029274.8115302.1029
06/03/2021312.7164312.7164284.2877297.6491
06/06/2021298.6915298.6915289.7839289.7839
06/07/2021306.8411306.8411281.1604284.1929
06/08/2021284.2877293.7638284.2877291.8686
06/09/2021291.8686291.8686284.2877284.2877
06/10/2021284.2877284.2877274.8115279.5494
06/13/2021279.5494279.5494278.6018278.6018
06/14/2021284.2877284.2877271.0209271.0209
06/15/2021274.3376274.3376260.597260.597
06/16/2021265.3351285.9933265.3351284.2877
06/17/2021279.5494301.3448269.7889277.8436
06/20/2021293.7638293.7638277.8436283.34
06/21/2021283.6243283.6243275.759275.759
06/22/2021276.7067276.7067255.8589263.5346
06/23/2021265.3351279.5494265.3351275.6642
06/24/2021270.168270.168266.2826266.2826
06/27/2021273.8637273.8637255.8589255.8589
06/28/2021266.4722266.4722237.8539256.8065
06/29/2021264.3875268.0831260.7865260.7865
06/30/2021261.2604265.0509257.1856257.1856
07/01/2021264.2926264.2926246.3826249.9836
07/04/2021251.1207253.1107251.1207253.1107
07/05/2021235.0111253.1107235.0111251.1207
07/06/2021255.006255.9536251.1207251.1207
07/07/2021251.1207251.1207237.8539237.8539
07/08/2021246.3826246.3826242.4974246.3826
07/11/2021258.607258.607244.2978244.2978
07/12/2021236.9063236.9063232.1682236.9063
07/13/2021236.9063241.6445236.9063241.4548
07/15/2021241.4548241.4548236.8115236.8115
07/18/2021235.4849241.6445235.4849241.6445
07/25/2021237.3801237.3801221.7444222.4075
07/26/2021219.8492229.3253219.8492229.3253
07/27/2021235.4849235.4849225.061225.061
07/28/2021215.1109225.061215.1109223.8291
07/29/2021215.9638217.9538215.9638217.9538
08/01/2021217.9538217.9538202.3179207.53
08/02/2021206.0137212.2681206.0137212.2681
08/03/2021217.9538221.9337217.9538221.3652
08/04/2021217.9538217.9538207.8143215.1109
08/05/2021214.9214214.9214209.6148209.6148
08/08/2021194.3579205.6347194.3579204.7818
08/09/2021204.7818204.7818195.2109199.2857
08/10/2021203.7394203.7394197.106197.106
08/11/2021197.106197.106195.1161195.1161
08/12/2021195.1161195.2109195.1161195.2109
08/15/2021181.944214.732181.944214.732
08/16/2021199.8542205.6347199.8542202.697
08/17/2021200.8966200.8966186.6822186.6822
08/18/2021187.8193196.1585187.8193188.5774
08/19/2021191.4205191.4205179.196188.5774
08/22/2021194.0738198.5274181.7545192.6522
08/23/2021192.0837192.0837189.3355189.3355
08/24/2021186.6822189.5251186.6822188.5774
08/25/2021182.0388188.0089182.0388187.5351
08/26/2021197.0113197.0113180.5227182.9866
08/30/2021184.787184.787184.787184.787
08/31/2021189.2408191.8942189.2408191.8942
09/01/2021202.697202.697197.5798197.8642
09/02/2021195.2109195.2109193.2208193.5051
09/05/2021185.924187.6298182.0388182.0388
09/06/2021179.575189.0512179.575187.914
09/07/2021181.4703181.6598175.7844181.6598
09/08/2021177.6798182.8917177.6798182.8917
09/09/2021182.8917182.8917178.1536180.3331
09/12/2021180.3331180.3331172.9416175.3107
09/13/2021176.2582176.2582174.363174.363
09/14/2021174.363176.2582174.1736174.2683
09/15/2021176.2582176.2582169.9093170.5725
09/16/2021172.4677172.4677169.4354169.4354
09/19/2021169.4354169.4354160.433160.433
09/20/2021160.1487160.1487160.054160.1487
09/21/2021168.2035174.363167.5402167.5402
09/22/2021170.4778170.4778161.7597161.7597
09/23/2021162.6125170.7621162.6125166.6874
09/26/2021171.6149171.6149166.6874169.6249
09/27/2021174.5527174.5527160.1487162.044
09/28/2021162.6125162.6125161.9492161.9492
09/29/2021161.9492161.9492153.9891159.2011
09/30/2021157.3058165.8345157.3058164.7921
10/03/2021170.6674170.6674161.2858163.9393
10/04/2021165.8345165.8345157.4952161.0015
10/05/2021163.0863163.0863159.7697159.7697
10/06/2021159.7697162.044159.7697161.0963
10/07/2021162.044177.206162.044177.206
10/10/2021194.9266194.9266194.9266194.9266
10/11/2021214.3529214.3529214.3529214.3529
10/12/2021217.9538217.9538193.3157200.0437
10/13/2021208.4776208.4776204.6871207.6247
10/14/2021214.0686228.3777214.0686228.3777
10/17/2021251.2154251.2154251.2154251.2154
10/18/2021264.3875274.7165262.0185262.0185
10/19/2021236.5273281.9185236.5273273.4848
10/20/2021261.5446261.5446249.2256249.2256
10/21/2021249.2256249.2256229.041229.041
10/24/2021229.041251.8789229.041251.8789
10/25/2021251.8789256.8065251.8789251.8789
10/26/2021236.1482236.1482236.1482236.1482
10/27/2021236.8115241.3602236.8115241.3602
10/31/2021237.8539237.8539224.3977228.3777
11/01/2021228.3777228.3777215.8691226.3877
11/02/2021222.9763222.9763209.6148209.6148
11/03/2021213.4053213.4053202.3179202.3179
11/04/2021206.5824206.5824201.939202.3179
11/07/2021203.7394203.7394202.3179202.3179
11/08/2021216.1533216.1533211.4153211.4153
11/09/2021210.7518210.7518203.8342204.4029
11/10/2021204.4029204.4029190.1884195.8741
11/11/2021201.7496201.7496192.5574192.5574
11/14/2021199.0013199.0013188.5774188.5774
11/15/2021188.5774199.0013188.5774194.0738
11/16/2021192.9365200.4227191.9888200.4227
11/17/2021199.9489199.9489189.5251189.5251
11/18/2021194.2633194.2633190.4727191.4205
11/21/2021198.9066199.0013198.9066199.0013
11/22/2021203.7394218.9015203.7394218.9015
11/23/2021218.8066218.8066203.929208.4776
11/24/2021216.8166218.9015216.8166216.8166
11/25/2021220.6071220.6071197.6747203.55
11/28/2021205.7295205.7295198.0536198.0536
11/29/2021189.4304197.0113189.4304197.0113
11/30/2021199.8542199.8542197.106197.106
12/01/2021198.9066198.9066197.2008198.0536
12/02/2021203.1708208.9514203.1708208.9514
12/05/2021209.8991222.5972209.8991221.6496
12/06/2021227.43243.7293227.43243.7293
12/07/2021243.7293243.7293226.293226.293
12/08/2021233.8739233.9687222.692222.692
12/09/2021218.7119225.9139216.1533225.9139
12/12/2021225.9139232.2629225.9139232.2629
12/13/2021232.2629234.6321232.2629234.0635
12/14/2021234.5373234.5373221.2706222.9763
12/15/2021215.1109219.6596215.1109219.6596
12/16/2021240.6968240.6968199.2857205.2557
12/19/2021217.9538225.7243217.9538222.692
12/20/2021243.5397243.5397232.1682232.1682
12/21/2021230.3676240.5072230.3676240.5072
12/22/2021240.4126240.4126233.4948233.4948
12/23/2021239.6544239.6544228.3777228.3777
12/26/2021234.6321234.6321228.3777228.3777
12/27/2021208.4776223.6397208.4776223.6397
12/28/2021218.9015218.9015213.2157218.9015
12/29/2021214.0686223.071214.0686222.692
12/30/2021221.7444240.981219.2804240.981