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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,4392
KAPANIŞ 4,4265
En Düşük
DÜŞÜK 3,7559
En Yüksek
YÜKSEK 5,3279
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4,6596 | 4,7302 | 4,5466 | 4,7067 |
| 02.01.2025 | 4,7067 | 4,7867 | 4,6949 | 4,7631 |
| 05.01.2025 | 4,782 | 4,9938 | 4,782 | 4,9608 |
| 06.01.2025 | 4,9514 | 5,0408 | 4,8855 | 4,9091 |
| 07.01.2025 | 4,942 | 4,9514 | 4,7726 | 4,7773 |
| 08.01.2025 | 4,7914 | 4,862 | 4,7726 | 4,8243 |
| 09.01.2025 | 4,8385 | 4,862 | 4,7302 | 4,7302 |
| 12.01.2025 | 4,7584 | 4,7914 | 4,5255 | 4,6314 |
| 13.01.2025 | 4,6337 | 4,6855 | 4,5984 | 4,5984 |
| 14.01.2025 | 4,6031 | 4,6361 | 4,5396 | 4,5843 |
| 15.01.2025 | 4,6102 | 4,6525 | 4,5702 | 4,6525 |
| 16.01.2025 | 4,6337 | 4,6478 | 4,5961 | 4,6125 |
| 19.01.2025 | 4,6219 | 4,6643 | 4,5843 | 4,6125 |
| 20.01.2025 | 4,6125 | 4,6314 | 4,5608 | 4,5608 |
| 21.01.2025 | 4,5537 | 4,5584 | 4,4643 | 4,4902 |
| 22.01.2025 | 4,4996 | 4,509 | 4,469 | 4,469 |
| 23.01.2025 | 4,469 | 4,4972 | 4,4596 | 4,4596 |
| 26.01.2025 | 4,4643 | 4,4713 | 4,3607 | 4,3607 |
| 27.01.2025 | 4,3772 | 4,4054 | 4,3301 | 4,3631 |
| 28.01.2025 | 4,3748 | 4,3866 | 4,2948 | 4,3019 |
| 29.01.2025 | 4,3231 | 4,3725 | 4,2831 | 4,2854 |
| 30.01.2025 | 4,3042 | 4,3254 | 4,236 | 4,2454 |
| 02.02.2025 | 4,236 | 4,2384 | 4,1136 | 4,116 |
| 03.02.2025 | 4,1513 | 4,1772 | 4,1183 | 4,1489 |
| 04.02.2025 | 4,1489 | 4,156 | 4,043 | 4,0548 |
| 05.02.2025 | 4,076 | 4,2031 | 4,0689 | 4,1395 |
| 06.02.2025 | 4,1513 | 4,5184 | 4,1277 | 4,3113 |
| 09.02.2025 | 4,3113 | 4,6337 | 4,3113 | 4,4949 |
| 10.02.2025 | 4,4996 | 4,7067 | 4,4831 | 4,6949 |
| 11.02.2025 | 4,7255 | 5,0361 | 4,7114 | 4,8243 |
| 12.02.2025 | 4,8243 | 4,9232 | 4,6855 | 4,7255 |
| 13.02.2025 | 4,7349 | 4,9185 | 4,7208 | 4,7302 |
| 16.02.2025 | 4,7349 | 4,8102 | 4,6996 | 4,7043 |
| 17.02.2025 | 4,7043 | 4,7043 | 4,5678 | 4,589 |
| 18.02.2025 | 4,5819 | 4,5984 | 4,4549 | 4,4596 |
| 19.02.2025 | 4,4619 | 4,6502 | 4,4596 | 4,5655 |
| 20.02.2025 | 4,5231 | 4,5843 | 4,4243 | 4,4878 |
| 23.02.2025 | 4,5184 | 4,5725 | 4,4666 | 4,4666 |
| 24.02.2025 | 4,4737 | 4,4925 | 4,3584 | 4,3631 |
| 25.02.2025 | 4,396 | 4,396 | 4,1795 | 4,3066 |
| 26.02.2025 | 4,3419 | 4,3631 | 4,2901 | 4,3325 |
| 27.02.2025 | 4,3584 | 4,3584 | 4,2737 | 4,3066 |
| 02.03.2025 | 4,3231 | 4,3984 | 4,2995 | 4,316 |
| 03.03.2025 | 4,3231 | 4,4454 | 4,2948 | 4,3207 |
| 04.03.2025 | 4,3466 | 4,4313 | 4,316 | 4,4196 |
| 05.03.2025 | 4,4196 | 4,5208 | 4,4054 | 4,5184 |
| 06.03.2025 | 4,5184 | 4,5937 | 4,4713 | 4,5255 |
| 09.03.2025 | 4,5184 | 4,6384 | 4,5184 | 4,5772 |
| 10.03.2025 | 4,5725 | 4,5772 | 4,3537 | 4,5513 |
| 11.03.2025 | 4,5584 | 4,5772 | 4,469 | 4,4831 |
| 12.03.2025 | 4,476 | 4,5678 | 4,4713 | 4,5396 |
| 13.03.2025 | 4,5419 | 4,589 | 4,509 | 4,5608 |
| 16.03.2025 | 4,5655 | 4,6361 | 4,5655 | 4,5984 |
| 17.03.2025 | 4,5984 | 4,6031 | 4,4949 | 4,5302 |
| 18.03.2025 | 4,3937 | 4,3937 | 4,0807 | 4,0854 |
| 19.03.2025 | 4,0854 | 4,2266 | 4,0571 | 4,0877 |
| 20.03.2025 | 4,0877 | 4,276 | 3,7559 | 3,9065 |
| 23.03.2025 | 3,9065 | 4,0595 | 3,8453 | 4,003 |
| 24.03.2025 | 4,0383 | 4,1936 | 4,0383 | 4,1536 |
| 25.03.2025 | 4,076 | 4,2313 | 4,076 | 4,1536 |
| 26.03.2025 | 4,2148 | 4,2454 | 4,1277 | 4,1419 |
| 27.03.2025 | 4,1536 | 4,276 | 4,1042 | 4,1819 |
| 01.04.2025 | 4,116 | 4,2737 | 4,116 | 4,2219 |
| 02.04.2025 | 4,2219 | 4,2595 | 4,1678 | 4,1866 |
| 03.04.2025 | 4,1866 | 4,2125 | 4,1019 | 4,1183 |
| 06.04.2025 | 4,1113 | 4,1113 | 3,9348 | 4,0783 |
| 07.04.2025 | 4,0948 | 4,2007 | 4,0948 | 4,1701 |
| 08.04.2025 | 4,1654 | 4,1725 | 4,0736 | 4,0948 |
| 09.04.2025 | 4,1772 | 4,2266 | 4,1183 | 4,1442 |
| 10.04.2025 | 4,1513 | 4,1583 | 4,0901 | 4,1301 |
| 13.04.2025 | 4,1889 | 4,2078 | 4,1372 | 4,1442 |
| 14.04.2025 | 4,1442 | 4,2737 | 4,1442 | 4,1936 |
| 15.04.2025 | 4,2078 | 4,2125 | 4,0336 | 4,0713 |
| 16.04.2025 | 4,116 | 4,1372 | 4,0407 | 4,1183 |
| 17.04.2025 | 4,1372 | 4,1372 | 3,9324 | 3,9983 |
| 20.04.2025 | 4,0148 | 4,0524 | 3,9607 | 3,9607 |
| 21.04.2025 | 3,9607 | 4,1583 | 3,9583 | 4,0171 |
| 23.04.2025 | 4,0289 | 4,1277 | 4,0289 | 4,1066 |
| 24.04.2025 | 4,1136 | 4,2148 | 4,0924 | 4,1442 |
| 27.04.2025 | 4,1466 | 4,2831 | 4,0948 | 4,2148 |
| 28.04.2025 | 4,2148 | 4,3066 | 4,1207 | 4,1325 |
| 29.04.2025 | 4,1419 | 4,1725 | 4,0336 | 4,043 |
| 01.05.2025 | 4,1183 | 4,1395 | 4,0477 | 4,0548 |
| 04.05.2025 | 4,0783 | 4,2595 | 4,0171 | 4,1536 |
| 05.05.2025 | 4,1348 | 4,2831 | 4,1348 | 4,1583 |
| 06.05.2025 | 4,2007 | 4,2078 | 4,036 | 4,0407 |
| 07.05.2025 | 4,1301 | 4,1301 | 4,0242 | 4,0736 |
| 08.05.2025 | 4,0783 | 4,1748 | 4,0477 | 4,1301 |
| 11.05.2025 | 4,1654 | 4,316 | 4,1654 | 4,316 |
| 12.05.2025 | 4,3301 | 4,4831 | 4,236 | 4,3513 |
| 13.05.2025 | 4,3584 | 4,3913 | 4,2831 | 4,2995 |
| 14.05.2025 | 4,3019 | 4,7255 | 4,3019 | 4,5984 |
| 15.05.2025 | 4,5984 | 4,8243 | 4,5349 | 4,5419 |
| 19.05.2025 | 4,5208 | 4,7537 | 4,5184 | 4,6431 |
| 20.05.2025 | 4,6714 | 4,7067 | 4,4713 | 4,4713 |
| 21.05.2025 | 4,4949 | 4,6831 | 4,4949 | 4,5443 |
| 22.05.2025 | 4,5819 | 4,7255 | 4,5019 | 4,5749 |
| 25.05.2025 | 4,5772 | 4,7914 | 4,5772 | 4,7067 |
| 26.05.2025 | 4,7067 | 4,8008 | 4,5796 | 4,6478 |
| 27.05.2025 | 4,662 | 4,8055 | 4,6149 | 4,7443 |
| 28.05.2025 | 4,8008 | 4,8055 | 4,5184 | 4,5302 |
| 29.05.2025 | 4,5772 | 4,7961 | 4,5184 | 4,6902 |
| 01.06.2025 | 4,6949 | 4,8714 | 4,6055 | 4,6078 |
| 02.06.2025 | 4,6361 | 4,7726 | 4,629 | 4,7349 |
| 03.06.2025 | 4,7396 | 4,8573 | 4,7302 | 4,829 |
| 04.06.2025 | 4,8385 | 4,8667 | 4,749 | 4,8432 |
| 09.06.2025 | 4,8808 | 5,2432 | 4,6973 | 4,7396 |
| 10.06.2025 | 4,7443 | 4,8337 | 4,6831 | 4,6996 |
| 11.06.2025 | 4,6996 | 4,7067 | 4,4949 | 4,5066 |
| 12.06.2025 | 4,1889 | 4,3325 | 4,1325 | 4,2972 |
| 15.06.2025 | 4,2972 | 4,3866 | 4,2219 | 4,3113 |
| 16.06.2025 | 4,3654 | 4,3796 | 4,2713 | 4,2737 |
| 17.06.2025 | 4,2737 | 4,276 | 4,0854 | 4,1348 |
| 18.06.2025 | 4,1372 | 4,2242 | 4,1183 | 4,1254 |
| 19.06.2025 | 4,2242 | 4,2242 | 4,1489 | 4,1772 |
| 22.06.2025 | 4,1772 | 4,2595 | 4,0948 | 4,1889 |
| 23.06.2025 | 4,3537 | 4,3819 | 4,2666 | 4,3278 |
| 24.06.2025 | 4,3772 | 4,3772 | 4,236 | 4,236 |
| 25.06.2025 | 4,2501 | 4,2595 | 4,1725 | 4,1725 |
| 26.06.2025 | 4,1725 | 4,2478 | 4,0595 | 4,1607 |
| 29.06.2025 | 4,1819 | 4,2407 | 4,1701 | 4,236 |
| 30.06.2025 | 4,2478 | 4,3278 | 4,2384 | 4,2925 |
| 01.07.2025 | 4,3042 | 4,3607 | 4,2737 | 4,3113 |
| 02.07.2025 | 4,3301 | 4,476 | 4,3184 | 4,4172 |
| 03.07.2025 | 4,4172 | 4,5255 | 4,4031 | 4,4831 |
| 06.07.2025 | 4,4596 | 4,5914 | 4,3678 | 4,4478 |
| 07.07.2025 | 4,4596 | 4,5019 | 4,3584 | 4,3584 |
| 08.07.2025 | 4,3631 | 4,4172 | 4,356 | 4,3772 |
| 09.07.2025 | 4,4054 | 4,4878 | 4,4007 | 4,4643 |
| 10.07.2025 | 4,509 | 4,5137 | 4,3984 | 4,4078 |
| 13.07.2025 | 4,4243 | 4,5113 | 4,4243 | 4,4666 |
| 15.07.2025 | 4,4713 | 4,5419 | 4,3819 | 4,4243 |
| 16.07.2025 | 4,4502 | 4,6314 | 4,4502 | 4,6149 |
| 17.07.2025 | 4,6149 | 4,6878 | 4,5537 | 4,6596 |
| 20.07.2025 | 4,6925 | 4,749 | 4,6572 | 4,6808 |
| 21.07.2025 | 4,6808 | 4,9891 | 4,6596 | 4,8337 |
| 22.07.2025 | 4,8432 | 4,9891 | 4,8102 | 4,8949 |
| 23.07.2025 | 4,9185 | 4,9938 | 4,7631 | 4,7631 |
| 24.07.2025 | 4,782 | 4,7961 | 4,6737 | 4,6737 |
| 27.07.2025 | 4,7043 | 4,7584 | 4,6549 | 4,6996 |
| 28.07.2025 | 4,6996 | 4,749 | 4,6784 | 4,6973 |
| 29.07.2025 | 4,6973 | 4,7679 | 4,6831 | 4,6973 |
| 30.07.2025 | 4,7208 | 5,0173 | 4,7208 | 4,9844 |
| 31.07.2025 | 4,9844 | 5,0738 | 4,8902 | 4,9232 |
| 03.08.2025 | 4,942 | 5,0597 | 4,8479 | 4,8949 |
| 04.08.2025 | 4,8949 | 5,2338 | 4,8761 | 5,135 |
| 05.08.2025 | 5,1397 | 5,2197 | 5,0785 | 5,0973 |
| 06.08.2025 | 5,1726 | 5,3279 | 5,135 | 5,1773 |
| 07.08.2025 | 5,1773 | 5,2056 | 4,9185 | 4,9655 |
| 10.08.2025 | 4,9797 | 5,055 | 4,942 | 4,9797 |
| 11.08.2025 | 4,9844 | 5,0173 | 4,8243 | 4,8243 |
| 12.08.2025 | 4,8385 | 4,8526 | 4,7773 | 4,782 |
| 13.08.2025 | 4,782 | 4,829 | 4,6784 | 4,6784 |
| 14.08.2025 | 4,6784 | 4,7726 | 4,6784 | 4,7537 |
| 17.08.2025 | 4,7537 | 4,8385 | 4,7208 | 4,7631 |
| 18.08.2025 | 4,7631 | 4,8008 | 4,6902 | 4,6996 |
| 19.08.2025 | 4,7067 | 4,7726 | 4,6855 | 4,7396 |
| 20.08.2025 | 4,7584 | 4,942 | 4,7537 | 4,9279 |
| 21.08.2025 | 4,9467 | 5,0267 | 4,8808 | 4,9138 |
| 24.08.2025 | 4,942 | 5,0173 | 4,942 | 4,9749 |
| 25.08.2025 | 4,9797 | 4,9985 | 4,9185 | 4,9185 |
| 26.08.2025 | 4,942 | 4,9655 | 4,8243 | 4,8479 |
| 27.08.2025 | 4,862 | 5,0785 | 4,8479 | 5,0503 |
| 28.08.2025 | 5,0597 | 5,1256 | 4,9655 | 5,0126 |
| 31.08.2025 | 5,0314 | 5,0879 | 4,9844 | 4,9938 |
| 01.09.2025 | 4,9985 | 5,1444 | 4,749 | 4,8761 |
| 02.09.2025 | 4,8714 | 4,8996 | 4,7773 | 4,829 |
| 03.09.2025 | 4,8385 | 5,0032 | 4,8385 | 4,9702 |
| 04.09.2025 | 4,9891 | 5,0126 | 4,8385 | 4,8855 |
| 07.09.2025 | 4,8243 | 4,8855 | 4,7114 | 4,8008 |
| 08.09.2025 | 4,8008 | 5,0126 | 4,7867 | 4,829 |
| 09.09.2025 | 4,7867 | 4,8149 | 4,5655 | 4,5655 |
| 10.09.2025 | 4,5725 | 4,5772 | 4,4007 | 4,4007 |
| 11.09.2025 | 4,4149 | 4,4337 | 4,316 | 4,3301 |
| 14.09.2025 | 4,3301 | 4,5208 | 4,3066 | 4,5066 |
| 15.09.2025 | 4,5066 | 4,5937 | 4,4784 | 4,5655 |
| 16.09.2025 | 4,5655 | 4,6102 | 4,5561 | 4,5608 |
| 17.09.2025 | 4,5702 | 4,7914 | 4,5702 | 4,6502 |
| 18.09.2025 | 4,6502 | 4,7631 | 4,6031 | 4,702 |
| 21.09.2025 | 4,9373 | 4,9373 | 4,7396 | 4,782 |
| 22.09.2025 | 4,7773 | 4,7773 | 4,6525 | 4,662 |
| 23.09.2025 | 4,6714 | 4,6973 | 4,5772 | 4,6149 |
| 24.09.2025 | 4,6219 | 4,6737 | 4,5443 | 4,5655 |
| 25.09.2025 | 4,5984 | 4,5984 | 4,4713 | 4,4713 |
| 28.09.2025 | 4,4713 | 4,5655 | 4,4243 | 4,4337 |
| 29.09.2025 | 4,4478 | 4,476 | 4,3843 | 4,3984 |
| 30.09.2025 | 4,4031 | 4,5043 | 4,3537 | 4,469 |
| 01.10.2025 | 4,4713 | 4,5043 | 4,396 | 4,4172 |
| 02.10.2025 | 4,4243 | 4,4902 | 4,4031 | 4,4384 |
| 05.10.2025 | 4,4478 | 4,4902 | 4,3372 | 4,3537 |
| 06.10.2025 | 4,3607 | 4,4007 | 4,2595 | 4,3419 |
| 07.10.2025 | 4,3443 | 4,3725 | 4,2689 | 4,2689 |
| 08.10.2025 | 4,309 | 4,3395 | 4,236 | 4,2548 |
| 09.10.2025 | 4,2572 | 4,2972 | 4,2572 | 4,2831 |
| 12.10.2025 | 4,2525 | 4,2525 | 4,1607 | 4,1748 |
| 13.10.2025 | 4,1889 | 4,2266 | 4,1325 | 4,1419 |
| 14.10.2025 | 4,2313 | 4,2525 | 4,1513 | 4,2125 |
| 15.10.2025 | 4,2172 | 4,2619 | 4,1254 | 4,1419 |
| 16.10.2025 | 4,1607 | 4,1607 | 4,0454 | 4,0972 |
| 19.10.2025 | 4,1183 | 4,1772 | 4,0689 | 4,1277 |
| 20.10.2025 | 4,1419 | 4,1748 | 4,1089 | 4,1136 |
| 21.10.2025 | 4,1254 | 4,196 | 4,1254 | 4,1889 |
| 22.10.2025 | 4,2007 | 4,2078 | 4,1489 | 4,163 |
| 23.10.2025 | 4,1866 | 4,309 | 4,163 | 4,2713 |
| 26.10.2025 | 4,2737 | 4,316 | 4,2289 | 4,2384 |
| 27.10.2025 | 4,2407 | 4,2525 | 4,2101 | 4,2172 |
| 29.10.2025 | 4,2219 | 4,2831 | 4,2219 | 4,2572 |
| 30.10.2025 | 4,2737 | 4,2831 | 4,2289 | 4,2642 |
| 02.11.2025 | 4,2642 | 4,3348 | 4,2619 | 4,2948 |
| 03.11.2025 | 4,3042 | 4,6267 | 4,2125 | 4,4831 |
| 04.11.2025 | 4,4949 | 4,5537 | 4,4054 | 4,4572 |
| 05.11.2025 | 4,476 | 4,5419 | 4,3984 | 4,4243 |
| 06.11.2025 | 4,4243 | 4,4596 | 4,2995 | 4,2995 |
| 09.11.2025 | 4,3466 | 4,4337 | 4,2266 | 4,2289 |
| 10.11.2025 | 4,236 | 4,236 | 4,0524 | 4,1301 |
| 11.11.2025 | 4,1442 | 4,2007 | 4,0901 | 4,0901 |
| 12.11.2025 | 4,1066 | 4,1654 | 4,0524 | 4,0783 |
| 13.11.2025 | 4,0854 | 4,1113 | 4,0477 | 4,0477 |
| 16.11.2025 | 4,0666 | 4,1536 | 4,0666 | 4,1254 |
| 17.11.2025 | 4,1301 | 4,1842 | 4,1042 | 4,1066 |
| 18.11.2025 | 4,1301 | 4,1466 | 4,0736 | 4,0736 |
| 19.11.2025 | 4,0901 | 4,3066 | 4,0807 | 4,1466 |
| 20.11.2025 | 4,1513 | 4,2148 | 4,123 | 4,163 |
| 23.11.2025 | 4,1678 | 4,2078 | 4,1136 | 4,1136 |
| 24.11.2025 | 4,1348 | 4,1372 | 4,0595 | 4,0783 |
| 25.11.2025 | 4,083 | 4,1136 | 4,0477 | 4,0807 |
| 26.11.2025 | 4,1042 | 4,1042 | 4,0571 | 4,0619 |
| 27.11.2025 | 4,0477 | 4,0736 | 4,0407 | 4,043 |
| 30.11.2025 | 4,043 | 4,0972 | 4,043 | 4,0924 |
| 01.12.2025 | 4,1019 | 4,1183 | 4,0736 | 4,0736 |
| 02.12.2025 | 4,0924 | 4,1136 | 4,0571 | 4,0571 |
| 03.12.2025 | 4,076 | 4,1607 | 4,043 | 4,0571 |
| 04.12.2025 | 4,083 | 4,1066 | 4,0501 | 4,0948 |
| 07.12.2025 | 4,0901 | 4,1795 | 4,0901 | 4,1301 |
| 08.12.2025 | 4,1489 | 4,2313 | 4,1301 | 4,1607 |
| 09.12.2025 | 4,1748 | 4,2125 | 4,1183 | 4,1183 |
| 10.12.2025 | 4,1301 | 4,196 | 4,1254 | 4,1583 |
| 11.12.2025 | 4,1725 | 4,2031 | 4,1419 | 4,1513 |
| 14.12.2025 | 4,1654 | 4,3019 | 4,1654 | 4,2619 |
| 15.12.2025 | 4,316 | 4,4243 | 4,2572 | 4,2572 |
| 16.12.2025 | 4,2548 | 4,6502 | 4,1889 | 4,4807 |
| 17.12.2025 | 4,4549 | 4,6267 | 4,3654 | 4,3843 |
| 18.12.2025 | 4,3843 | 4,5561 | 4,2995 | 4,5043 |
| 21.12.2025 | 4,5043 | 4,5184 | 4,3537 | 4,3537 |
| 22.12.2025 | 4,349 | 4,4243 | 4,2689 | 4,2689 |
| 23.12.2025 | 4,2713 | 4,316 | 4,236 | 4,2407 |
| 24.12.2025 | 4,2689 | 4,4572 | 4,2501 | 4,4007 |
| 25.12.2025 | 4,4007 | 4,4478 | 4,3278 | 4,3325 |
| 28.12.2025 | 4,3325 | 4,3584 | 4,2336 | 4,2642 |
| 29.12.2025 | 4,2878 | 4,316 | 4,2478 | 4,2713 |
| 30.12.2025 | 4,389 | 4,4407 | 4,309 | 4,3372 |