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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,675.311
CLOSE 3,666.4247

Low

LOW 2,526.9254

High

HIGH 6,620.1474
DATEOPENHIGHLOWCLOSE
01/01/20252,792.52562,792.52562,780.11442,785.0789
01/02/20252,780.11442,780.11442,780.11442,780.1144
01/05/20252,916.63792,916.63792,829.75932,842.1705
01/06/20252,839.68832,839.68832,795.00782,795.0078
01/07/20252,757.77422,879.40412,757.77422,879.4041
01/08/20252,799.97232,866.9932,799.97232,859.5462
01/09/20252,879.40412,879.40412,817.3482,817.348
01/12/20252,795.00782,795.00782,725.5052,725.505
01/13/20252,829.75932,829.75932,747.84522,747.8452
01/14/20252,790.04332,790.04332,755.29192,777.6322
01/15/20252,812.38362,812.38362,802.45462,802.4546
01/16/20252,814.86582,814.86582,782.59662,782.5966
01/19/20252,690.75362,780.11442,690.75362,715.576
01/20/20252,715.5762,715.5762,685.7892,685.789
01/21/20252,526.92542,685.7892,526.92542,685.789
01/22/20252,685.7892,727.98722,685.7892,727.9872
01/23/20252,740.39842,740.39842,680.82452,720.5405
01/26/20252,720.54052,720.54052,680.82452,680.8245
01/27/20252,613.8042,680.82452,613.8042,680.8245
01/28/20252,680.82452,703.16482,680.82452,703.1648
01/29/20252,708.12922,829.75932,708.12922,817.348
01/30/20252,929.04912,929.04912,760.25642,829.7593
02/02/20252,807.41912,807.41912,770.18532,770.1853
02/03/20252,770.18532,770.18532,750.32752,750.3275
02/04/20252,750.32752,750.32752,680.82452,683.3068
02/05/20252,683.30682,710.61152,683.30682,698.2003
02/06/20252,680.82452,747.84522,680.82452,747.8452
02/09/20252,782.59662,802.45462,782.59662,802.4546
02/10/20252,829.75932,854.58172,780.11442,780.1144
02/11/20252,795.00782,829.75932,780.11442,780.1144
02/12/20252,780.11442,780.11442,740.39842,740.3984
02/13/20252,735.43392,772.66772,735.43392,752.8097
02/16/20252,757.77422,909.19112,757.77422,909.1911
02/17/20252,978.6943,199.61382,978.6943,199.6138
02/18/20253,226.91843,475.14293,226.91843,475.1429
02/19/20253,413.08683,413.08683,226.91843,226.9184
02/20/20253,102.80623,549.61033,102.80623,450.3205
02/23/20253,370.88873,708.47393,370.88873,611.6664
02/24/20253,574.43283,574.43283,288.97463,288.9746
02/25/20253,288.97463,288.97463,276.56333,276.5633
02/26/20253,264.15223,465.2143,264.15223,465.214
02/27/20253,773.01243,810.2463,773.01243,810.246
03/02/20253,872.30214,190.02953,872.30214,190.0295
03/03/20254,554.91954,607.04674,554.91954,607.0467
03/04/20254,607.04674,607.04674,147.83144,147.8314
03/05/20253,984.00324,562.36623,984.00324,562.3662
03/06/20254,562.36624,666.62054,562.36624,666.6205
03/09/20254,815.55524,964.494,815.55524,845.3421
03/10/20254,810.59074,810.59074,361.30444,361.3044
03/11/20254,361.30444,795.69734,361.30444,795.6973
03/12/20254,639.31584,815.55524,639.31584,815.5552
03/13/20255,063.77975,138.24715,063.77975,138.2471
03/16/20255,359.16685,361.64925,341.79125,341.7912
03/17/20254,808.10855,319.4514,808.10855,316.9687
03/18/20255,011.65265,011.65264,785.76834,785.7683
03/19/20254,455.62985,262.35934,455.62984,964.49
03/20/20254,909.88064,909.88064,468.04094,468.0409
03/23/20254,549.9554,567.33084,549.9554,552.4373
03/24/20254,669.10285,006.68814,669.10284,999.2414
03/25/20255,361.64925,361.64925,361.64925,361.6492
03/26/20255,567.67555,897.8145,567.67555,897.814
03/27/20256,347.10046,347.10046,324.76016,324.7601
04/01/20256,620.14746,620.14746,453.83696,453.8369
04/02/20255,957.3886,304.90235,957.3886,116.2516
04/03/20256,071.57126,071.57125,858.09815,858.0981
04/06/20255,828.31125,828.31125,704.1995,704.199
04/07/20255,460.93895,460.93895,361.64925,364.1314
04/08/20255,364.13145,460.93895,364.13145,460.9389
04/09/20255,719.09246,007.03285,719.09246,007.0328
04/10/20256,553.12676,553.12676,009.5156,190.719
04/13/20256,190.7196,190.7195,820.86455,820.8645
04/14/20255,361.64926,155.96755,361.64926,049.231
04/15/20255,868.02715,868.02715,669.44755,669.4475
04/16/20255,666.96525,761.29065,666.96525,761.2906
04/17/20255,743.91495,743.91495,460.93895,460.9389
04/20/20255,474.87525,474.87525,136.42845,136.4284
04/21/20255,136.42845,136.42844,797.98164,797.9816
04/23/20254,820.37885,275.78894,820.37885,114.0312
04/24/20254,877.61615,007.02234,877.61614,912.4562
04/27/20254,793.00444,793.00444,422.20614,539.1693
04/28/20254,715.85854,745.72144,715.85854,745.7214
04/29/20254,700.9274,700.9274,272.89134,330.1286
05/01/20254,330.12864,499.3524,330.12864,330.1286
05/04/20254,280.3574,280.3573,984.2163,984.216
05/05/20253,991.68184,150.95093,991.68184,148.4623
05/06/20253,996.65893,996.65893,899.60433,899.6043
05/07/20253,735.35814,280.3573,735.35814,280.357
05/08/20254,280.3574,407.27464,048.91914,407.2746
05/11/20254,379.90024,578.98664,379.90024,578.9866
05/12/20254,944.80784,944.80784,379.90024,379.9002
05/13/20254,429.67184,434.6494,389.85454,389.8545
05/14/20254,387.36594,387.36594,081.27064,106.1564
05/15/20254,116.11084,116.11083,961.81883,961.8188
05/19/20254,233.0744,233.0743,974.26173,974.2617
05/20/20254,038.96484,038.96483,944.39883,944.3988
05/21/20253,912.04723,912.04723,912.04723,912.0472
05/22/20253,941.91023,941.91023,824.94693,824.9469
05/25/20253,752.77813,834.90133,730.38093,834.9013
05/26/20253,914.53583,917.02443,914.53583,914.5358
05/27/20253,722.91523,722.91523,722.91523,722.9152
05/28/20253,732.86953,782.64113,732.86953,782.6411
05/29/20253,745.31243,745.31243,573.60043,573.6004
06/01/20253,451.663,451.663,317.27673,317.2767
06/02/20253,319.76533,648.25783,319.76533,648.2578
06/03/20253,581.06613,705.49513,581.06613,705.4951
06/04/20253,705.49513,707.98373,705.49513,707.9837
06/09/20253,707.98373,732.86953,707.98373,732.8695
06/10/20253,782.64113,782.64113,543.73743,563.6461
06/11/20253,528.8063,528.8063,344.65113,354.6054
06/12/20253,242.61933,242.61933,085.83883,187.8705
06/15/20253,195.33633,235.15363,195.33633,235.1536
06/16/20253,247.59653,255.06223,247.59653,247.5965
06/17/20253,237.64213,237.64213,046.02153,060.953
06/18/20253,080.86163,080.86163,055.97583,055.9758
06/19/20253,031.093,031.092,986.29563,016.1585
06/22/20252,909.14962,909.14962,846.93512,846.9351
06/23/20252,986.29563,130.63322,986.29563,130.6332
06/24/20253,342.16253,441.70573,342.16253,441.7057
06/25/20253,665.67783,785.12973,665.67783,785.1297
06/26/20253,785.12974,033.98763,785.12974,021.5447
06/29/20254,021.54474,021.54473,780.15253,780.1525
06/30/20253,683.09793,683.09793,663.18933,678.1207
07/01/20253,869.74143,981.72753,869.74143,869.7414
07/02/20253,810.01553,864.76423,810.01553,864.7642
07/03/20253,864.76423,869.74143,693.05223,693.0522
07/06/20253,670.6553,670.6553,481.52293,481.5229
07/07/20253,484.01153,648.25783,484.01153,648.2578
07/08/20253,685.58653,859.78713,685.58653,802.5497
07/09/20253,683.09793,683.09793,633.32633,640.792
07/10/20253,643.28063,645.76923,640.7923,640.792
07/13/20253,643.28063,643.28063,486.50013,486.5001
07/15/20253,493.96583,493.96583,384.46833,384.4683
07/16/20253,451.663,488.98873,451.663,488.9887
07/17/20253,553.69183,785.12973,553.69183,683.0979
07/20/20253,683.09793,879.69573,683.09793,832.4127
07/21/20253,832.41273,832.41273,683.09793,683.0979
07/22/20253,683.09793,683.09793,653.23493,653.2349
07/23/20253,653.23493,653.23493,553.69183,593.509
07/24/20253,593.5093,782.64113,593.5093,782.6411
07/27/20253,782.64113,782.64113,675.63223,675.6322
07/28/20253,633.32633,633.32633,533.78313,533.7831
07/29/20253,180.40483,603.46333,180.40483,603.4633
07/30/20253,762.73243,790.10683,762.73243,762.7324
07/31/20253,732.86953,732.86953,583.55473,583.5547
08/03/20253,685.58653,707.98373,685.58653,685.5865
08/04/20253,680.60933,680.60933,598.48623,598.4862
08/05/20253,598.48623,683.09793,598.48623,633.3263
08/06/20253,991.68183,991.68183,877.20713,877.2071
08/07/20253,767.70963,767.70963,767.70963,767.7096
08/10/20253,772.68683,772.68683,732.86953,732.8695
08/11/20253,732.86953,732.86953,595.99763,595.9976
08/12/20253,670.6553,673.14363,643.28063,643.2806
08/13/20253,643.28063,643.28063,581.06613,581.0661
08/14/20253,581.06613,732.86953,581.06613,732.8695
08/17/20253,782.64113,782.64113,772.68683,772.6868
08/18/20253,772.68683,772.68683,690.56363,690.5636
08/19/20253,685.58653,685.58653,620.88343,620.8834
08/20/20253,668.16643,683.09793,618.39483,683.0979
08/21/20253,782.64113,782.64113,782.64113,782.6411
08/24/20253,829.92413,887.16143,829.92413,887.1614
08/25/20253,892.13863,892.13863,832.41273,832.4127
08/26/20253,735.35813,735.35813,650.74643,683.0979
08/27/20253,693.05223,767.70963,693.05223,693.0522
08/28/20253,650.74643,650.74643,648.25783,648.2578
08/31/20253,688.07513,688.07513,513.87453,683.0979
09/01/20253,663.18933,668.16643,643.28063,643.2806
09/02/20253,643.28063,643.28063,578.57753,625.8606
09/03/20253,623.3723,623.3723,613.41773,623.372
09/04/20253,623.3723,623.3723,613.41773,613.4177
09/07/20253,613.41773,613.41773,613.41773,613.4177
09/08/20253,712.96093,735.35813,635.81493,635.8149
09/09/20253,635.81493,635.81493,536.27173,633.3263
09/10/20253,912.04723,912.04723,732.86953,732.8695
09/11/20253,732.86953,732.86953,648.25783,727.8923
09/14/20253,874.71853,981.72753,874.71853,981.7275
09/15/20253,981.72753,981.72753,832.41273,832.4127
09/16/20253,832.41273,832.41273,832.41273,832.4127
09/17/20253,979.23893,979.23893,842.3673,842.367
09/18/20253,844.85563,844.85563,663.18933,822.4584
09/21/20253,822.45843,872.22993,822.45843,872.2299
09/22/20253,872.22993,872.22993,807.52693,807.5269
09/23/20253,782.64113,782.64113,732.86953,772.6868
09/24/20253,772.68683,772.68683,732.86953,772.6868
09/25/20253,762.73243,762.73243,653.23493,707.9837
09/28/20253,712.96093,732.86953,712.96093,722.9152
09/29/20253,683.09793,683.09793,663.18933,663.1893
09/30/20253,663.18933,663.18933,578.57753,583.5547
10/01/20253,683.09793,683.09793,593.5093,593.509
10/02/20253,484.01153,573.60043,484.01153,573.6004
10/05/20253,399.39983,650.74643,399.39983,598.4862
10/06/20253,633.32633,633.32633,561.15753,561.1575
10/07/20253,561.15753,561.15753,431.75133,431.7513
10/08/20253,493.96583,493.96583,464.10293,464.1029
10/09/20253,419.30853,419.30853,374.5143,374.514
10/12/20253,334.69673,334.69673,279.9483,279.948
10/13/20253,279.9483,279.9483,197.82493,197.8249
10/14/20253,235.15363,265.01653,235.15363,265.0165
10/15/20253,334.69673,334.69673,235.15363,235.1536
10/16/20253,222.71073,222.71073,185.3823,205.2906
10/19/20253,210.26783,210.26783,202.8023,210.2678
10/20/20253,260.03943,260.03943,235.15363,235.1536
10/21/20253,235.15363,235.15363,207.77923,210.2678
10/22/20253,235.15363,235.15363,090.81593,090.8159
10/23/20253,175.42763,237.64213,175.42763,237.6421
10/26/20253,409.35413,484.01153,409.35413,409.3541
10/27/20253,464.10293,484.01153,464.10293,484.0115
10/29/20253,503.92023,553.69183,484.01153,484.0115
10/30/20253,434.23993,434.23993,364.55973,364.5597
11/02/20253,284.92513,558.66893,284.92513,454.1486
11/03/20253,508.89733,508.89733,337.18533,431.7513
11/04/20253,424.28563,424.28563,317.27673,381.9798
11/05/20253,381.97983,381.97983,247.59653,344.6511
11/06/20253,284.92513,284.92513,260.03943,260.0394
11/09/20253,411.84273,411.84273,190.35913,205.2906
11/10/20253,302.34523,302.34523,048.51013,177.9162
11/11/20253,177.91623,177.91623,078.3733,138.099
11/12/20253,138.0993,255.06223,138.0993,255.0622
11/13/20253,177.91623,185.3823,177.91623,185.382
11/16/20253,165.47333,215.24493,165.47333,215.2449
11/17/20253,215.24493,215.24493,180.40483,180.4048
11/18/20253,170.45053,185.3823,170.45053,185.382
11/19/20253,235.15363,235.15362,996.24993,155.519
11/20/20253,120.67893,120.67893,113.21323,113.2132
11/23/20253,113.21323,113.21323,108.2363,108.236
11/24/20253,103.25883,103.25883,008.69283,036.0672
11/25/20253,100.77033,100.77033,036.06723,036.0672
11/26/20253,085.83883,085.83882,981.31842,981.3184
11/27/20252,983.8072,983.8072,976.34132,976.3413
11/30/20252,976.34132,976.34132,956.43262,956.4326
12/01/20252,986.29562,986.29562,886.75242,886.7524
12/02/20252,886.75242,886.75242,866.84382,866.8438
12/03/20252,861.86662,986.29562,861.86662,986.2956
12/04/20253,078.3733,078.3732,986.29562,986.2956
12/07/20252,983.8072,986.29562,983.8072,986.2956
12/08/20252,916.61542,948.96692,916.61542,948.9669
12/09/20252,951.45552,986.29562,951.45552,951.4555
12/10/20252,948.96692,986.29562,948.96692,986.2956
12/11/20252,986.29562,986.29562,886.75242,971.3641
12/14/20252,971.36412,971.36412,836.98082,884.2638
12/15/20252,884.26382,884.26382,866.84382,876.7981
12/16/20252,876.79812,876.79812,846.93512,866.8438
12/17/20252,866.84382,886.75242,737.43762,886.7524
12/18/20252,881.77522,884.26382,881.77522,884.2638
12/21/20252,889.2412,889.2412,856.88942,856.8894
12/22/20252,856.88942,856.88942,787.20922,807.1179
12/23/20252,739.92622,807.11792,739.92622,787.2092
12/24/20252,809.60642,809.60642,779.74352,779.7435
12/25/20252,787.20922,787.20922,787.20922,787.2092
12/28/20252,856.88942,856.88942,836.98082,836.9808
12/29/20252,797.16352,797.16352,764.8122,797.1635
12/30/20253,075.88453,075.88452,921.59252,921.5925