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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 235.1617
CLOSE 234.7878

Low

LOW 187.914

High

HIGH 367.955
DATEOPENHIGHLOWCLOSE
01/02/2022241.1706260.4075241.1706250.9313
01/03/2022243.5397243.5397240.6968243.5397
01/04/2022248.2779248.2779241.6445241.6445
01/05/2022234.4425237.8539234.4425237.8539
01/06/2022243.445246.3826238.8964238.8964
01/09/2022239.2754239.2754234.4425234.4425
01/10/2022236.9063236.9063226.0087232.2629
01/11/2022232.2629232.2629231.1259231.2205
01/12/2022231.2205236.8115231.2205234.4425
01/13/2022234.4425238.8964234.4425238.8964
01/16/2022244.3926262.7765244.3926262.7765
01/17/2022288.8362288.8362284.2877284.2877
01/18/2022265.3351274.9061265.3351274.8115
01/19/2022274.7165274.7165262.4922262.4922
01/20/2022269.9785269.9785259.8389264.7665
01/23/2022253.7741253.7741245.3402245.3402
01/24/2022260.2179260.2179246.3826251.3102
01/25/2022254.8165254.8165246.3826246.3826
01/26/2022246.5722246.5722246.3826246.3826
01/27/2022246.193247.3303246.193247.3303
01/30/2022249.4149249.6993249.2256249.2256
01/31/2022251.1207257.754251.1207257.2802
02/01/2022269.8837269.8837238.6122254.8165
02/02/2022253.9636253.9636251.1207251.1207
02/03/2022250.1731258.7017250.1731258.7017
02/06/2022263.4398265.3351262.1131262.2079
02/07/2022268.0831268.0831251.1207251.1207
02/08/2022257.2802257.2802253.9636253.9636
02/09/2022253.9636257.2802253.9636256.617
02/10/2022255.8589255.8589241.9287251.1207
02/13/2022248.2779248.2779241.6445241.6445
02/14/2022241.6445264.2926241.6445264.2926
02/15/2022262.4922272.7265262.4922262.4922
02/16/2022257.9437257.9437253.1107255.7642
02/17/2022262.4922270.0732262.4922269.5047
02/20/2022269.5047269.5047258.7017260.7865
02/21/2022241.834252.2579241.834252.2579
02/22/2022255.5745256.4274247.2354247.425
02/23/2022222.692222.692222.692222.692
02/24/2022216.1533244.9611216.1533244.9611
02/27/2022235.4849235.4849227.43231.2205
02/28/2022228.3777234.9162227.43227.43
03/01/2022227.43250.1731227.43237.7592
03/02/2022235.0111245.8139235.0111245.435
03/03/2022235.0111242.5921232.9263242.5921
03/06/2022233.8739234.0635233.1159233.1159
03/07/2022230.6521233.7793230.2729230.2729
03/08/2022226.4825235.9588226.4825232.1682
03/09/2022232.1682232.1682228.9462228.9462
03/10/2022231.2205231.2205230.7467231.2205
03/13/2022231.2205231.2205230.2729230.2729
03/14/2022227.43232.1682227.43232.1682
03/15/2022232.1682246.3826232.1682244.4873
03/16/2022235.2955241.6445235.2955236.9063
03/17/2022232.1682235.0111232.1682233.1159
03/20/2022232.1682245.8139232.1682245.8139
03/21/2022243.445243.445236.9063241.6445
03/22/2022245.435245.435236.9063236.9063
03/23/2022239.7493239.7493233.4948237.8539
03/24/2022237.8539241.6445237.8539241.6445
03/27/2022246.193246.193228.3777235.8639
03/28/2022233.0209238.3277233.0209237.3801
03/29/2022236.8115236.8115232.1682232.1682
03/30/2022229.9888241.6445229.9888240.6022
03/31/2022240.8863240.8863239.3702239.3702
04/03/2022239.3702239.3702236.8115236.8115
04/04/2022235.0111235.0111233.1159234.1582
04/05/2022232.0734232.2629229.3253229.3253
04/06/2022236.8115236.8115232.1682232.1682
04/07/2022229.5149233.2106229.5149233.2106
04/10/2022233.2106233.2106227.6195229.3253
04/11/2022228.1882233.9687228.1882232.1682
04/12/2022235.9588235.9588229.5149234.6321
04/13/2022234.0635234.0635229.3253229.3253
04/14/2022232.0734232.1682227.5249229.4201
04/17/2022229.5149232.1682229.5149230.6521
04/18/2022230.6521232.1682229.3253229.3253
04/19/2022229.3253229.3253216.2481223.5448
04/20/2022226.1034227.5249226.1034226.1034
04/21/2022230.2729230.2729226.1034226.1034
04/24/2022248.6569248.6569248.6569248.6569
04/25/2022251.1207251.1207235.9588235.9588
04/26/2022228.3777235.0111228.3777234.4425
04/27/2022233.9687233.9687231.3154232.1682
04/28/2022236.8115236.8115232.0734234.4425
05/04/2022234.4425234.4425230.7467231.3154
05/05/2022231.3154236.8115231.3154233.9687
05/08/2022232.1682232.1682227.6195227.6195
05/09/2022227.6195228.3777227.6195227.8093
05/10/2022227.8093227.8093224.4925225.7243
05/11/2022222.692222.692217.48217.48
05/12/2022217.48224.5871217.48224.5871
05/15/2022224.5871224.5871215.2058223.5448
05/16/2022220.702220.702214.3529217.0062
05/17/2022210.3729213.2157210.3729213.2157
05/19/2022213.2157213.2157204.2132208.4776
05/22/2022207.4352207.4352202.7918202.7918
05/23/2022201.4652201.8441201.4652201.8441
05/24/2022221.6496221.6496213.121213.5948
05/25/2022212.647212.647205.7295208.4776
05/26/2022208.4776217.8591207.4352216.0586
05/29/2022216.0586216.0586215.9638215.9638
05/30/2022209.3304215.9638209.3304210.4676
05/31/2022210.4676210.5624210.4676210.4676
06/01/2022213.121213.121205.4452206.2981
06/02/2022211.1309211.1309206.7719206.7719
06/05/2022213.2157213.2157204.2132208.0037
06/06/2022209.7095210.3729209.7095210.3729
06/07/2022212.1732212.1732202.7918204.6871
06/08/2022206.8667208.3828206.8667207.53
06/09/2022200.9913207.53200.9913204.2132
06/12/2022206.4875206.4875201.6547201.6547
06/13/2022201.4652207.3405199.0961207.0562
06/14/2022205.6347205.6347200.1384200.8966
06/15/2022200.8966200.8966199.6646199.6646
06/16/2022199.6646208.4776199.6646208.4776
06/19/2022207.4352207.4352203.7394204.0237
06/20/2022208.0985208.0985207.4352207.53
06/21/2022206.3928206.3928201.0861204.6871
06/22/2022204.6871204.6871204.6871204.6871
06/23/2022204.6871204.6871204.4975204.6871
06/26/2022187.914209.4252187.914202.9814
06/27/2022199.57199.9489199.0013199.9489
06/28/2022199.9489199.9489199.0013199.0013
06/29/2022199.0013200.8966197.3904200.8966
06/30/2022203.6447203.6447198.1485198.1485
07/03/2022203.55203.55192.5574198.8118
07/04/2022197.5798197.5798191.7045194.1684
07/05/2022198.8118198.8118194.1684196.5375
07/06/2022195.7793195.7793192.2732194.3579
07/07/2022194.3579194.3579194.3579194.3579
07/12/2022194.2633198.8118194.2633198.8118
07/13/2022197.9589197.9589194.7371194.7371
07/17/2022194.6423195.2109194.2633195.1161
07/18/2022193.0313199.0013193.0313198.9066
07/19/2022196.6322196.6322194.8317194.9266
07/20/2022200.8966200.8966199.7594199.7594
07/21/2022197.8642199.0013197.8642197.8642
07/24/2022197.0113197.0113197.0113197.0113
07/25/2022198.0536198.0536197.106197.106
07/26/2022197.106197.106196.1585196.1585
07/27/2022196.1585196.1585193.5051196.1585
07/28/2022199.0013213.121199.0013213.121
07/31/2022211.6047211.6047207.53207.53
08/01/2022206.5824206.5824204.6871204.6871
08/02/2022204.6871213.0262204.6871210.3729
08/03/2022210.3729217.9538210.3729217.9538
08/04/2022217.9538224.5871217.9538222.4075
08/07/2022225.1558226.672225.1558225.1558
08/08/2022221.7444221.7444215.2058216.0586
08/09/2022214.6371216.1533214.6371216.1533
08/10/2022224.5871224.5871210.0886210.0886
08/11/2022210.0886213.6896210.0886213.6896
08/14/2022213.6896215.1109213.6896215.1109
08/15/2022217.9538217.9538217.9538217.9538
08/16/2022217.9538217.9538217.9538217.9538
08/17/2022217.7643217.7643209.1409213.7843
08/18/2022209.3304209.9937207.1509209.9937
08/21/2022209.9937211.3203209.9937211.2257
08/22/2022211.2257214.4476211.2257213.6896
08/23/2022213.6451217.209213.6451217.209
08/24/2022217.6906222.1215217.6906222.1215
08/25/2022226.456226.456219.4244219.4244
08/28/2022207.9618216.8237207.9618214.801
08/30/2022214.801214.801211.9112214.6082
08/31/2022215.6678215.6678209.9849209.9849
09/01/2022214.8973214.8973214.801214.8973
09/04/2022221.062221.062211.9112211.9112
09/05/2022218.6539218.6539207.7692207.7692
09/06/2022209.1178211.4296209.1178211.4296
09/07/2022216.7274216.7274211.9112213.8378
09/08/2022216.4383216.4383212.0076213.8378
09/11/2022209.9849211.8149209.9849211.8149
09/12/2022211.8149211.8149209.8884209.9849
09/13/2022209.9849209.9849205.9391206.1318
09/14/2022205.9391214.801205.9391214.801
09/15/2022214.6082214.6082208.9252211.9112
09/18/2022211.9112214.801211.9112211.9112
09/19/2022214.801214.801209.9849209.9849
09/20/2022207.9618207.9618202.2789207.1914
09/21/2022209.2141209.2141204.7833204.7833
09/22/2022205.1687205.1687203.1457205.1687
09/25/2022205.1687211.9112203.1457208.1547
09/26/2022219.6172219.6172213.7413213.7413
09/27/2022211.9112211.9112202.4715205.1687
09/28/2022205.1687205.1687202.2789202.2789
09/29/2022202.2789204.0128202.2789204.0128
10/02/2022201.412206.0355200.5451202.2789
10/03/2022202.2789211.9112201.6045209.8884
10/04/2022206.9024206.9024203.2421203.2421
10/05/2022203.2421214.2229203.2421214.2229
10/06/2022211.9112211.9112211.9112211.9112
10/09/2022211.9112212.8745211.9112212.8745
10/10/2022211.9112211.9112211.9112211.9112
10/11/2022213.9339213.9339211.9112211.9112
10/12/2022214.801214.801212.0076212.0076
10/13/2022212.0076216.7274212.0076216.7274
10/16/2022221.1583221.5435217.6906217.6906
10/17/2022221.7361221.7361211.9112211.9112
10/18/2022212.9708213.9339209.9849209.9849
10/19/2022210.4663213.8378210.0811213.8378
10/20/2022214.7046223.9517214.7046223.9517
10/23/2022237.6295237.6295228.8641228.8641
10/24/2022228.2862228.8641226.6486227.5155
10/25/2022227.5155235.9921227.5155235.9921
10/26/2022235.9921235.9921235.9921235.9921
10/27/2022235.9921235.9921231.3684231.3684
10/30/2022236.2809236.2809232.5244232.5244
10/31/2022235.1251235.1251229.4421229.4421
11/01/2022229.2495229.2495227.4193228.3825
11/02/2022228.1898228.1898227.9008227.9008
11/03/2022228.2862243.9868228.2862243.9868
11/06/2022243.9868245.6244243.9868245.6244
11/07/2022245.6244245.6244225.4928226.8413
11/08/2022228.5751229.731225.6854225.6854
11/09/2022229.0567229.0567221.5435221.5435
11/10/2022221.4472221.4472220.5803220.5803
11/13/2022213.8378216.7274213.8378216.7274
11/14/2022218.6539229.1531218.6539222.5068
11/15/2022219.6172219.6172217.9796219.3281
11/16/2022221.5435223.8552221.5435223.2774
11/17/2022226.3597226.3597221.5435221.5435
11/20/2022222.0252228.2862222.0252228.2862
11/21/2022230.2126230.2126225.3964225.3964
11/22/2022221.5435230.2126221.5435230.2126
11/23/2022230.2126230.2126230.2126230.2126
11/24/2022230.2126253.234230.2126253.234
11/27/2022253.234266.9117253.234266.9117
11/28/2022266.9117293.5934266.9117293.5934
11/29/2022322.8756322.8756322.8756322.8756
11/30/2022355.1439355.1439355.1439355.1439
12/01/2022355.1439355.1439319.697319.697
12/04/2022319.697319.697304.3816304.7669
12/05/2022317.8668335.2049317.8668335.2049
12/06/2022367.955367.955321.9124322.6829
12/07/2022327.4991327.4991322.6829322.6829
12/08/2022322.6829354.7586322.6829354.6622
12/11/2022356.3962366.0285356.3962363.7167
12/12/2022363.7167363.7167341.0807341.0807
12/13/2022317.9631321.0455317.9631317.9631
12/14/2022327.5954327.5954310.1608319.408
12/15/2022326.4395333.1822326.4395328.0771
12/18/2022330.0998342.8145330.0998342.8145
12/19/2022355.7218366.3174355.7218366.3174
12/20/2022366.2211366.2211339.6359363.1387
12/21/2022363.1387363.1387353.4101358.3226
12/22/2022364.102364.102332.2189356.2998
12/25/2022357.4557358.4189354.6622354.6622
12/26/2022353.5064353.5064328.8476331.6411
12/27/2022336.9389336.9389327.1139327.1139
12/28/2022327.1139337.3241327.1139333.1822
12/29/2022336.9389337.8058336.9389337.7094