KAYSE
KAYSERİ ŞEKER FABRİKASI A.Ş.
18:10:00
4.47 ₺
-0.040 (%-0.89)
Önceki Kapanış: 4.51·
Volatilite: 1.330
Düşük₺4.45
Yüksek₺4.51
Piyasa Verileri
Spot Piyasa
A:4.46
S:4.47
Önceki haftaya göre (WoW)
-0.45%
Önceki aya göre (MoM)
-4.89%
Yılbaşından bugüne (YTD)
+3.06%
Önceki yıla göre (YoY)
+8.11%
KAYSE: KAYSERİ ŞEKER FABRİKASI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,9536
KAPANIŞ 7,9269
En Düşük
DÜŞÜK 3,5073
En Yüksek
YÜKSEK 13,1788
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 17.05.2023 | 4,1803 | 4,1803 | 3,8134 | 4,0541 |
| 21.05.2023 | 4,0495 | 4,0495 | 3,6639 | 3,7036 |
| 22.05.2023 | 3,692 | 3,692 | 3,5214 | 3,5237 |
| 23.05.2023 | 3,5214 | 3,7924 | 3,5073 | 3,6335 |
| 24.05.2023 | 3,6312 | 3,6639 | 3,54 | 3,5798 |
| 25.05.2023 | 3,5821 | 3,6172 | 3,5681 | 3,5798 |
| 28.05.2023 | 3,6055 | 3,7013 | 3,6055 | 3,6359 |
| 29.05.2023 | 3,6452 | 3,6732 | 3,6335 | 3,6475 |
| 30.05.2023 | 3,6475 | 3,9607 | 3,6242 | 3,8602 |
| 31.05.2023 | 3,8649 | 3,8952 | 3,7924 | 3,8018 |
| 01.06.2023 | 3,8088 | 3,8555 | 3,7457 | 3,7644 |
| 04.06.2023 | 3,7784 | 3,8438 | 3,7761 | 3,7854 |
| 05.06.2023 | 3,7854 | 3,8275 | 3,7644 | 3,7737 |
| 06.06.2023 | 3,7784 | 3,8462 | 3,7504 | 3,7691 |
| 07.06.2023 | 3,7691 | 3,8719 | 3,7597 | 3,8041 |
| 08.06.2023 | 3,8462 | 4,0798 | 3,8345 | 3,9163 |
| 11.06.2023 | 3,9163 | 3,9957 | 3,8812 | 3,8812 |
| 12.06.2023 | 3,8812 | 3,8836 | 3,7854 | 3,7948 |
| 13.06.2023 | 3,8041 | 3,8251 | 3,7574 | 3,7971 |
| 14.06.2023 | 3,8134 | 3,9186 | 3,7971 | 3,8462 |
| 15.06.2023 | 3,8462 | 4,0728 | 3,8275 | 3,9303 |
| 18.06.2023 | 3,9326 | 3,963 | 3,741 | 3,741 |
| 19.06.2023 | 3,7036 | 3,8532 | 3,6849 | 3,6989 |
| 20.06.2023 | 3,713 | 3,7831 | 3,7013 | 3,7083 |
| 21.06.2023 | 3,7153 | 3,7574 | 3,6662 | 3,7387 |
| 22.06.2023 | 3,7737 | 3,8485 | 3,7574 | 3,7994 |
| 25.06.2023 | 3,8088 | 3,8906 | 3,7994 | 3,8485 |
| 26.06.2023 | 3,8462 | 3,8859 | 3,8321 | 3,8602 |
| 02.07.2023 | 3,8719 | 4,0541 | 3,8719 | 4,0424 |
| 03.07.2023 | 4,0424 | 4,3205 | 3,9607 | 4,2107 |
| 04.07.2023 | 4,2411 | 4,6313 | 4,2177 | 4,6313 |
| 05.07.2023 | 4,6593 | 5,0098 | 4,6196 | 4,6827 |
| 06.07.2023 | 4,6827 | 4,8603 | 4,5518 | 4,6593 |
| 09.07.2023 | 4,7481 | 5,122 | 4,7434 | 5,122 |
| 10.07.2023 | 5,2622 | 5,4818 | 5,0472 | 5,2108 |
| 11.07.2023 | 5,2435 | 5,7295 | 5,2155 | 5,7295 |
| 12.07.2023 | 5,9632 | 6,2997 | 5,823 | 6,2997 |
| 13.07.2023 | 6,3931 | 6,4679 | 5,795 | 5,9632 |
| 16.07.2023 | 5,9866 | 6,5567 | 5,9819 | 6,5567 |
| 17.07.2023 | 6,7483 | 6,9773 | 6,496 | 6,5427 |
| 18.07.2023 | 6,6361 | 6,7483 | 6,2156 | 6,3604 |
| 19.07.2023 | 6,4352 | 6,8231 | 6,2997 | 6,3137 |
| 20.07.2023 | 6,4258 | 6,4632 | 6,0006 | 6,0894 |
| 23.07.2023 | 6,1221 | 6,3511 | 5,8417 | 6,0146 |
| 24.07.2023 | 6,0567 | 6,3043 | 5,809 | 6,052 |
| 25.07.2023 | 6,1034 | 6,4772 | 6,0146 | 6,2389 |
| 26.07.2023 | 6,2856 | 6,8605 | 6,2483 | 6,8605 |
| 27.07.2023 | 7,0568 | 7,4773 | 6,8885 | 7,1315 |
| 30.07.2023 | 7,2203 | 7,3138 | 6,8605 | 6,9212 |
| 31.07.2023 | 6,9259 | 7,2297 | 6,7857 | 7,1689 |
| 01.08.2023 | 7,1736 | 7,7671 | 7,0614 | 7,3792 |
| 02.08.2023 | 7,454 | 7,5568 | 7,1643 | 7,1736 |
| 03.08.2023 | 7,2811 | 7,6783 | 7,1783 | 7,454 |
| 06.08.2023 | 7,5568 | 7,6129 | 7,253 | 7,3091 |
| 07.08.2023 | 7,3278 | 7,4446 | 6,9866 | 7,1035 |
| 08.08.2023 | 7,1362 | 7,2203 | 6,954 | 7,01 |
| 09.08.2023 | 7,0568 | 7,3372 | 6,7062 | 6,7062 |
| 10.08.2023 | 6,7156 | 7,3745 | 6,51 | 7,3745 |
| 13.08.2023 | 7,5708 | 8,1083 | 7,267 | 8,1083 |
| 14.08.2023 | 8,2251 | 8,9168 | 8,1316 | 8,9168 |
| 15.08.2023 | 9,2999 | 9,5103 | 8,4868 | 8,5756 |
| 16.08.2023 | 8,6457 | 9,4308 | 8,6457 | 9,4308 |
| 17.08.2023 | 9,6505 | 10,3421 | 9,5103 | 9,9168 |
| 20.08.2023 | 9,9309 | 10,9076 | 9,9309 | 10,9076 |
| 21.08.2023 | 11,5665 | 11,9871 | 11,5665 | 11,9871 |
| 22.08.2023 | 12,4778 | 13,1788 | 12,4778 | 12,618 |
| 23.08.2023 | 12,618 | 12,8517 | 11,3562 | 11,3562 |
| 24.08.2023 | 11,1319 | 11,1319 | 10,2206 | 10,4403 |
| 27.08.2023 | 10,4403 | 11,4824 | 10,4403 | 11,4824 |
| 28.08.2023 | 11,917 | 12,6297 | 11,632 | 11,9287 |
| 30.08.2023 | 12,3376 | 12,5713 | 11,4123 | 11,5665 |
| 31.08.2023 | 11,5665 | 11,6787 | 10,987 | 11,2534 |
| 03.09.2023 | 11,2627 | 11,6834 | 10,8936 | 11,1366 |
| 04.09.2023 | 11,216 | 11,66 | 10,8702 | 11,2908 |
| 05.09.2023 | 11,3329 | 11,5665 | 11,0992 | 11,1927 |
| 06.09.2023 | 11,2067 | 12,3026 | 11,1646 | 12,3026 |
| 07.09.2023 | 11,917 | 12,1273 | 11,3235 | 11,5432 |
| 10.09.2023 | 11,5852 | 11,6951 | 10,5337 | 10,7534 |
| 11.09.2023 | 10,758 | 11,1085 | 10,5197 | 10,7487 |
| 12.09.2023 | 10,7534 | 10,8422 | 10,2159 | 10,3 |
| 13.09.2023 | 10,3094 | 10,3748 | 9,5803 | 10,2346 |
| 14.09.2023 | 10,3281 | 11,0431 | 10,2113 | 10,4309 |
| 17.09.2023 | 10,4309 | 10,487 | 9,5803 | 9,6458 |
| 18.09.2023 | 9,6575 | 10,2517 | 9,3721 | 10,1347 |
| 19.09.2023 | 10,4155 | 10,4857 | 9,723 | 9,8306 |
| 20.09.2023 | 9,7885 | 10,2751 | 9,5265 | 10,1815 |
| 21.09.2023 | 10,5278 | 10,6213 | 10,247 | 10,3921 |
| 24.09.2023 | 10,5091 | 11,2156 | 10,4763 | 10,8319 |
| 25.09.2023 | 10,9442 | 11,0378 | 10,2938 | 10,3172 |
| 26.09.2023 | 10,3219 | 10,4061 | 10,0879 | 10,2049 |
| 27.09.2023 | 10,219 | 10,3827 | 9,8821 | 9,9382 |
| 28.09.2023 | 10,0365 | 10,2049 | 9,9335 | 10,0645 |
| 01.10.2023 | 10,102 | 10,2985 | 9,9897 | 10,0786 |
| 02.10.2023 | 10,0879 | 10,9255 | 9,9897 | 10,5746 |
| 03.10.2023 | 10,977 | 11,632 | 10,9255 | 11,632 |
| 04.10.2023 | 11,8613 | 12,5047 | 11,2717 | 11,3232 |
| 05.10.2023 | 11,1454 | 11,5806 | 10,9208 | 10,9208 |
| 08.10.2023 | 10,5325 | 11,7911 | 10,5325 | 10,5512 |
| 09.10.2023 | 10,8132 | 11,0472 | 10,5278 | 10,7056 |
| 10.10.2023 | 10,7103 | 10,7664 | 10,1909 | 10,2424 |
| 11.10.2023 | 10,3359 | 10,8085 | 9,8353 | 10,3125 |
| 12.10.2023 | 10,3172 | 10,6728 | 10,1207 | 10,1207 |
| 15.10.2023 | 10,219 | 10,3593 | 9,5499 | 9,5545 |
| 16.10.2023 | 9,5686 | 9,9663 | 9,3346 | 9,6668 |
| 17.10.2023 | 9,4797 | 9,6388 | 9,1756 | 9,1849 |
| 18.10.2023 | 9,1989 | 9,475 | 9,0071 | 9,0773 |
| 19.10.2023 | 8,9931 | 9,0211 | 8,586 | 8,6983 |
| 22.10.2023 | 8,8153 | 9,0539 | 8,5532 | 8,9416 |
| 23.10.2023 | 9,0913 | 9,2785 | 8,8667 | 9,1709 |
| 24.10.2023 | 9,3674 | 9,4282 | 8,2912 | 8,2912 |
| 25.10.2023 | 8,2912 | 8,6889 | 8,0151 | 8,5579 |
| 26.10.2023 | 8,5579 | 8,6 | 8,2491 | 8,5298 |
| 29.10.2023 | 8,5298 | 9,1896 | 8,4363 | 8,8808 |
| 30.10.2023 | 8,9088 | 8,9276 | 8,3614 | 8,3942 |
| 31.10.2023 | 8,4269 | 8,5345 | 8,0432 | 8,3848 |
| 01.11.2023 | 8,4409 | 8,7357 | 8,3754 | 8,6187 |
| 02.11.2023 | 8,6141 | 8,6562 | 8,4222 | 8,6141 |
| 05.11.2023 | 8,6796 | 8,8246 | 8,6515 | 8,7825 |
| 06.11.2023 | 8,7965 | 8,9743 | 8,6328 | 8,731 |
| 07.11.2023 | 8,8433 | 9,1241 | 8,7919 | 8,8761 |
| 08.11.2023 | 8,8293 | 8,8948 | 8,5907 | 8,8199 |
| 09.11.2023 | 8,8199 | 9,0399 | 8,7404 | 8,834 |
| 12.11.2023 | 8,8433 | 8,951 | 8,4456 | 8,4643 |
| 13.11.2023 | 8,4643 | 8,586 | 8,3146 | 8,5486 |
| 14.11.2023 | 8,7638 | 8,8059 | 8,4269 | 8,4737 |
| 15.11.2023 | 8,5158 | 8,6515 | 8,455 | 8,5953 |
| 16.11.2023 | 8,6468 | 8,8901 | 8,4924 | 8,6234 |
| 19.11.2023 | 8,703 | 9,4844 | 8,703 | 9,4844 |
| 20.11.2023 | 9,709 | 10,2704 | 9,5592 | 9,6107 |
| 21.11.2023 | 9,6856 | 10,0365 | 9,5592 | 9,7043 |
| 22.11.2023 | 9,7324 | 10,0599 | 9,6388 | 9,6434 |
| 23.11.2023 | 9,592 | 9,7464 | 9,4563 | 9,6388 |
| 26.11.2023 | 9,6575 | 9,8306 | 9,4516 | 9,4703 |
| 27.11.2023 | 9,531 | 9,6722 | 9,3333 | 9,6581 |
| 28.11.2023 | 9,7381 | 9,7852 | 9,3427 | 9,3427 |
| 29.11.2023 | 9,3474 | 9,644 | 9,2157 | 9,5216 |
| 30.11.2023 | 9,5216 | 9,6204 | 8,9897 | 9,0509 |
| 03.12.2023 | 9,0509 | 9,1309 | 8,8015 | 8,9097 |
| 04.12.2023 | 8,9097 | 9,1403 | 8,8768 | 8,9097 |
| 05.12.2023 | 8,9144 | 9,065 | 8,6132 | 8,6367 |
| 06.12.2023 | 8,6367 | 8,8909 | 8,472 | 8,8862 |
| 07.12.2023 | 8,9191 | 9,2204 | 8,8674 | 8,9191 |
| 10.12.2023 | 8,9897 | 9,1309 | 8,6979 | 8,7215 |
| 11.12.2023 | 8,7026 | 9,5922 | 8,632 | 9,5922 |
| 12.12.2023 | 9,5404 | 9,5875 | 8,9003 | 9,1592 |
| 13.12.2023 | 9,4133 | 9,611 | 9,1074 | 9,4369 |
| 14.12.2023 | 9,3992 | 9,3992 | 9,018 | 9,3427 |
| 17.12.2023 | 9,3333 | 9,3333 | 8,9427 | 8,9427 |
| 18.12.2023 | 8,8344 | 8,9097 | 8,745 | 8,8062 |
| 19.12.2023 | 9,0556 | 9,3569 | 8,7544 | 8,7826 |
| 20.12.2023 | 8,7921 | 8,8297 | 8,4814 | 8,5708 |
| 21.12.2023 | 8,585 | 8,632 | 8,2225 | 8,2555 |
| 24.12.2023 | 8,2178 | 8,2178 | 7,4318 | 7,526 |
| 25.12.2023 | 7,4365 | 7,6483 | 7,2953 | 7,4648 |
| 26.12.2023 | 7,4601 | 7,6766 | 7,3753 | 7,4601 |
| 27.12.2023 | 7,4789 | 7,6813 | 7,4789 | 7,5871 |
| 28.12.2023 | 7,5919 | 8,1896 | 7,5165 | 7,9543 |