Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KAYSERİ ŞEKER FABRİKASI A.Ş. logosu
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
AL4.46
SAT4.47

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KAYSE: KAYSERİ ŞEKER FABRİKASI A.Ş. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,4063
KAPANIŞ 6,3731

En Düşük

DÜŞÜK 4,2831

En Yüksek

YÜKSEK 9,2721
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20247,9598,3127,9598,2414
02.01.20248,24148,24147,69077,6907
03.01.20247,69077,83667,48837,6766
04.01.20247,78957,88377,65777,7519
07.01.20247,7668,05317,7667,9213
08.01.20247,9267,95437,57777,6201
09.01.20247,62957,67197,51657,5777
10.01.20247,62487,75197,5737,6154
11.01.20247,61548,21317,41777,7378
14.01.20247,71898,18967,71427,8837
15.01.20247,88377,95437,75197,8554
16.01.20247,85547,88377,63897,7566
17.01.20247,7667,95437,71897,7189
18.01.20247,7667,97787,7667,8131
21.01.20247,81317,87437,72367,7378
22.01.20247,78017,89787,62487,6436
23.01.20247,7667,99667,6067,8507
24.01.20247,85548,26967,8468,0013
25.01.20248,02498,80157,98728,585
28.01.20248,69328,89098,38268,4061
29.01.20248,44388,60388,30738,3779
30.01.20248,44858,73568,3128,5755
31.01.20248,8258,88158,69798,7073
01.02.20248,78739,0988,61328,8391
04.02.20248,86749,05568,82038,825
05.02.20248,90978,9388,74038,7921
06.02.20248,84858,84858,44858,5002
07.02.20248,50978,73098,50978,5897
08.02.20248,70738,9058,62738,6414
11.02.20248,70269,27218,69798,8674
12.02.20248,98038,99918,53798,552
13.02.20248,52388,61798,42028,5661
14.02.20248,66038,94278,64148,8015
15.02.20248,8258,98978,7128,7403
18.02.20248,83448,96628,4728,5426
19.02.20248,54268,66978,48148,5944
20.02.20248,65098,65098,43438,4391
21.02.20248,47678,76388,4728,7026
22.02.20248,8258,8258,46738,5567
25.02.20248,61798,92858,50978,665
26.02.20248,68388,70268,3928,4249
27.02.20248,43918,60388,32148,3355
28.02.20248,34968,49558,26028,4014
29.02.20248,41088,58978,37798,4626
03.03.20248,54268,70738,28378,3732
04.03.20248,38268,42968,1198,119
05.03.20248,12378,15197,78487,8037
06.03.20247,80378,10027,79898,0296
07.03.20248,04848,24617,96378,1002
10.03.20248,23678,25087,90257,9072
11.03.20247,66727,80377,6067,6483
12.03.20247,64837,66257,35187,3565
13.03.20247,37537,94967,37067,4601
14.03.20247,53077,7667,45077,6389
17.03.20247,60137,60137,29067,2953
18.03.20247,29537,41777,27657,3424
19.03.20247,34247,52137,34247,4271
20.03.20247,47427,59197,26247,2859
21.03.20247,28597,50717,25777,2624
24.03.20247,37,38017,147,1871
25.03.20247,19187,21066,87176,8717
26.03.20246,88116,9476,78236,7964
27.03.20246,81056,91416,79646,8058
28.03.20246,82477,07886,82477,0129
31.03.20247,06477,14476,71646,8058
01.04.20246,83887,08356,70236,7164
02.04.20246,71647,13066,64586,8011
03.04.20246,95656,986,79646,8623
04.04.20246,97,17776,97,0553
07.04.20247,07417,57777,07417,526
08.04.20247,53077,56367,37,3
14.04.20247,37,54957,20127,4318
15.04.20247,43187,64366,95177,0788
16.04.20247,12597,23896,9476,9941
17.04.20247,04597,05536,90476,9517
18.04.20246,94237,05066,85766,9659
21.04.20247,03187,17777,01767,1118
23.04.20247,19187,22476,987,0129
24.04.20247,01767,15887,01767,0835
25.04.20247,09777,38957,02237,3236
28.04.20247,39897,4137,10247,1259
29.04.20247,13067,83667,10247,8366
01.05.20247,88378,61797,61078,1284
02.05.20248,20378,51918,12848,1567
05.05.20248,23678,42497,94967,9496
06.05.20247,95438,18497,83668,0202
07.05.20248,09088,11437,8467,846
08.05.20247,86018,42497,86018,1896
09.05.20248,19438,36857,88847,8884
12.05.20248,00138,01077,55427,5542
13.05.20247,55427,70487,54487,5589
14.05.20247,57777,6067,47897,4836
15.05.20247,50247,62017,44127,6201
16.05.20247,64367,70957,54487,6248
19.05.20247,62487,73787,56837,5824
20.05.20247,60137,6537,46957,4695
21.05.20247,47427,60137,43187,4789
22.05.20247,48837,54957,39427,3942
23.05.20247,39427,45077,22477,253
26.05.20247,24837,28127,067,0647
27.05.20247,07417,29537,03187,1118
28.05.20247,11657,16836,88116,9141
29.05.20246,91416,96126,83886,8435
30.05.20246,84356,93766,59876,5987
02.06.20246,59876,67416,53766,6082
03.06.20246,61296,74946,5946,6835
04.06.20246,7076,7076,37286,4999
05.06.20246,51876,61296,49056,5046
06.06.20246,52346,57526,42936,4764
09.06.20246,48116,50936,21756,2599
10.06.20246,2746,33056,23166,2363
11.06.20246,2416,25996,10936,1469
12.06.20246,18466,46236,18466,4152
13.06.20246,47176,49056,39176,4623
19.06.20246,54236,63176,49526,627
20.06.20246,64116,7076,56116,707
23.06.20246,7076,73056,47176,4905
24.06.20246,49056,54236,40116,4528
25.06.20246,45286,48116,32116,3211
26.06.20246,33056,45756,33056,4199
27.06.20246,58936,59876,47176,4952
30.06.20246,54236,58466,11876,2316
01.07.20246,23166,33056,17046,3305
02.07.20246,33526,47646,33056,4434
03.07.20246,43876,47176,32116,3869
04.07.20246,39646,47646,3546,4105
07.07.20246,41996,48586,39646,4199
08.07.20246,41996,60356,3546,4764
09.07.20246,47646,49996,27876,3305
10.07.20246,34466,54236,34466,5234
11.07.20246,58936,5946,48116,5234
15.07.20246,5476,66936,5146,6082
16.07.20246,60826,61296,49056,5658
17.07.20246,57996,68356,57996,6317
18.07.20246,64586,87176,44816,6176
21.07.20246,77766,82476,55646,5658
22.07.20246,56586,66936,50466,5234
23.07.20246,52816,56116,47646,4999
24.07.20246,49996,58466,38696,3964
25.07.20246,40586,4676,34936,3822
28.07.20246,37756,49056,29286,3069
29.07.20246,30696,39646,28346,2881
30.07.20246,28816,28816,11876,1375
31.07.20246,16576,26936,16576,2599
01.08.20246,23166,26936,10456,1846
04.08.20245,93985,98225,69515,728
05.08.20245,84575,89275,69045,7186
06.08.20245,7285,81275,69985,761
07.08.20245,76575,85045,74215,7986
08.08.20245,8415,87865,69515,7421
11.08.20245,75155,79395,5685,6056
12.08.20245,60095,61515,39855,5021
13.08.20245,52095,54925,45035,455
14.08.20245,4885,85515,42685,6857
15.08.20245,69986,25055,6486,0387
18.08.20246,1146,40586,1146,2034
19.08.20246,21286,25055,98695,9963
20.08.20245,98696,47175,8886,1893
21.08.20246,23636,41526,13756,1751
22.08.20246,23636,39646,09046,2034
25.08.20245,91636,01045,62455,6245
26.08.20245,63395,7615,50685,5162
27.08.20245,5355,59155,44095,4503
28.08.20245,4555,53975,4555,4644
01.09.20245,48335,54455,46915,488
02.09.20245,50215,65745,49745,5633
03.09.20245,54925,63395,45975,5068
04.09.20245,52095,58685,51155,5256
05.09.20245,5355,97755,51155,7186
08.09.20245,8416,01045,67625,6762
09.09.20245,74215,79865,51155,5209
10.09.20245,53035,57745,31855,3185
11.09.20245,35625,51155,23855,3374
12.09.20245,34215,4555,31385,455
15.09.20245,4555,55395,41275,4503
16.09.20245,47395,50215,41745,4597
17.09.20245,47865,47865,39385,4268
18.09.20245,49745,67155,43625,6009
19.09.20245,6485,70455,54455,6009
22.09.20245,50685,50685,38915,3891
23.09.20245,39385,4555,3755,3985
24.09.20245,37975,41745,28565,2856
25.09.20245,29975,32325,22915,2385
26.09.20245,25265,27625,13035,1773
29.09.20245,15385,16325,03615,0361
30.09.20245,06445,07854,73024,7726
01.10.20244,70674,80084,58434,6125
02.10.20244,61494,72084,59144,6125
03.10.20244,63614,70674,55614,6949
06.10.20244,71144,91854,7024,7961
07.10.20244,80554,81964,68314,6973
08.10.20244,69734,74434,56784,6949
09.10.20244,69494,81964,53024,5302
10.10.20244,54194,62194,45254,4643
13.10.20244,47134,51374,33954,3513
14.10.20244,35374,44784,35374,4407
15.10.20244,47134,48074,39134,436
16.10.20244,4364,49494,4364,4925
17.10.20244,5164,51844,41014,4172
20.10.20244,35374,41014,30664,3113
21.10.20244,31844,36544,28314,3513
22.10.20244,3564,4294,28784,2948
23.10.20244,31374,38194,31374,3584
24.10.20244,37484,53724,36544,4407
27.10.20244,44074,50434,4294,4713
29.10.20244,47134,52784,46664,4807
30.10.20244,48314,52554,46664,4666
31.10.20244,4764,50664,44314,5066
03.11.20244,50664,56314,35374,3772
04.11.20244,42434,44544,33014,3843
05.11.20244,40074,49494,40074,4878
06.11.20244,49494,52314,37724,4407
07.11.20244,44074,52084,4294,5184
10.11.20244,51844,59844,51844,5608
11.11.20244,56554,56554,44784,4549
12.11.20244,46194,46434,30664,3678
13.11.20244,38194,45964,37724,436
14.11.20244,45964,51134,45024,4878
17.11.20244,49964,52784,43374,4902
18.11.20244,49724,53494,40314,4478
19.11.20244,48314,5164,32074,3443
20.11.20244,36544,45494,3494,4478
21.11.20244,44784,57724,41254,5372
24.11.20244,56314,64784,56314,5796
25.11.20244,58194,61964,52784,5513
26.11.20244,57724,81024,52784,5914
27.11.20244,59144,65964,55844,5584
28.11.20244,56554,66674,52554,6643
01.12.20244,66434,81024,64314,7396
02.12.20244,7494,97024,7494,8761
03.12.20244,89964,93264,82434,8337
04.12.20244,83854,92794,83854,8808
05.12.20244,90914,99384,88084,8996
08.12.20244,92324,97974,91854,942
09.12.20244,9424,99384,81964,8196
10.12.20244,83374,86674,68784,7067
11.12.20244,71614,76794,69964,7067
12.12.20244,70674,77264,6624,7726
15.12.20244,77734,97024,77734,8243
16.12.20244,83374,87144,73494,8102
17.12.20244,81964,8294,70674,7114
18.12.20244,69494,81494,65964,7302
19.12.20244,77264,96084,76314,7914
22.12.20244,80084,84324,70674,7067
23.12.20244,71614,76794,65964,6902
24.12.20244,75374,76794,7024,702
25.12.20244,71614,77264,69494,7067
26.12.20244,72084,7494,69964,7396
29.12.20244,74434,81024,69254,6925
30.12.20244,69254,72554,62674,6572