KTSKR
KÜTAHYA ŞEKER FABRİKASI A.Ş.
18:10:01
94.55 ₺
-3.450 (%-3.52)
Önceki Kapanış: 98·
Volatilite: 5.360
Düşük₺93.6
Yüksek₺98.85
Piyasa Verileri
Spot Piyasa
A:94.55
S:94.6
Önceki haftaya göre (WoW)
+6.12%
Önceki aya göre (MoM)
-17.28%
Yılbaşından bugüne (YTD)
+26.07%
Önceki yıla göre (YoY)
+78.93%
KTSKR: KÜTAHYA ŞEKER FABRİKASI A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 34,123
KAPANIŞ 34,2176
En Düşük
DÜŞÜK 13,3748
En Yüksek
YÜKSEK 93,6236
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 07.07.2021 | 17,2268 | 18,5999 | 16,8522 | 16,8522 |
| 08.07.2021 | 16,5134 | 16,9325 | 15,2027 | 15,3721 |
| 11.07.2021 | 15,381 | 15,6039 | 14,3556 | 14,4804 |
| 12.07.2021 | 14,5339 | 14,5607 | 13,8206 | 13,9544 |
| 13.07.2021 | 13,9097 | 14,8728 | 13,9097 | 14,1862 |
| 15.07.2021 | 14,1862 | 14,5339 | 13,99 | 14,0881 |
| 18.07.2021 | 14,1059 | 14,1059 | 13,9187 | 13,9454 |
| 25.07.2021 | 13,9633 | 14,0792 | 13,4105 | 13,4283 |
| 26.07.2021 | 13,5353 | 14,7657 | 13,3748 | 14,7657 |
| 27.07.2021 | 15,4345 | 16,237 | 15,3988 | 16,237 |
| 28.07.2021 | 17,3873 | 17,8509 | 16,8166 | 17,8509 |
| 29.07.2021 | 18,5108 | 19,6342 | 18,4751 | 19,6342 |
| 01.08.2021 | 21,4175 | 21,5958 | 20,7399 | 21,5958 |
| 02.08.2021 | 23,7179 | 23,7536 | 22,8619 | 23,7536 |
| 03.08.2021 | 25,8579 | 26,1254 | 25,5905 | 26,1254 |
| 04.08.2021 | 28,729 | 28,729 | 26,1254 | 28,729 |
| 05.08.2021 | 29,1036 | 31,6002 | 28,5686 | 31,6002 |
| 08.08.2021 | 33,0981 | 34,7566 | 33,009 | 34,7566 |
| 09.08.2021 | 35,5235 | 38,2163 | 35,5235 | 38,2163 |
| 10.08.2021 | 38,787 | 39,7142 | 34,4 | 34,4 |
| 11.08.2021 | 34,4 | 37,8239 | 32,26 | 36,2011 |
| 12.08.2021 | 37,0036 | 39,6786 | 35,2203 | 38,2163 |
| 15.08.2021 | 38,3411 | 41,4441 | 38,2163 | 41,4441 |
| 16.08.2021 | 42,4783 | 43,691 | 40,7664 | 42,0325 |
| 17.08.2021 | 42,621 | 46,2322 | 40,7842 | 46,2322 |
| 18.08.2021 | 46,8564 | 50,3784 | 45,1622 | 46,0093 |
| 19.08.2021 | 45,9648 | 47,5697 | 44,3152 | 46,3214 |
| 22.08.2021 | 47,7035 | 47,748 | 45,4297 | 46,2322 |
| 23.08.2021 | 46,4552 | 48,1493 | 44,5827 | 48,1493 |
| 24.08.2021 | 48,3721 | 52,5629 | 46,7227 | 50,3338 |
| 25.08.2021 | 50,3338 | 55,3271 | 49,4868 | 55,3271 |
| 26.08.2021 | 58,8491 | 60,8553 | 56,1741 | 56,932 |
| 30.08.2021 | 57,0658 | 60,9891 | 51,27 | 56,0404 |
| 31.08.2021 | 56,1741 | 58,3141 | 54,4354 | 55,9067 |
| 01.09.2021 | 56,1741 | 60,6324 | 53,41 | 58,5816 |
| 02.09.2021 | 58,5816 | 64,422 | 56,5309 | 64,422 |
| 05.09.2021 | 64,1098 | 65,4028 | 58,0021 | 58,5816 |
| 06.09.2021 | 58,5816 | 64,422 | 56,62 | 64,422 |
| 07.09.2021 | 64,4665 | 70,8419 | 62,4157 | 70,8419 |
| 08.09.2021 | 71,7335 | 77,8859 | 71,7335 | 77,8859 |
| 09.09.2021 | 81,2296 | 85,6433 | 81,2296 | 85,6433 |
| 12.09.2021 | 90,057 | 93,6236 | 77,0834 | 77,0834 |
| 13.09.2021 | 69,4152 | 69,4152 | 69,4152 | 69,4152 |
| 14.09.2021 | 62,5049 | 62,5049 | 62,5049 | 62,5049 |
| 15.09.2021 | 59,9191 | 68,7019 | 58,3141 | 64,2882 |
| 16.09.2021 | 61,0337 | 62,3266 | 57,8683 | 57,8683 |
| 19.09.2021 | 52,1172 | 54,3909 | 52,1172 | 52,1172 |
| 20.09.2021 | 46,9456 | 57,2888 | 46,9456 | 57,2888 |
| 21.09.2021 | 57,9574 | 62,9953 | 51,8942 | 56,1741 |
| 22.09.2021 | 53,2317 | 54,3017 | 50,7351 | 53,1425 |
| 23.09.2021 | 50,8242 | 52,2509 | 47,9264 | 47,9264 |
| 26.09.2021 | 47,0793 | 50,0663 | 43,691 | 44,9839 |
| 27.09.2021 | 42,3535 | 44,9839 | 40,6594 | 40,6594 |
| 28.09.2021 | 38,6977 | 42,7815 | 36,5934 | 36,5934 |
| 29.09.2021 | 34,9528 | 37,1462 | 33,009 | 33,4905 |
| 30.09.2021 | 33,1695 | 36,2547 | 32,367 | 34,8637 |
| 03.10.2021 | 34,8814 | 35,5769 | 33,5618 | 33,6331 |
| 04.10.2021 | 33,544 | 34,3286 | 31,8677 | 32,3848 |
| 05.10.2021 | 32,1887 | 35,6126 | 31,9925 | 35,6126 |
| 06.10.2021 | 36,8253 | 39,1614 | 32,0639 | 32,0639 |
| 07.10.2021 | 32,0639 | 32,2066 | 28,9074 | 28,9788 |
| 10.10.2021 | 28,9609 | 29,8169 | 28,0871 | 28,9074 |
| 11.10.2021 | 28,6577 | 28,8717 | 27,463 | 27,4986 |
| 12.10.2021 | 27,2668 | 30,2092 | 26,7496 | 29,4245 |
| 13.10.2021 | 28,729 | 29,4245 | 27,9979 | 28,2476 |
| 14.10.2021 | 28,0871 | 29,3175 | 27,6591 | 28,2297 |
| 17.10.2021 | 28,5151 | 28,5151 | 27,3737 | 27,6234 |
| 18.10.2021 | 27,6234 | 27,8374 | 26,9993 | 27,4451 |
| 19.10.2021 | 27,4451 | 27,8196 | 26,9636 | 27,0171 |
| 20.10.2021 | 27,0171 | 29,4068 | 25,9292 | 27,8909 |
| 21.10.2021 | 27,5164 | 28,3189 | 26,9279 | 27,6412 |
| 24.10.2021 | 27,7305 | 30,3697 | 27,3559 | 29,3711 |
| 25.10.2021 | 29,1214 | 29,8704 | 28,2833 | 28,5329 |
| 26.10.2021 | 28,3546 | 29,8704 | 27,4807 | 29,6742 |
| 27.10.2021 | 29,5137 | 30,3697 | 27,6412 | 28,0158 |
| 31.10.2021 | 28,0158 | 28,194 | 27,1063 | 27,2311 |
| 01.11.2021 | 27,1598 | 28,0158 | 26,6604 | 26,8566 |
| 02.11.2021 | 26,7496 | 27,0884 | 25,4121 | 26,0363 |
| 03.11.2021 | 26,1254 | 26,8031 | 25,8579 | 26,0719 |
| 04.11.2021 | 25,8579 | 26,1968 | 25,4121 | 25,5726 |
| 07.11.2021 | 25,5726 | 28,1228 | 25,2516 | 28,1228 |
| 08.11.2021 | 30,2449 | 30,9226 | 26,2859 | 26,3216 |
| 09.11.2021 | 26,3038 | 26,3038 | 25,2694 | 25,3587 |
| 10.11.2021 | 25,323 | 26,6604 | 25,1625 | 25,5905 |
| 11.11.2021 | 25,5905 | 25,8401 | 25,216 | 25,3943 |
| 14.11.2021 | 25,4478 | 26,2146 | 25,3587 | 25,5369 |
| 15.11.2021 | 26,6426 | 27,5342 | 25,7153 | 25,8044 |
| 16.11.2021 | 25,8044 | 26,2681 | 25,4656 | 25,6261 |
| 17.11.2021 | 25,6083 | 25,7688 | 25,2873 | 25,3764 |
| 18.11.2021 | 25,4121 | 25,5726 | 25,0911 | 25,2337 |
| 21.11.2021 | 25,2873 | 25,6974 | 25,1981 | 25,2516 |
| 22.11.2021 | 25,216 | 25,323 | 23,9677 | 24,2886 |
| 23.11.2021 | 24,3065 | 25,8223 | 24,0747 | 25,0376 |
| 24.11.2021 | 25,216 | 26,3751 | 24,8771 | 25,2337 |
| 25.11.2021 | 25,1625 | 26,0897 | 24,6453 | 25,323 |
| 28.11.2021 | 25,8579 | 27,8553 | 25,5905 | 27,8553 |
| 29.11.2021 | 28,9609 | 30,6372 | 28,5329 | 28,7113 |
| 30.11.2021 | 28,8895 | 30,013 | 27,463 | 28,7113 |
| 01.12.2021 | 28,7826 | 29,6029 | 28,2476 | 28,9609 |
| 02.12.2021 | 28,9788 | 31,8498 | 28,9788 | 31,8498 |
| 05.12.2021 | 33,1695 | 34,3286 | 28,6756 | 28,6756 |
| 06.12.2021 | 28,1762 | 28,8539 | 27,1063 | 27,7839 |
| 07.12.2021 | 27,8196 | 28,8361 | 27,7839 | 28,2476 |
| 08.12.2021 | 28,4081 | 28,5329 | 28,0514 | 28,0871 |
| 09.12.2021 | 28,3011 | 28,3011 | 27,463 | 27,6412 |
| 12.12.2021 | 27,7305 | 28,6042 | 27,463 | 27,9444 |
| 13.12.2021 | 27,9444 | 28,622 | 27,6591 | 27,9266 |
| 14.12.2021 | 28,0514 | 28,1762 | 27,3025 | 27,4273 |
| 15.12.2021 | 27,5878 | 28,0692 | 27,1063 | 27,5878 |
| 16.12.2021 | 27,8196 | 27,8731 | 24,9307 | 24,9841 |
| 19.12.2021 | 24,9841 | 26,1254 | 22,7371 | 24,5205 |
| 20.12.2021 | 25,4121 | 25,9471 | 24,1103 | 24,8414 |
| 21.12.2021 | 24,5918 | 25,3587 | 23,397 | 24,4313 |
| 22.12.2021 | 24,9485 | 25,0019 | 23,7179 | 24,8236 |
| 23.12.2021 | 24,9663 | 26,7139 | 24,6453 | 25,5548 |
| 26.12.2021 | 25,8579 | 26,1968 | 25,1981 | 25,323 |
| 27.12.2021 | 25,8223 | 27,463 | 25,3764 | 26,1254 |
| 28.12.2021 | 26,2146 | 26,7496 | 25,5013 | 25,8579 |
| 29.12.2021 | 26,0363 | 26,2503 | 25,3587 | 25,4121 |
| 30.12.2021 | 25,6796 | 25,751 | 25,0733 | 25,2337 |