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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,639.3365
CLOSE 4,627.9356

Low

LOW 1,552.6062

High

HIGH 9,920.8061
DATEOPENHIGHLOWCLOSE
01/01/20241,884.95321,884.95321,855.19071,855.1907
01/02/20241,855.19071,855.19071,795.66591,795.6659
01/03/20241,795.66591,860.15121,666.69551,835.3491
01/04/20241,785.74511,835.34911,785.74511,835.3491
01/07/20241,830.38881,830.38881,785.74511,785.7451
01/08/20241,835.34911,835.34911,751.02231,751.0223
01/09/20241,751.02231,751.02231,746.06181,746.0618
01/10/20241,691.49741,795.66591,691.49741,745.0698
01/11/20241,736.14111,751.02231,656.77461,751.0223
01/14/20241,735.1491,735.1491,726.22031,726.2203
01/15/20241,736.14111,736.14111,686.5371,696.4579
01/16/20241,667.68751,751.02231,667.68751,751.0223
01/17/20241,751.02231,751.02231,698.4421,701.4183
01/18/20241,698.4421,698.4421,666.69551,666.6955
01/21/20241,676.61621,676.61621,666.69551,666.6955
01/22/20241,552.60621,726.22031,552.60621,636.9331
01/23/20241,597.24981,735.1491,597.24981,735.149
01/24/20241,735.1491,737.13311,735.1491,737.1331
01/25/20241,765.90351,797.651,765.90351,797.65
01/28/20241,785.74511,815.50761,785.74511,815.5076
01/29/20241,884.95321,884.95321,865.11151,866.1036
01/30/20241,845.271,846.2621,843.28581,846.262
01/31/20241,884.95321,934.55721,884.95321,934.5572
02/01/20241,934.55721,934.55721,924.63641,934.5572
02/04/20241,934.55721,984.16131,934.55721,984.1613
02/05/20242,059.55942,059.55942,058.56722,058.5672
02/06/20242,083.36922,083.36922,043.68612,043.6861
02/07/20242,043.68612,043.68612,011.93952,011.9395
02/08/20241,989.12161,989.12161,937.53341,937.5334
02/11/20241,937.53341,996.06631,937.53341,996.0663
02/12/20242,149.83872,195.47432,149.83872,195.4743
02/13/20242,414.72422,414.72422,331.38942,331.3894
02/14/20242,381.98552,381.98552,381.98552,381.9855
02/15/20242,381.98552,554.60762,381.98552,554.6076
02/18/20242,810.06832,810.06832,777.82582,810.0683
02/19/20242,827.42973,090.33122,827.42973,090.3312
02/20/20243,397.87613,397.87613,397.87613,397.8761
02/21/20243,397.87613,737.66373,397.87613,737.6637
02/22/20244,109.69394,109.69394,107.21384,107.2138
02/25/20243,965.84234,107.21383,965.84234,107.2138
02/26/20244,107.21384,516.4474,107.21384,516.447
02/27/20244,910.79914,948.00214,910.79914,945.5218
02/28/20244,960.40314,962.88324,960.40314,960.4031
02/29/20244,960.40314,960.40314,846.31394,846.3139
03/03/20244,412.27854,412.27854,362.67464,362.6746
03/04/20244,238.66444,796.70974,238.66444,796.7097
03/05/20245,275.38865,275.38865,275.38865,275.3886
03/06/20245,754.06755,801.19145,754.06755,798.7112
03/07/20246,247.62776,376.59816,247.62776,376.5981
03/10/20247,014.00997,014.00997,014.00997,014.0099
03/11/20247,539.81267,539.81266,364.19716,364.1971
03/12/20246,696.54426,999.12886,696.54426,999.1288
03/13/20247,643.98117,643.98117,639.02087,641.5009
03/14/20248,234.26918,234.26917,988.72917,988.7291
03/17/20247,929.20437,929.20437,289.31237,289.3123
03/18/20247,639.02087,787.83287,639.02087,787.8328
03/19/20248,162.34328,566.61618,162.34328,566.6161
03/20/20247,710.94669,325.55787,710.94669,226.3497
03/21/20249,335.47869,335.47868,303.71478,303.7147
03/24/20247,936.64487,936.64487,475.32747,475.3274
03/25/20246,855.27696,855.27696,728.78676,728.7867
03/26/20246,056.65216,056.65216,056.65216,056.6521
03/27/20245,451.4835,451.4835,451.4835,451.483
03/28/20245,010.00715,994.64725,010.00715,994.6472
03/31/20245,992.16685,992.16685,605.25545,895.439
04/01/20246,150.89986,150.89985,952.48376,131.0582
04/02/20246,743.6686,743.6686,743.6686,743.668
04/03/20246,746.14827,415.80256,746.14827,415.8025
04/04/20248,157.38298,157.38298,157.38298,157.3829
04/07/20248,432.68528,970.88898,432.68528,928.7255
04/08/20248,035.8538,889.04238,035.8538,889.0423
04/14/20248,006.09059,434.68678,006.09059,434.6867
04/15/20249,771.9949,771.9949,672.7869,672.786
04/16/20249,623.18199,722.399,623.18199,722.39
04/17/20249,920.80619,920.80619,424.76589,707.5088
04/18/20249,027.93369,027.93368,928.72559,027.9336
04/21/20248,484.76948,484.76948,125.14028,125.1402
04/23/20247,966.40738,936.1667,966.40738,936.166
04/24/20249,080.01799,127.14168,363.23968,363.2396
04/25/20248,363.23968,432.68528,363.23968,363.2396
04/28/20247,862.23898,097.8587,527.41178,097.858
04/29/20248,432.68528,432.68527,936.64487,936.6448
05/01/20247,142.98047,887.04097,142.98047,142.9804
05/02/20247,242.18857,242.18857,043.77237,043.7723
05/05/20246,999.12887,051.2136,847.83647,051.213
05/06/20247,755.59027,755.59027,755.59027,755.5902
05/07/20247,670.1377,670.1377,347.44517,394.6078
05/08/20247,394.60787,394.60787,248.15537,248.1553
05/09/20247,248.15537,248.15537,032.27,032.2
05/12/20247,029.71777,029.71776,711.99046,711.9904
05/13/20246,602.77166,711.99046,602.77166,711.9904
05/14/20247,382.19667,382.19667,382.19667,382.1966
05/15/20248,116.9418,116.9418,032.54478,116.941
05/16/20247,933.25497,933.25497,699.92397,704.8884
05/19/20247,704.88848,062.33177,704.88848,042.4737
05/20/20248,044.9568,044.9567,694.95947,694.9594
05/21/20247,940.70167,940.70167,704.88847,704.8884
05/22/20247,898.50357,933.25497,898.50357,933.2549
05/23/20248,134.31688,134.31687,297.80027,297.8002
05/26/20247,397.097,397.097,039.64687,039.6468
05/27/20247,089.29167,253.11987,042.1297,253.1198
05/28/20247,533.61357,533.61357,280.42457,280.4245
05/29/20247,918.36147,918.36147,491.41537,501.3443
05/30/20247,501.34438,250.98237,501.34438,250.9823
06/02/20248,663.0358,737.50238,638.21258,638.2125
06/03/20248,618.35458,618.35458,238.57118,238.5711
06/04/20247,943.18397,943.18397,416.9487,707.3706
06/05/20247,707.37067,717.29967,707.37067,717.2996
06/06/20247,694.95947,694.95947,188.58157,426.8769
06/09/20247,426.87697,446.73497,235.7447,235.744
06/10/20246,811.28026,950.28596,811.28026,900.641
06/11/20246,900.6417,260.56656,900.6417,260.5665
06/12/20247,260.56657,446.73497,223.33297,223.3329
06/13/20247,223.33297,694.95947,223.33297,694.9594
06/19/20247,546.02477,593.18747,372.26757,593.1874
06/20/20247,439.28827,439.28827,434.32367,439.2882
06/23/20247,707.37067,707.37067,575.81167,575.8116
06/24/20247,575.81167,575.81167,161.27687,161.2768
06/25/20247,161.27687,161.27686,925.46356,950.2859
06/26/20246,952.76826,952.76826,945.32146,945.3214
06/27/20246,850.99616,850.99616,850.99616,850.9961
06/30/20246,545.686,545.686,513.41086,513.4108
07/01/20246,493.55286,687.16796,453.83696,493.5528
07/02/20246,553.12676,751.70636,553.12676,612.7006
07/03/20246,612.70067,148.86556,612.70067,138.9365
07/04/20247,138.93657,138.93656,823.69146,823.6914
07/07/20246,483.62396,850.99616,483.62396,823.6914
07/08/20246,719.43716,719.43716,503.48186,503.4818
07/09/20245,962.35246,222.98825,962.35246,218.0237
07/10/20245,863.06266,002.06835,863.06266,002.0683
07/11/20245,952.42345,952.42345,560.22885,560.2288
07/15/20245,560.22886,066.60675,560.22886,039.302
07/16/20246,039.3026,039.3025,622.28495,622.2849
07/17/20245,619.80265,622.28495,619.80265,622.2849
07/18/20245,756.3265,756.3265,580.08675,580.0867
07/21/20245,565.19335,565.19335,172.99855,222.6434
07/22/20245,540.37085,540.37085,227.60795,227.6079
07/23/20245,441.08095,441.08094,991.79474,991.7947
07/24/20244,914.84515,262.35934,914.84515,262.3593
07/25/20245,155.62285,155.62285,024.06395,043.9217
07/28/20244,894.98714,944.6324,894.98714,944.632
07/29/20244,904.9164,904.9164,721.22994,721.2299
07/30/20244,721.22994,721.22994,319.10634,319.1063
07/31/20244,368.75124,621.94024,368.75124,621.9402
08/01/20244,289.31934,547.47284,289.31934,468.0409
08/04/20244,110.59774,333.99974,110.59774,333.9997
08/05/20244,654.20944,698.88974,654.20944,698.8897
08/06/20244,954.56094,954.56094,835.41324,835.4132
08/07/20244,790.73274,790.73274,569.8134,644.2803
08/08/20244,428.32514,428.32514,329.03524,329.0352
08/11/20244,329.03524,338.96424,229.74554,229.7455
08/12/20244,229.74554,229.74554,095.70424,095.7042
08/13/20244,018.75464,051.02373,872.30213,872.3021
08/14/20243,872.30214,118.04443,872.30214,118.0444
08/15/20244,214.85194,214.85193,971.5923,971.592
08/18/20244,021.23684,021.23683,961.66294,021.2368
08/19/20244,118.04444,123.00893,996.41443,996.4144
08/20/20243,996.41443,996.41443,921.94713,921.9471
08/21/20243,872.30213,872.30213,822.65723,822.6572
08/22/20243,733.29643,733.29643,733.29643,733.2964
08/25/20243,730.81423,730.81423,509.89433,534.7168
08/26/20243,435.42713,785.42363,435.42713,785.4236
08/27/20243,782.94133,782.94133,641.45343,673.7225
08/28/20243,961.66294,041.09483,862.37324,041.0948
09/01/20244,041.09484,433.28954,041.09484,418.396
09/02/20244,418.3964,418.3964,229.74554,234.7099
09/03/20244,026.20144,041.09484,026.20144,041.0948
09/04/20243,884.71343,971.5923,884.71343,887.1957
09/05/20244,021.23684,021.23683,758.11893,758.1189
09/08/20243,758.11893,792.87033,758.11893,773.0124
09/09/20243,773.01243,773.01243,599.25523,599.2552
09/10/20243,599.25523,599.25523,425.4983,425.498
09/11/20243,571.95053,571.95053,341.10173,341.1017
09/12/20243,475.14293,475.14293,355.99523,368.4064
09/15/20243,621.59543,621.59543,375.85323,475.1429
09/16/20243,475.14293,475.14293,465.2143,465.214
09/17/20243,336.13723,435.42713,336.13723,435.4271
09/18/20243,435.42713,495.00093,435.42713,495.0009
09/19/20243,485.0723,822.65723,485.0723,624.0776
09/22/20243,524.78793,524.78793,472.66073,472.6607
09/23/20243,475.14293,475.14293,390.74663,390.7466
09/24/20243,390.74663,390.74663,080.4663,172.3091
09/25/20243,137.55763,137.55762,978.6942,998.5519
09/26/20242,998.55193,177.27362,998.55193,157.4156
09/29/20243,157.41563,157.41562,981.17622,981.1762
09/30/20242,983.65852,983.65852,683.30682,683.3068
10/01/20242,683.30682,683.30682,459.40832,459.4083
10/02/20242,458.41542,581.53482,458.41542,551.7479
10/03/20242,549.26562,633.6622,482.24492,633.662
10/06/20242,633.6622,660.96662,531.88992,531.8899
10/07/20242,492.1742,561.67682,492.1742,531.8899
10/08/20242,541.81882,598.91042,521.96092,598.9104
10/09/20242,730.46952,857.06392,730.46952,827.277
10/10/20242,730.46952,730.46952,584.0172,584.017
10/13/20242,497.13852,497.13852,432.60012,432.6001
10/14/20242,407.77772,559.19462,407.77772,539.3366
10/15/20242,452.4582,494.65622,452.4582,494.6562
10/16/20242,494.65622,673.37782,494.65622,673.3778
10/17/20242,727.98722,727.98722,526.92542,526.9254
10/20/20242,623.73292,623.73292,581.53482,581.5348
10/21/20242,531.88992,581.53482,531.88992,579.0526
10/22/20242,678.34232,678.34232,521.96092,521.9609
10/23/20242,521.96092,596.42822,521.96092,531.8899
10/24/20242,566.64132,566.64132,529.40762,531.8899
10/27/20242,534.37212,581.53482,534.37212,581.5348
10/29/20242,581.53482,581.53482,579.05262,581.5348
10/30/20242,484.72722,658.48432,484.72722,658.4843
10/31/20242,680.82452,792.52562,680.82452,792.5256
11/03/20242,829.75933,063.09032,829.75933,030.8211
11/04/20243,142.52223,142.52222,849.61722,857.0639
11/05/20242,968.76493,137.55762,968.76493,127.6287
11/06/20243,092.87733,092.87732,978.6943,068.0548
11/07/20243,226.91843,226.91843,187.20253,187.2025
11/10/20243,219.47173,249.25863,219.47173,249.2586
11/11/20243,249.25863,249.25863,080.4663,080.466
11/12/20243,130.11093,130.11093,065.57263,065.5726
11/13/20243,127.62873,147.48673,127.62873,145.0044
11/14/20243,256.70543,311.31473,256.70543,311.3147
11/17/20243,641.45343,641.45343,641.45343,641.4534
11/18/20243,832.58633,832.58633,825.13953,825.1395
11/19/20243,773.01243,773.01243,532.23463,532.2346
11/20/20243,355.99523,879.74883,355.99523,869.8199
11/21/20243,869.81993,869.81993,723.36753,773.0124
11/24/20243,919.46483,919.46483,527.27013,527.2701
11/25/20243,514.85893,514.85893,276.56333,276.5633
11/26/20243,281.52783,281.52782,988.62292,988.6229
11/27/20242,978.6942,978.6942,795.00782,795.0078
11/28/20242,799.97233,073.01932,799.97233,018.4099
12/01/20242,948.90712,948.90712,929.04912,948.9071
12/02/20242,948.90712,948.90712,948.90712,948.9071
12/03/20242,842.17052,847.1352,842.17052,844.6527
12/04/20242,829.75932,829.75932,730.46952,730.4695
12/05/20242,750.32753,003.51652,750.32753,003.5165
12/08/20243,169.82683,169.82682,991.10522,991.1052
12/09/20243,110.25293,110.25292,976.21182,978.694
12/10/20243,053.16133,053.16132,842.17052,978.694
12/11/20243,001.03423,080.4663,001.03423,080.466
12/12/20243,154.93343,154.93343,097.84173,122.6642
12/15/20243,152.45113,152.45113,077.98373,142.5222
12/16/20243,142.52223,142.52222,889.33322,889.3332
12/17/20242,978.6942,978.6942,958.8362,958.836
12/18/20242,929.04912,929.04912,829.75932,884.3686
12/19/20242,829.75932,896.77992,829.75932,896.7799
12/22/20242,896.77992,968.76492,896.77992,929.0491
12/23/20242,929.04912,929.04912,832.24162,839.6883
12/24/20242,839.68832,839.68832,837.2062,837.206
12/25/20242,834.72382,837.2062,742.88062,742.8806
12/26/20242,790.04332,817.3482,790.04332,804.9369
12/29/20242,804.93692,804.93692,718.05832,772.6677
12/30/20242,792.52562,792.52562,740.39842,777.6322