Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
KUYAŞ YATIRIM A.Ş. (KUYAS)
KUYAS
KUYAŞ YATIRIM A.Ş. (KUYAS)
15.860 ₺
-1.760 (%-9.99)
Overview
Technicals
Financial Statements
Comments
Archive

KUYAS: KUYAŞ YATIRIM A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for KUYAŞ YATIRIM A.Ş..

Historical Chart

Loading chart...

Average

OPEN 44.9739
CLOSE 44.9618

Low

LOW 19.62

High

HIGH 72
DATE OPEN HIGH LOW CLOSE
01/01/2025 20.7 20.8 20.16 20.4
01/02/2025 20.4 21.2 20.4 21.16
01/05/2025 21.16 21.3 20.42 20.5
01/06/2025 20.6 20.8 20.04 20.46
01/07/2025 20.6 21 20.1 20.1
01/08/2025 20.44 20.74 19.62 20.42
01/09/2025 20.5 21.22 20.5 20.7
01/12/2025 20.6 21.18 20.04 20.7
01/13/2025 20.66 21.16 20.5 20.9
01/14/2025 20.9 21.12 20.8 20.8
01/15/2025 20.86 21.12 20.5 20.7
01/16/2025 20.72 20.9 20.52 20.62
01/19/2025 20.64 21.38 20.58 21.14
01/20/2025 21.08 21.48 20.86 21.44
01/21/2025 21.46 22.58 21.44 22.24
01/22/2025 22.4 23.04 22.2 22.44
01/23/2025 22.5 23.02 22.4 22.88
01/26/2025 22.86 23.2 22.56 22.8
01/27/2025 22.78 23.14 22.34 22.6
01/28/2025 22.6 23.1 22.14 22.4
01/29/2025 22.6 22.78 21.74 21.98
01/30/2025 22.1 22.18 21.6 22.18
02/02/2025 22.12 22.36 21.88 22.04
02/03/2025 22.5 22.5 21.86 22.3
02/04/2025 22.3 22.5 22 22.4
02/05/2025 22.5 23.1 22.34 22.98
02/06/2025 22.98 23.1 22.4 22.78
02/09/2025 22.74 22.9 22.3 22.9
02/10/2025 22.9 23.12 22.56 23.06
02/11/2025 23.06 23.5 22.9 23.06
02/12/2025 23.16 23.26 22.68 23.12
02/13/2025 23 23.4 22.9 23.26
02/16/2025 23.12 24.8 23.06 24.8
02/17/2025 24.8 25.38 24.4 25.34
02/18/2025 25.36 25.96 24.78 25.08
02/19/2025 25.1 25.8 24.84 25.72
02/20/2025 25.74 25.8 24.66 25.3
02/23/2025 25.28 25.28 24.86 25.04
02/24/2025 25.06 25.12 23.88 23.88
02/25/2025 23.88 24.42 23.58 23.9
02/26/2025 23.9 24.04 23.54 23.92
02/27/2025 23.94 24.56 23.62 24.02
03/02/2025 24.02 24.2 23.68 24.04
03/03/2025 24 25.1 23.8 24.36
03/04/2025 24.4 25.8 22.94 24.96
03/05/2025 24.8 25 23.94 24.88
03/06/2025 24.86 25.24 24.52 25
03/09/2025 25.18 27.5 25 27.5
03/10/2025 28 29.98 27.8 29.56
03/11/2025 29.5 30.76 28.9 30.5
03/12/2025 30.5 32.96 30.5 32.74
03/13/2025 33.4 35.96 32.78 34.88
03/16/2025 35.8 38.36 35.6 38.36
03/17/2025 38.44 40.06 38.44 39.88
03/19/2025 36.52 41.12 36.1 39.56
03/20/2025 39.56 39.86 35.62 35.62
03/23/2025 35.3 39.18 35.3 38.1
03/24/2025 38.9 41.8 38.9 40.6
03/25/2025 40.9 43.96 38.98 42.78
03/26/2025 45.02 46.08 38.52 41.56
03/27/2025 41.4 41.46 37.42 38
04/01/2025 38 38.5 36.16 37.08
04/02/2025 37.1 38.74 36.58 36.98
04/03/2025 37.16 38.28 36.58 37.26
04/06/2025 37.56 37.7 35.72 37.42
04/07/2025 37.3 37.86 34.42 34.42
04/08/2025 33.98 35.48 32.74 33.6
04/09/2025 34.3 36.96 33.94 36.96
04/10/2025 37.52 38.3 36 36.68
04/13/2025 36.96 37.7 36.38 36.6
04/14/2025 36.82 37.8 36.26 36.44
04/15/2025 36.54 36.54 32.8 32.8
04/16/2025 32.8 35.76 32.8 34.3
04/17/2025 34.32 34.56 32.7 32.72
04/20/2025 33.8 35.88 33.1 34.9
04/21/2025 35.16 35.7 34.02 35
04/23/2025 35.3 35.36 33.42 33.42
04/24/2025 33.82 35 33.56 35
04/27/2025 35.4 38.5 35.4 38
04/28/2025 38.16 40 36.86 37.18
04/29/2025 37.18 40.76 36.54 39.4
05/01/2025 39.4 40.74 39.28 40
05/04/2025 40.3 41 39.1 39.76
05/05/2025 40.06 40.2 38.06 40.2
05/06/2025 40.2 40.3 39.38 39.38
05/07/2025 39.42 39.44 37.64 38.84
05/08/2025 38.84 40.86 37.04 40.34
05/11/2025 39.96 40.46 38.36 38.92
05/12/2025 39.02 39.5 37.4 37.52
05/13/2025 37.54 37.64 35.58 35.58
05/14/2025 35.62 38.5 35.62 37.5
05/15/2025 37.68 41.24 37.66 41.24
05/19/2025 43.4 45.36 43.18 45.36
05/20/2025 48.02 49.88 48 49.88
05/21/2025 52.4 54.85 51.95 54.85
05/22/2025 60.3 60.3 60.3 60.3
05/25/2025 63.8 66 54.3 56.5
05/26/2025 57.35 62.15 55 55
05/27/2025 54 54.65 49.5 49.5
05/28/2025 48 48.02 44.56 44.56
05/29/2025 45 49 44.9 49
06/01/2025 53.45 53.9 52.4 53.9
06/02/2025 58.65 59.25 53.25 55.5
06/03/2025 54.9 57.2 53.45 55.75
06/04/2025 55.75 56.75 53.85 54.95
06/09/2025 55.05 58.15 54 56
06/10/2025 55.9 61.6 54.8 59.15
06/11/2025 58.5 60.85 56.35 60.5
06/12/2025 57.5 58 54.9 56
06/15/2025 55 56.65 53.5 54.8
06/16/2025 54.8 60.25 52.5 60.25
06/17/2025 60.7 63.1 58.85 60.75
06/18/2025 60.75 61.55 58.15 59.75
06/19/2025 59.75 61.5 57.8 60.85
06/22/2025 59.75 64 59.4 63
06/23/2025 63.35 65.25 62.2 63.45
06/24/2025 63.45 66.5 61.95 65
06/25/2025 64.7 65.5 61.85 62.1
06/26/2025 61.5 65 61.25 63.9
06/29/2025 63.8 68.95 62.9 64.2
06/30/2025 64.3 64.75 61.7 61.7
07/01/2025 61.85 66.95 61.4 66.2
07/02/2025 65.5 71.5 64.5 70.75
07/03/2025 70.2 72 69.05 70
07/06/2025 70 71.15 63.8 65.15
07/07/2025 65.15 65.6 62.15 62.15
07/08/2025 62.1 65.7 62.1 63.75
07/09/2025 63.75 65.5 62.45 65.2
07/10/2025 65.2 68 64.35 67.7
07/13/2025 67.2 67.65 65 65
07/15/2025 65 65.75 62.4 63.15
07/16/2025 63.15 66.3 61.1 64.25
07/17/2025 63.95 65.5 62.6 62.6
07/20/2025 62.85 64.15 62.5 62.9
07/21/2025 63 63.95 62.7 63.4
07/22/2025 63.4 63.4 59.95 59.95
07/23/2025 59.95 60.25 54 57
07/24/2025 57.95 61.4 56.25 59.85
07/27/2025 59.85 60.25 55.15 55.15
07/28/2025 57.6 57.95 55.05 55.05
07/29/2025 55 57.5 53.65 54.45
07/30/2025 54.5 58 54.5 56.9
07/31/2025 57 58.45 55.55 55.6
08/03/2025 55.6 57.25 54.5 56.45
08/04/2025 56.7 59.25 56.5 56.9
08/05/2025 56.9 57.3 54.2 54.4
08/06/2025 54.4 55.3 52.95 54.3
08/07/2025 54.3 55.75 52.3 55.3
08/10/2025 55.3 55.5 53 53.1
08/11/2025 53.15 55.95 52.5 54.5
08/12/2025 54.35 59.95 53.9 59.95
08/13/2025 61.5 63.5 59.2 59.2
08/14/2025 58.9 59.4 56.5 56.6
08/17/2025 56.2 56.85 54.35 54.7
08/18/2025 54.7 56.5 53.9 55.55
08/19/2025 55.6 58.2 54.9 56.95
08/20/2025 57.1 57.95 55.1 55.5
08/21/2025 55.6 56.65 54.2 55.8
08/24/2025 55.95 59.6 55 58.6
08/25/2025 58.2 59.9 57.75 59
08/26/2025 59.3 60 56.4 56.4
08/27/2025 56.2 56.85 54 56.75
08/28/2025 56.85 56.85 54.65 56.2
08/31/2025 56.2 57.7 55.5 56.15
09/01/2025 56.15 57.45 54.15 55.25
09/02/2025 55 55.9 54.45 54.45
09/03/2025 55 58.3 54.45 57.55
09/04/2025 57.4 57.5 54.8 54.8
09/07/2025 54.3 54.3 52.05 52.4
09/08/2025 52.45 53.45 50.45 52.5
09/09/2025 52.45 52.95 49.9 51.8
09/10/2025 51.3 54.5 50.75 50.75
09/11/2025 50.75 51.45 49.86 50.95
09/14/2025 50.95 53.1 49.64 52.85
09/15/2025 52.9 53.3 51.9 52.15
09/16/2025 52.3 55.5 50.5 54.6
09/17/2025 54.6 57.75 53.95 56
09/18/2025 56.1 58.65 54.8 57.95
09/21/2025 57.95 59.3 56.85 58.1
09/22/2025 58.1 58.2 57 57.8
09/23/2025 57.7 58.5 56 57.5
09/24/2025 57.5 57.5 56.3 57.05
09/25/2025 57.1 57.1 51.9 51.9
09/28/2025 52 55.2 50.1 55
09/29/2025 55 55.6 52.4 52.4
09/30/2025 52.4 53.5 50.65 50.8
10/01/2025 50.8 51.5 48.96 49.92
10/02/2025 49.92 50.95 48.66 50
10/05/2025 49.94 50.5 49.3 50.5
10/06/2025 50.5 50.6 49.02 50.6
10/07/2025 50.5 50.55 49.64 50
10/08/2025 50 50.75 49.66 50.25
10/09/2025 50.2 50.2 49.1 49.8
10/12/2025 49.7 49.84 47.36 49.2
10/13/2025 48.9 49.18 46.52 47.12
10/14/2025 47.04 51.15 46.92 49.5
10/15/2025 49.68 49.7 46.42 46.42
10/16/2025 46.8 49.5 46.2 46.98
10/19/2025 46.98 47.16 45.3 46.04
10/20/2025 46.5 46.5 44.8 46.2
10/21/2025 46.4 49.2 46.2 48.24
10/22/2025 48.4 52 48.26 51.45
10/23/2025 51.5 54 50.8 52.5
10/26/2025 52.5 53.4 50.5 50.7
10/27/2025 50.7 51.6 50 51
10/29/2025 51 52.1 50.6 50.8
10/30/2025 51 51.3 49.9 50.9
11/02/2025 50.8 51.05 49.22 49.78
11/03/2025 49.78 49.78 47.2 47.2
11/04/2025 47.2 50.15 47.12 49.64
11/05/2025 49.64 49.94 47.78 48.5
11/06/2025 48.46 48.8 46 46
11/09/2025 46 47.66 45.44 45.72
11/10/2025 45.72 45.86 41.4 43.1
11/11/2025 42.88 43.76 41.24 42.32
11/12/2025 42.38 42.86 39.8 39.8
11/13/2025 39.2 40 35.82 39.3
11/16/2025 39 43.22 35.38 41.2
11/17/2025 41.28 45.32 41.2 45.32
11/18/2025 47 49.26 44.82 45.88
11/19/2025 45.9 49.9 45.88 48.5
11/20/2025 48.52 49.96 46.24 47.56
11/23/2025 46.9 47.7 45.44 46.1
11/24/2025 46.28 47.3 44.68 44.92
11/25/2025 44.94 45.8 44.08 44.38
11/26/2025 44.98 45 41.5 42.24
11/27/2025 42.24 42.8 41.12 42.44
11/30/2025 42.44 43.1 41.46 41.46
12/01/2025 41.42 41.8 40.9 40.96
12/02/2025 40.96 41.9 40.32 41
12/03/2025 41 41.7 40.08 41.3
12/04/2025 41.4 44.5 40.98 43.28
12/07/2025 43.4 45.24 43.3 43.6
12/08/2025 43.7 47.96 42.5 47.96
12/09/2025 52.7 52.75 48.6 52.75
12/10/2025 53 55 51.75 52.6
12/11/2025 52.4 57.85 51.95 57.65
12/14/2025 57 58.2 55.35 57.2
12/15/2025 56.7 59.25 56.7 57.75
12/16/2025 57.85 59.2 56 56.8
12/17/2025 56.8 57.9 54.65 56.8
12/18/2025 56.95 57.75 54.4 55.3
12/21/2025 55.2 59.85 54.4 55.55
12/22/2025 55.4 57.2 55.05 55.05
12/23/2025 54.9 56.6 53.3 53.8
12/24/2025 54.1 55.1 53.95 54
12/25/2025 54.3 56.85 54.15 55.65
12/28/2025 55.85 57.35 53.85 53.85
12/29/2025 54.45 55.1 52.3 52.4
12/30/2025 52.8 56.4 52 53.5