KUYAS
KUYAŞ YATIRIM A.Ş.
15:10:01
72.2 ₺
+0.950 (%+1.33)
Previous Close: 71.25·
Volatility: 4.070
Day Low₺69.75
Day High₺72.65
Market Data
Spot Rate
B:72.15
A:72.2
Week over week (WoW)
+3.00%
Month over month (MoM)
-5.74%
Year to date (YTD)
+34.95%
Year over year (YoY)
+18.85%
KUYAS: KUYAŞ YATIRIM A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.6423
CLOSE 10.6599
Low
LOW 5.22
High
HIGH 23.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 6.61 | 6.825 | 6.5 | 6.605 |
| 01/02/2023 | 6.585 | 6.6 | 6.1 | 6.19 |
| 01/03/2023 | 6.19 | 6.42 | 5.975 | 6.005 |
| 01/04/2023 | 6.125 | 6.13 | 5.625 | 5.65 |
| 01/05/2023 | 5.65 | 5.975 | 5.525 | 5.9 |
| 01/08/2023 | 5.9 | 6.2 | 5.785 | 5.965 |
| 01/09/2023 | 5.97 | 6.04 | 5.675 | 5.69 |
| 01/10/2023 | 5.685 | 5.805 | 5.22 | 5.22 |
| 01/11/2023 | 5.375 | 5.74 | 5.22 | 5.645 |
| 01/12/2023 | 5.635 | 6.115 | 5.55 | 6.115 |
| 01/15/2023 | 6.215 | 6.62 | 5.905 | 6.54 |
| 01/16/2023 | 6.545 | 7.03 | 6.455 | 7 |
| 01/17/2023 | 7.035 | 7.295 | 6.83 | 6.995 |
| 01/18/2023 | 7 | 7.2 | 6.89 | 7.07 |
| 01/19/2023 | 7.075 | 7.175 | 6.87 | 7.075 |
| 01/22/2023 | 7.075 | 7.12 | 6.785 | 6.8 |
| 01/23/2023 | 6.8 | 6.9 | 6.525 | 6.675 |
| 01/24/2023 | 6.765 | 6.815 | 6.51 | 6.6 |
| 01/25/2023 | 6.64 | 7.05 | 6.64 | 6.925 |
| 01/26/2023 | 6.85 | 7.37 | 6.715 | 7.33 |
| 01/29/2023 | 7.35 | 7.515 | 7.005 | 7.01 |
| 01/30/2023 | 7 | 7.19 | 6.665 | 7 |
| 01/31/2023 | 7.055 | 7.105 | 6.73 | 6.775 |
| 02/01/2023 | 6.8 | 6.895 | 6.1 | 6.715 |
| 02/02/2023 | 6.78 | 6.975 | 6.65 | 6.75 |
| 02/05/2023 | 6.72 | 6.72 | 6.25 | 6.425 |
| 02/06/2023 | 6.2 | 6.375 | 5.785 | 5.785 |
| 02/14/2023 | 5.785 | 6.36 | 5.65 | 6.36 |
| 02/15/2023 | 6.575 | 6.755 | 6.09 | 6.215 |
| 02/16/2023 | 6.15 | 6.24 | 5.785 | 6.225 |
| 02/19/2023 | 6.225 | 6.75 | 6.1 | 6.55 |
| 02/20/2023 | 6.525 | 6.555 | 6.35 | 6.55 |
| 02/21/2023 | 6.55 | 6.605 | 6.39 | 6.395 |
| 02/22/2023 | 6.395 | 6.6 | 6.35 | 6.54 |
| 02/23/2023 | 6.585 | 6.63 | 6.425 | 6.43 |
| 02/26/2023 | 6.425 | 6.565 | 6.215 | 6.55 |
| 02/27/2023 | 6.55 | 6.7 | 6.46 | 6.475 |
| 02/28/2023 | 6.525 | 6.635 | 6.465 | 6.635 |
| 03/01/2023 | 6.64 | 6.75 | 6.475 | 6.525 |
| 03/02/2023 | 6.52 | 6.62 | 6.27 | 6.62 |
| 03/05/2023 | 6.68 | 6.9 | 6.61 | 6.665 |
| 03/06/2023 | 6.7 | 6.725 | 6.52 | 6.575 |
| 03/07/2023 | 6.625 | 6.625 | 6.41 | 6.445 |
| 03/08/2023 | 6.49 | 6.575 | 6.335 | 6.54 |
| 03/09/2023 | 6.6 | 6.6 | 6.3 | 6.56 |
| 03/12/2023 | 6.555 | 6.555 | 6.34 | 6.38 |
| 03/13/2023 | 6.43 | 6.78 | 6.405 | 6.67 |
| 03/14/2023 | 6.65 | 6.735 | 6.475 | 6.5 |
| 03/15/2023 | 6.535 | 6.72 | 6.475 | 6.585 |
| 03/16/2023 | 6.65 | 6.7 | 6.33 | 6.335 |
| 03/19/2023 | 6.335 | 6.395 | 6.06 | 6.065 |
| 03/20/2023 | 6.25 | 6.25 | 5.975 | 6.06 |
| 03/21/2023 | 6.13 | 6.355 | 5.935 | 6.175 |
| 03/22/2023 | 6.215 | 6.235 | 5.995 | 6 |
| 03/23/2023 | 6.02 | 6.1 | 5.815 | 5.995 |
| 03/26/2023 | 6.075 | 6.25 | 5.9 | 5.975 |
| 03/27/2023 | 6 | 6.115 | 5.83 | 6.025 |
| 03/28/2023 | 6.035 | 6.095 | 5.925 | 6.095 |
| 03/29/2023 | 6.145 | 6.25 | 6.055 | 6.115 |
| 03/30/2023 | 6.135 | 6.25 | 6.07 | 6.235 |
| 04/02/2023 | 6.25 | 6.315 | 6.22 | 6.29 |
| 04/03/2023 | 6.305 | 6.395 | 6.28 | 6.35 |
| 04/04/2023 | 6.375 | 6.575 | 6.35 | 6.57 |
| 04/05/2023 | 6.585 | 6.85 | 6.565 | 6.69 |
| 04/06/2023 | 6.7 | 6.75 | 6.605 | 6.715 |
| 04/09/2023 | 7.02 | 7.25 | 6.75 | 6.78 |
| 04/10/2023 | 6.845 | 6.955 | 6.77 | 6.885 |
| 04/11/2023 | 6.9 | 7.05 | 6.845 | 7.035 |
| 04/12/2023 | 7.055 | 7.385 | 6.93 | 7.37 |
| 04/13/2023 | 7.375 | 7.5 | 7.315 | 7.375 |
| 04/16/2023 | 7.4 | 7.565 | 7.375 | 7.525 |
| 04/17/2023 | 7.53 | 7.76 | 7.495 | 7.65 |
| 04/18/2023 | 7.725 | 7.77 | 7.56 | 7.695 |
| 04/19/2023 | 7.75 | 7.815 | 7.655 | 7.8 |
| 04/23/2023 | 7.825 | 7.965 | 7.8 | 7.845 |
| 04/24/2023 | 7.87 | 8.13 | 7.825 | 8.065 |
| 04/25/2023 | 8.05 | 8.23 | 8 | 8.175 |
| 04/26/2023 | 8.175 | 8.27 | 7.895 | 7.895 |
| 04/27/2023 | 7.895 | 8.085 | 7.895 | 8.015 |
| 05/01/2023 | 8.05 | 8.12 | 7.905 | 8.025 |
| 05/02/2023 | 8.05 | 8.075 | 7.25 | 7.62 |
| 05/03/2023 | 7.61 | 7.81 | 6.86 | 6.86 |
| 05/04/2023 | 6.885 | 7.24 | 6.885 | 7.24 |
| 05/07/2023 | 7.255 | 7.71 | 7.24 | 7.71 |
| 05/08/2023 | 7.735 | 8.105 | 7.31 | 7.865 |
| 05/09/2023 | 7.875 | 7.955 | 7.565 | 7.565 |
| 05/10/2023 | 7.595 | 8.025 | 7.38 | 7.875 |
| 05/11/2023 | 7.885 | 7.95 | 7.575 | 7.575 |
| 05/14/2023 | 7.475 | 7.705 | 6.87 | 7.5 |
| 05/15/2023 | 7.55 | 7.6 | 7.515 | 7.57 |
| 05/16/2023 | 7.58 | 7.885 | 7.575 | 7.6 |
| 05/17/2023 | 7.61 | 7.7 | 7.315 | 7.625 |
| 05/21/2023 | 7.64 | 7.71 | 7.485 | 7.6 |
| 05/22/2023 | 7.6 | 7.625 | 7.375 | 7.375 |
| 05/23/2023 | 7.41 | 7.445 | 7.025 | 7.15 |
| 05/24/2023 | 7.15 | 7.22 | 6.795 | 6.81 |
| 05/25/2023 | 6.87 | 7 | 6.575 | 6.995 |
| 05/28/2023 | 7.01 | 7.17 | 6.87 | 6.915 |
| 05/29/2023 | 7.005 | 7.065 | 6.88 | 6.95 |
| 05/30/2023 | 6.99 | 7.315 | 6.875 | 7.275 |
| 05/31/2023 | 7.27 | 7.43 | 7.27 | 7.31 |
| 06/01/2023 | 7.31 | 7.375 | 7.135 | 7.145 |
| 06/04/2023 | 7.245 | 7.275 | 7.015 | 7.025 |
| 06/05/2023 | 7.06 | 7.725 | 7.025 | 7.725 |
| 06/06/2023 | 7.705 | 8.32 | 7.6 | 8.225 |
| 06/07/2023 | 8.28 | 8.83 | 8.1 | 8.72 |
| 06/08/2023 | 8.72 | 9.04 | 8.545 | 8.745 |
| 06/11/2023 | 8.77 | 8.78 | 8.375 | 8.375 |
| 06/12/2023 | 8.44 | 8.625 | 8.34 | 8.38 |
| 06/13/2023 | 8.39 | 8.77 | 8.345 | 8.525 |
| 06/14/2023 | 8.54 | 8.735 | 8.495 | 8.64 |
| 06/15/2023 | 9.22 | 9.22 | 8.66 | 8.825 |
| 06/18/2023 | 8.815 | 8.975 | 8.71 | 8.795 |
| 06/19/2023 | 8.87 | 8.88 | 8.665 | 8.75 |
| 06/20/2023 | 8.775 | 9.36 | 8.755 | 9.01 |
| 06/21/2023 | 9.02 | 9.25 | 8.97 | 9.125 |
| 06/22/2023 | 9.175 | 9.525 | 9.17 | 9.435 |
| 06/25/2023 | 9.47 | 9.905 | 9.47 | 9.775 |
| 06/26/2023 | 9.785 | 9.87 | 9.7 | 9.75 |
| 07/02/2023 | 9.875 | 10 | 9.54 | 10 |
| 07/03/2023 | 9.995 | 10.115 | 9.63 | 9.75 |
| 07/04/2023 | 9.775 | 9.965 | 9.69 | 9.875 |
| 07/05/2023 | 9.95 | 9.99 | 9.565 | 9.565 |
| 07/06/2023 | 9.7 | 9.87 | 9.555 | 9.655 |
| 07/09/2023 | 9.685 | 9.765 | 9.315 | 9.37 |
| 07/10/2023 | 9.54 | 9.97 | 9.465 | 9.875 |
| 07/11/2023 | 9.875 | 9.98 | 9.63 | 9.65 |
| 07/12/2023 | 9.705 | 9.75 | 9.55 | 9.65 |
| 07/13/2023 | 9.68 | 9.715 | 9.55 | 9.665 |
| 07/16/2023 | 9.68 | 9.795 | 9.57 | 9.57 |
| 07/17/2023 | 9.645 | 9.855 | 9.47 | 9.595 |
| 07/18/2023 | 9.62 | 9.71 | 9.49 | 9.51 |
| 07/19/2023 | 9.525 | 9.525 | 9.195 | 9.5 |
| 07/20/2023 | 9.505 | 9.545 | 9.2 | 9.32 |
| 07/23/2023 | 9.315 | 9.965 | 8.865 | 9.51 |
| 07/24/2023 | 9.51 | 9.605 | 9.19 | 9.345 |
| 07/25/2023 | 9.345 | 9.475 | 9.275 | 9.275 |
| 07/26/2023 | 9.35 | 9.41 | 9.245 | 9.315 |
| 07/27/2023 | 9.335 | 9.73 | 9.295 | 9.39 |
| 07/30/2023 | 9.485 | 9.575 | 9.265 | 9.325 |
| 07/31/2023 | 9.365 | 9.365 | 9.155 | 9.345 |
| 08/01/2023 | 9.345 | 10.275 | 9.265 | 10.27 |
| 08/02/2023 | 10.36 | 10.75 | 9.79 | 9.89 |
| 08/03/2023 | 9.94 | 9.985 | 9.76 | 9.76 |
| 08/06/2023 | 9.825 | 10.43 | 9.825 | 9.87 |
| 08/07/2023 | 9.935 | 10.1 | 9.815 | 9.86 |
| 08/08/2023 | 9.925 | 10.1 | 9.765 | 9.765 |
| 08/09/2023 | 9.8 | 9.95 | 9.745 | 9.77 |
| 08/10/2023 | 9.825 | 10.045 | 9.77 | 9.925 |
| 08/13/2023 | 10 | 10.875 | 9.95 | 10.825 |
| 08/14/2023 | 10.845 | 11.2 | 10.65 | 10.995 |
| 08/15/2023 | 10.995 | 11.02 | 10.775 | 10.815 |
| 08/16/2023 | 10.815 | 11.025 | 10.755 | 10.88 |
| 08/17/2023 | 10.945 | 10.995 | 10.455 | 10.82 |
| 08/20/2023 | 10.795 | 11.14 | 10.61 | 10.8 |
| 08/21/2023 | 10.855 | 11.88 | 10.705 | 11.88 |
| 08/22/2023 | 11.88 | 12.075 | 11.485 | 11.51 |
| 08/23/2023 | 11.48 | 11.75 | 10.915 | 11.3 |
| 08/24/2023 | 11.545 | 11.575 | 10.975 | 11.255 |
| 08/27/2023 | 11.255 | 11.43 | 11.19 | 11.295 |
| 08/28/2023 | 11.305 | 11.815 | 11.305 | 11.54 |
| 08/30/2023 | 11.665 | 12.145 | 11.665 | 11.825 |
| 08/31/2023 | 11.845 | 12.22 | 11.755 | 12.175 |
| 09/03/2023 | 12.275 | 12.35 | 12.075 | 12.075 |
| 09/04/2023 | 12.075 | 12.25 | 11.8 | 12.245 |
| 09/05/2023 | 12.245 | 12.305 | 11.985 | 12.05 |
| 09/06/2023 | 12.075 | 13.25 | 11.97 | 13.25 |
| 09/07/2023 | 13.25 | 14.2 | 12.9375 | 13.625 |
| 09/10/2023 | 13.875 | 14.1875 | 13.3375 | 13.3875 |
| 09/11/2023 | 13.4125 | 13.5375 | 12.9 | 13 |
| 09/12/2023 | 13.0125 | 13.1625 | 12.7 | 13 |
| 09/13/2023 | 13 | 13.775 | 12.85 | 13.7375 |
| 09/14/2023 | 13.7375 | 14.775 | 13.475 | 14.775 |
| 09/17/2023 | 14.75 | 15.025 | 14.325 | 14.325 |
| 09/18/2023 | 14.5 | 14.575 | 14 | 14.25 |
| 09/19/2023 | 14.3625 | 15.6625 | 14.25 | 15.6375 |
| 09/20/2023 | 15.6375 | 16.3375 | 15.25 | 15.5 |
| 09/21/2023 | 15.575 | 16.4375 | 15.3125 | 15.9 |
| 09/24/2023 | 15.9125 | 16.125 | 15.625 | 15.775 |
| 09/25/2023 | 15.775 | 17.0875 | 15.475 | 16.5625 |
| 09/26/2023 | 16.575 | 16.7125 | 16 | 16.2375 |
| 09/27/2023 | 16.3125 | 16.9 | 15.85 | 16 |
| 09/28/2023 | 16.125 | 16.6375 | 15.775 | 16.1375 |
| 10/01/2023 | 16.3 | 16.3875 | 15.75 | 16.0125 |
| 10/02/2023 | 16.1375 | 16.375 | 15.85 | 16.1875 |
| 10/03/2023 | 16.2 | 16.6875 | 15.75 | 16 |
| 10/04/2023 | 16 | 16.45 | 15.7875 | 16.2875 |
| 10/05/2023 | 16.075 | 16.5 | 16.075 | 16.1875 |
| 10/08/2023 | 15.75 | 15.8875 | 14.9 | 14.9 |
| 10/09/2023 | 14.9125 | 15.6 | 14.8875 | 15.4625 |
| 10/10/2023 | 15.425 | 15.7375 | 15.0875 | 15.4625 |
| 10/11/2023 | 15.5 | 16 | 14.475 | 15 |
| 10/12/2023 | 15 | 15 | 14.325 | 14.475 |
| 10/15/2023 | 14.5375 | 14.775 | 13.175 | 13.4875 |
| 10/16/2023 | 13.525 | 14.05 | 13.2 | 13.75 |
| 10/17/2023 | 13.5 | 13.875 | 13.175 | 13.175 |
| 10/18/2023 | 13.275 | 13.425 | 12.85 | 13.225 |
| 10/19/2023 | 13.25 | 13.25 | 12.075 | 12.3 |
| 10/22/2023 | 12.36 | 13.525 | 12.36 | 13.525 |
| 10/23/2023 | 13.6625 | 14.875 | 13.65 | 14.875 |
| 10/24/2023 | 15.125 | 15.8375 | 13.5375 | 13.5375 |
| 10/25/2023 | 13.55 | 14.4375 | 13.15 | 13.825 |
| 10/26/2023 | 13.8375 | 14.05 | 13.3 | 13.875 |
| 10/29/2023 | 13.875 | 14.0625 | 13.5 | 13.6375 |
| 10/30/2023 | 13.725 | 13.9375 | 13.15 | 13.25 |
| 10/31/2023 | 13.4625 | 13.5375 | 12.5 | 13.5375 |
| 11/01/2023 | 13.575 | 13.725 | 13.2875 | 13.45 |
| 11/02/2023 | 13.7 | 14.7875 | 13.45 | 14.475 |
| 11/05/2023 | 14.4875 | 15.375 | 14.25 | 14.975 |
| 11/06/2023 | 15 | 15.9125 | 14.7625 | 14.8875 |
| 11/07/2023 | 15.025 | 15.425 | 14.9875 | 15.1 |
| 11/08/2023 | 15.1 | 16 | 15.075 | 15.15 |
| 11/09/2023 | 15.1875 | 16.2125 | 15.0875 | 15.8 |
| 11/12/2023 | 15.8125 | 16.3125 | 15.3625 | 15.6625 |
| 11/13/2023 | 15.8625 | 15.875 | 15.0875 | 15.7125 |
| 11/14/2023 | 15.75 | 15.9 | 15.4 | 15.525 |
| 11/15/2023 | 15.525 | 16.6125 | 15.525 | 16.4 |
| 11/16/2023 | 16.3 | 17.975 | 16.25 | 17.75 |
| 11/19/2023 | 17.9625 | 19.275 | 17.5 | 18.8625 |
| 11/20/2023 | 18.8625 | 19 | 18.075 | 18.3 |
| 11/21/2023 | 18.325 | 18.8875 | 18.1375 | 18.5 |
| 11/22/2023 | 18.5 | 18.9125 | 18.2 | 18.8625 |
| 11/23/2023 | 18.675 | 20.1125 | 18.5125 | 19.75 |
| 11/26/2023 | 19.75 | 20.1625 | 19.25 | 19.475 |
| 11/27/2023 | 19.475 | 19.8875 | 18.85 | 19.15 |
| 11/28/2023 | 19.25 | 19.875 | 18.75 | 19.5 |
| 11/29/2023 | 19.45 | 20 | 18.9 | 18.975 |
| 11/30/2023 | 19.075 | 19.6625 | 18.8625 | 19.5375 |
| 12/03/2023 | 19.55 | 19.975 | 19.3125 | 19.375 |
| 12/04/2023 | 19.425 | 19.8625 | 19.375 | 19.425 |
| 12/05/2023 | 19.4375 | 19.5 | 18.5 | 18.5 |
| 12/06/2023 | 18.5 | 19.25 | 18 | 19.1375 |
| 12/07/2023 | 19.2 | 20 | 18.875 | 20 |
| 12/10/2023 | 20.05 | 21.1125 | 19.65 | 20.825 |
| 12/11/2023 | 20.9125 | 21.6375 | 20.35 | 21.5 |
| 12/12/2023 | 21.475 | 22.1375 | 20.825 | 21.3125 |
| 12/13/2023 | 21.375 | 21.75 | 20.8125 | 21.75 |
| 12/14/2023 | 21.75 | 22.625 | 21.55 | 22.575 |
| 12/17/2023 | 22.575 | 23.05 | 22.1 | 22.3625 |
| 12/18/2023 | 22.3625 | 22.3625 | 20.1375 | 20.1375 |
| 12/19/2023 | 18.875 | 19.6125 | 18.125 | 18.65 |
| 12/20/2023 | 18.6375 | 18.65 | 16.7875 | 16.7875 |
| 12/21/2023 | 15.1125 | 16.225 | 15.1125 | 15.175 |
| 12/24/2023 | 15.175 | 15.175 | 13.6625 | 13.6625 |
| 12/25/2023 | 12.3 | 12.625 | 12.3 | 12.3 |
| 12/26/2023 | 11.07 | 11.07 | 11.07 | 11.07 |
| 12/27/2023 | 9.965 | 12.175 | 9.965 | 12.175 |
| 12/28/2023 | 13.125 | 13.3875 | 12.7625 | 13.3875 |