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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |