KUYAS: KUYAŞ YATIRIM A.Ş. Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6552

CLOSE 0.6564

Low

LOW 0.455

High

HIGH 1.2775

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2021	0.5775	0.5925	0.575	0.5875
01/04/2021	0.585	0.595	0.5725	0.5775
01/05/2021	0.5825	0.5875	0.5775	0.585
01/06/2021	0.5875	0.6	0.5825	0.59
01/07/2021	0.5925	0.625	0.5925	0.615
01/10/2021	0.62	0.6425	0.605	0.625
01/11/2021	0.6325	0.645	0.61	0.6325
01/12/2021	0.6375	0.6475	0.62	0.6275
01/13/2021	0.63	0.6325	0.6	0.6025
01/14/2021	0.5975	0.625	0.5925	0.6125
01/17/2021	0.6125	0.6225	0.6	0.6125
01/18/2021	0.62	0.635	0.615	0.6275
01/19/2021	0.6275	0.6325	0.6125	0.6175
01/20/2021	0.62	0.635	0.6125	0.6225
01/21/2021	0.6225	0.6275	0.61	0.6175
01/24/2021	0.62	0.6375	0.6175	0.6325
01/25/2021	0.6325	0.655	0.615	0.6525
01/26/2021	0.655	0.67	0.59	0.5975
01/27/2021	0.5825	0.6075	0.555	0.605
01/28/2021	0.595	0.605	0.5825	0.5975
01/31/2021	0.605	0.6075	0.5875	0.6025
02/01/2021	0.605	0.62	0.595	0.605
02/02/2021	0.61	0.64	0.6075	0.6325
02/03/2021	0.6325	0.635	0.6125	0.615
02/04/2021	0.62	0.6325	0.615	0.625
02/07/2021	0.6325	0.635	0.61	0.6225
02/08/2021	0.6225	0.6325	0.62	0.62
02/09/2021	0.625	0.625	0.615	0.62
02/10/2021	0.62	0.6225	0.61	0.6125
02/11/2021	0.6125	0.6175	0.5975	0.6125
02/14/2021	0.615	0.62	0.61	0.6125
02/15/2021	0.6125	0.62	0.5825	0.6
02/16/2021	0.6025	0.61	0.595	0.605
02/17/2021	0.6075	0.61	0.595	0.6025
02/18/2021	0.6	0.605	0.595	0.6
02/21/2021	0.605	0.6075	0.5825	0.5875
02/22/2021	0.5925	0.6	0.56	0.56
02/23/2021	0.55	0.585	0.545	0.5475
02/24/2021	0.5625	0.57	0.5225	0.5375
02/25/2021	0.52	0.5375	0.5125	0.53
02/28/2021	0.5375	0.5575	0.535	0.5575
03/01/2021	0.56	0.56	0.5475	0.55
03/02/2021	0.5525	0.575	0.5525	0.5675
03/03/2021	0.565	0.5975	0.5575	0.5725
03/04/2021	0.5675	0.58	0.5625	0.5675
03/07/2021	0.5725	0.5875	0.5675	0.5725
03/08/2021	0.575	0.5825	0.5725	0.575
03/09/2021	0.58	0.585	0.5725	0.5775
03/10/2021	0.58	0.5825	0.565	0.5675
03/11/2021	0.57	0.5775	0.565	0.5675
03/14/2021	0.5675	0.575	0.5625	0.5625
03/15/2021	0.565	0.575	0.5625	0.5675
03/16/2021	0.5675	0.58	0.565	0.57
03/17/2021	0.5675	0.575	0.56	0.5625
03/18/2021	0.5625	0.57	0.555	0.56
03/21/2021	0.52	0.54	0.505	0.505
03/22/2021	0.4775	0.5175	0.455	0.495
03/23/2021	0.5075	0.5375	0.5	0.5325
03/24/2021	0.535	0.545	0.52	0.5225
03/25/2021	0.5375	0.54	0.5125	0.53
03/28/2021	0.53	0.5475	0.53	0.5375
03/29/2021	0.54	0.555	0.5325	0.5325
03/30/2021	0.535	0.54	0.53	0.535
03/31/2021	0.535	0.55	0.5325	0.545
04/01/2021	0.5475	0.5875	0.545	0.58
04/04/2021	0.5925	0.6375	0.5925	0.635
04/05/2021	0.6375	0.645	0.6075	0.625
04/06/2021	0.6225	0.6325	0.6	0.605
04/07/2021	0.605	0.615	0.5875	0.59
04/08/2021	0.59	0.59	0.55	0.565
04/11/2021	0.5625	0.5675	0.535	0.54
04/12/2021	0.54	0.5925	0.5375	0.5925
04/13/2021	0.6075	0.62	0.5575	0.5625
04/14/2021	0.5675	0.5675	0.5425	0.5525
04/15/2021	0.5525	0.57	0.55	0.5575
04/18/2021	0.5625	0.59	0.5575	0.57
04/19/2021	0.57	0.5775	0.5325	0.55
04/20/2021	0.555	0.5575	0.5025	0.51
04/21/2021	0.5	0.5525	0.4925	0.54
04/25/2021	0.5325	0.5575	0.53	0.5525
04/26/2021	0.5525	0.555	0.5375	0.54
04/27/2021	0.5425	0.5425	0.535	0.54
04/28/2021	0.54	0.5475	0.5325	0.535
04/29/2021	0.5375	0.5475	0.5325	0.545
05/02/2021	0.545	0.5775	0.545	0.57
05/03/2021	0.57	0.5825	0.5575	0.565
05/04/2021	0.5675	0.57	0.5525	0.56
05/05/2021	0.5575	0.5925	0.555	0.5875
05/06/2021	0.5775	0.595	0.555	0.565
05/09/2021	0.57	0.5875	0.5675	0.58
05/10/2021	0.5725	0.5925	0.57	0.575
05/11/2021	0.575	0.58	0.5725	0.5775
05/16/2021	0.58	0.6	0.57	0.5775
05/17/2021	0.58	0.5825	0.57	0.5775
05/19/2021	0.5775	0.5925	0.575	0.5825
05/20/2021	0.585	0.5975	0.58	0.595
05/23/2021	0.6025	0.6225	0.595	0.6175
05/24/2021	0.6175	0.6325	0.565	0.57
05/25/2021	0.585	0.59	0.5575	0.5875
05/26/2021	0.5925	0.6	0.58	0.59
05/27/2021	0.5925	0.6125	0.58	0.6
05/30/2021	0.61	0.625	0.5875	0.595
05/31/2021	0.595	0.605	0.58	0.6
06/01/2021	0.5925	0.61	0.59	0.6
06/02/2021	0.6	0.6075	0.5825	0.59
06/03/2021	0.5925	0.595	0.575	0.585
06/06/2021	0.5825	0.59	0.5825	0.5875
06/07/2021	0.585	0.59	0.58	0.5825
06/08/2021	0.585	0.59	0.5775	0.5875
06/09/2021	0.5875	0.595	0.5825	0.59
06/10/2021	0.5925	0.5975	0.585	0.5875
06/13/2021	0.5875	0.59	0.5675	0.57
06/14/2021	0.5675	0.575	0.565	0.575
06/15/2021	0.5775	0.5925	0.5775	0.5825
06/16/2021	0.585	0.59	0.5675	0.575
06/17/2021	0.575	0.575	0.5625	0.565
06/20/2021	0.565	0.565	0.55	0.5525
06/21/2021	0.555	0.5575	0.545	0.55
06/22/2021	0.5525	0.555	0.545	0.5525
06/23/2021	0.5525	0.565	0.55	0.5575
06/24/2021	0.5575	0.5625	0.55	0.555
06/27/2021	0.5575	0.56	0.5425	0.55
06/28/2021	0.5475	0.5475	0.5325	0.54
06/29/2021	0.54	0.5425	0.525	0.5275
06/30/2021	0.5275	0.5325	0.5275	0.5325
07/01/2021	0.535	0.535	0.5275	0.53
07/04/2021	0.53	0.5375	0.5275	0.5325
07/05/2021	0.5325	0.5425	0.53	0.5375
07/06/2021	0.5375	0.56	0.535	0.555
07/07/2021	0.555	0.5625	0.5475	0.5525
07/08/2021	0.555	0.5625	0.5325	0.545
07/11/2021	0.545	0.545	0.525	0.5275
07/12/2021	0.55	0.55	0.5225	0.53
07/13/2021	0.5275	0.535	0.5275	0.53
07/15/2021	0.53	0.53	0.5225	0.5275
07/18/2021	0.5275	0.5375	0.5275	0.5375
07/25/2021	0.5425	0.59	0.54	0.59
07/26/2021	0.6025	0.6325	0.5925	0.61
07/27/2021	0.6225	0.645	0.61	0.6375
07/28/2021	0.6375	0.7	0.6375	0.7
07/29/2021	0.71	0.735	0.675	0.7175
08/01/2021	0.72	0.7825	0.6475	0.6825
08/02/2021	0.68	0.68	0.63	0.6475
08/03/2021	0.65	0.71	0.65	0.7025
08/04/2021	0.6975	0.75	0.6825	0.7
08/05/2021	0.695	0.7325	0.6875	0.73
08/08/2021	0.74	0.7775	0.74	0.76
08/09/2021	0.77	0.775	0.735	0.7525
08/10/2021	0.7575	0.77	0.6875	0.69
08/11/2021	0.6875	0.6975	0.63	0.63
08/12/2021	0.6225	0.6225	0.5775	0.605
08/15/2021	0.595	0.6275	0.595	0.6175
08/16/2021	0.6175	0.645	0.605	0.6325
08/17/2021	0.635	0.6825	0.635	0.6825
08/18/2021	0.685	0.685	0.6575	0.6675
08/19/2021	0.6675	0.68	0.6625	0.665
08/22/2021	0.675	0.68	0.6425	0.66
08/23/2021	0.67	0.67	0.645	0.6475
08/24/2021	0.65	0.655	0.63	0.6375
08/25/2021	0.6375	0.65	0.62	0.625
08/26/2021	0.625	0.65	0.6225	0.625
08/30/2021	0.6275	0.6425	0.6225	0.6225
08/31/2021	0.625	0.6375	0.615	0.625
09/01/2021	0.6225	0.625	0.6	0.605
09/02/2021	0.6075	0.61	0.5875	0.605
09/05/2021	0.6075	0.615	0.595	0.595
09/06/2021	0.595	0.6525	0.59	0.6525
09/07/2021	0.6525	0.7075	0.6425	0.6625
09/08/2021	0.6675	0.6925	0.65	0.675
09/09/2021	0.6775	0.725	0.6775	0.7075
09/12/2021	0.7225	0.7275	0.6925	0.715
09/13/2021	0.715	0.7225	0.6975	0.705
09/14/2021	0.705	0.7275	0.705	0.72
09/15/2021	0.72	0.735	0.6875	0.705
09/16/2021	0.7075	0.7075	0.6925	0.705
09/19/2021	0.6975	0.7225	0.6875	0.695
09/20/2021	0.695	0.71	0.6925	0.695
09/21/2021	0.7	0.705	0.675	0.685
09/22/2021	0.685	0.6925	0.6575	0.66
09/23/2021	0.66	0.6725	0.635	0.635
09/26/2021	0.64	0.6625	0.64	0.655
09/27/2021	0.655	0.66	0.6275	0.63
09/28/2021	0.635	0.6525	0.63	0.64
09/29/2021	0.64	0.6425	0.63	0.6325
09/30/2021	0.63	0.65	0.6275	0.635
10/03/2021	0.6425	0.645	0.625	0.63
10/04/2021	0.6275	0.63	0.6075	0.6125
10/05/2021	0.6125	0.6175	0.595	0.5975
10/06/2021	0.6025	0.655	0.6025	0.655
10/07/2021	0.6625	0.7025	0.645	0.655
10/10/2021	0.6575	0.675	0.64	0.66
10/11/2021	0.65	0.675	0.645	0.655
10/12/2021	0.6525	0.66	0.63	0.63
10/13/2021	0.6325	0.6475	0.625	0.6275
10/14/2021	0.63	0.6325	0.61	0.62
10/17/2021	0.62	0.6375	0.6125	0.625
10/18/2021	0.6275	0.6325	0.62	0.63
10/19/2021	0.625	0.63	0.62	0.62
10/20/2021	0.62	0.6375	0.61	0.63
10/21/2021	0.63	0.6475	0.625	0.64
10/24/2021	0.635	0.67	0.63	0.6475
10/25/2021	0.6475	0.66	0.635	0.6375
10/26/2021	0.64	0.645	0.6325	0.635
10/27/2021	0.635	0.6425	0.63	0.6375
10/31/2021	0.6375	0.645	0.6325	0.6375
11/01/2021	0.6375	0.6925	0.6325	0.67
11/02/2021	0.665	0.7	0.65	0.69
11/03/2021	0.7	0.7225	0.685	0.695
11/04/2021	0.6975	0.715	0.6775	0.6925
11/07/2021	0.6925	0.7075	0.6925	0.6975
11/08/2021	0.6975	0.715	0.69	0.7
11/09/2021	0.7	0.7	0.665	0.6725
11/10/2021	0.6725	0.735	0.6625	0.7
11/11/2021	0.7025	0.725	0.6925	0.6975
11/14/2021	0.7	0.715	0.695	0.7075
11/15/2021	0.7175	0.7175	0.685	0.6875
11/16/2021	0.6875	0.69	0.675	0.6775
11/17/2021	0.685	0.6925	0.66	0.6825
11/18/2021	0.6875	0.72	0.68	0.71
11/21/2021	0.7175	0.78	0.7125	0.78
11/22/2021	0.78	0.7875	0.72	0.7525
11/23/2021	0.7525	0.8	0.75	0.7925
11/24/2021	0.795	0.8075	0.7625	0.7625
11/25/2021	0.7575	0.7725	0.7375	0.7575
11/28/2021	0.7625	0.7975	0.7425	0.795
11/29/2021	0.7875	0.8725	0.77	0.8725
11/30/2021	0.8975	0.92	0.8425	0.85
12/01/2021	0.8425	0.8725	0.8175	0.835
12/02/2021	0.8625	0.9175	0.845	0.9175
12/05/2021	0.9475	1.0075	0.8875	0.9975
12/06/2021	0.9975	1.0675	0.9875	1.055
12/07/2021	1.055	1.14	1.0125	1.1325
12/08/2021	1.1325	1.195	1.125	1.1625
12/09/2021	1.165	1.195	1.1075	1.1775
12/12/2021	1.1775	1.2075	1.125	1.13
12/13/2021	1.125	1.1725	1.0725	1.135
12/14/2021	1.1375	1.1725	1.0825	1.1125
12/15/2021	1.1125	1.135	1.0775	1.1175
12/16/2021	1.125	1.13	1.0075	1.0075
12/19/2021	0.9125	1.025	0.9075	0.935
12/20/2021	0.9625	0.9875	0.915	0.94
12/21/2021	0.9525	1.0325	0.94	1.0325
12/22/2021	1.0375	1.135	1.0325	1.135
12/23/2021	1.2	1.245	1.1575	1.2275
12/26/2021	1.2275	1.23	1.165	1.165
12/27/2021	1.18	1.21	1.1025	1.21
12/28/2021	1.2125	1.225	1.185	1.195
12/29/2021	1.1975	1.2125	1.14	1.1625
12/30/2021	1.1625	1.2775	1.1625	1.2775

Menu

Create your free account now!

KUYAS: KUYAŞ YATIRIM A.Ş. Historical Data

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KUYAS: KUYAŞ YATIRIM A.Ş. Historical Data

2021 Historical Chart

Average

Low

High