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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 34,7829
KAPANIŞ 34,8467
En Düşük
DÜŞÜK 21,7563
En Yüksek
YÜKSEK 77,0389
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 25,4121 | 26,3572 | 25,216 | 25,8579 |
| 03.01.2022 | 25,8758 | 26,1968 | 25,5013 | 25,7688 |
| 04.01.2022 | 26,0363 | 26,0363 | 25,6796 | 25,9115 |
| 05.01.2022 | 25,8936 | 26,5891 | 25,6796 | 26,2146 |
| 06.01.2022 | 26,4108 | 26,4821 | 25,5548 | 26,1433 |
| 09.01.2022 | 26,1433 | 26,4821 | 25,8401 | 25,9471 |
| 10.01.2022 | 26,1433 | 26,1433 | 25,5548 | 25,6083 |
| 11.01.2022 | 25,8579 | 26,5713 | 25,6083 | 25,7331 |
| 12.01.2022 | 25,7153 | 26,4108 | 25,5548 | 25,6796 |
| 13.01.2022 | 25,751 | 26,0363 | 25,5726 | 25,7153 |
| 16.01.2022 | 25,8044 | 26,1968 | 25,7688 | 25,9649 |
| 17.01.2022 | 26,0006 | 27,0171 | 24,9663 | 25,1446 |
| 18.01.2022 | 25,1268 | 25,9649 | 24,788 | 25,8579 |
| 19.01.2022 | 26,0185 | 26,5534 | 25,6261 | 26,0363 |
| 20.01.2022 | 26,1433 | 26,1433 | 25,7331 | 25,8758 |
| 23.01.2022 | 26,0541 | 26,2324 | 25,1625 | 25,216 |
| 24.01.2022 | 25,4299 | 25,4656 | 24,7523 | 24,9128 |
| 25.01.2022 | 25,0555 | 26,6248 | 24,8414 | 25,8579 |
| 26.01.2022 | 25,6796 | 26,6248 | 25,323 | 26,4286 |
| 27.01.2022 | 26,4286 | 29,0679 | 26,2146 | 28,1762 |
| 30.01.2022 | 28,4259 | 28,6577 | 26,9814 | 26,9814 |
| 31.01.2022 | 26,9993 | 28,2297 | 26,4821 | 27,3025 |
| 01.02.2022 | 27,6234 | 27,6234 | 26,6604 | 26,8388 |
| 02.02.2022 | 26,91 | 26,9279 | 26,1968 | 26,2146 |
| 03.02.2022 | 26,2146 | 27,0527 | 26,0363 | 26,7496 |
| 06.02.2022 | 26,7496 | 28,0158 | 26,7496 | 27,4451 |
| 07.02.2022 | 27,463 | 27,5699 | 26,5891 | 26,8566 |
| 08.02.2022 | 26,8745 | 27,4986 | 26,7496 | 27,0527 |
| 09.02.2022 | 27,1419 | 28,4794 | 26,9636 | 27,3916 |
| 10.02.2022 | 27,3559 | 29,05 | 27,1954 | 28,1049 |
| 13.02.2022 | 28,0871 | 28,0871 | 26,7318 | 26,91 |
| 14.02.2022 | 26,91 | 27,4273 | 26,8745 | 27,0171 |
| 15.02.2022 | 27,1241 | 27,9801 | 27,0171 | 27,5164 |
| 16.02.2022 | 27,5342 | 27,6056 | 26,5713 | 26,5713 |
| 17.02.2022 | 26,5713 | 26,7496 | 26,179 | 26,3216 |
| 20.02.2022 | 26,4999 | 26,6604 | 25,6974 | 25,8758 |
| 21.02.2022 | 25,4121 | 25,8401 | 24,1638 | 25,6796 |
| 22.02.2022 | 25,6796 | 26,0006 | 25,2873 | 25,3051 |
| 23.02.2022 | 22,8619 | 24,0747 | 22,7907 | 22,7907 |
| 24.02.2022 | 22,8264 | 23,932 | 21,7563 | 23,7536 |
| 27.02.2022 | 22,648 | 23,611 | 22,648 | 23,1117 |
| 28.02.2022 | 23,2899 | 23,8963 | 22,6837 | 23,2543 |
| 01.03.2022 | 23,7001 | 24,4848 | 23,183 | 23,4326 |
| 02.03.2022 | 23,504 | 23,7358 | 23,1117 | 23,2365 |
| 03.03.2022 | 23,076 | 23,076 | 22,648 | 22,6837 |
| 06.03.2022 | 22,6837 | 24,6988 | 22,6123 | 23,8072 |
| 07.03.2022 | 23,5397 | 23,7893 | 23,183 | 23,183 |
| 08.03.2022 | 23,2722 | 23,7536 | 23,2722 | 23,3792 |
| 09.03.2022 | 23,397 | 23,4683 | 23,0225 | 23,0581 |
| 10.03.2022 | 23,2722 | 23,3256 | 23,0581 | 23,1651 |
| 13.03.2022 | 23,1651 | 23,5397 | 23,0938 | 23,2543 |
| 14.03.2022 | 23,5397 | 24,4313 | 23,397 | 23,6467 |
| 15.03.2022 | 23,7001 | 23,9854 | 23,397 | 23,4505 |
| 16.03.2022 | 23,5931 | 24,2886 | 23,5218 | 23,9498 |
| 17.03.2022 | 24,0925 | 24,5739 | 23,825 | 24,1103 |
| 20.03.2022 | 24,4313 | 26,4108 | 24,4134 | 25,5726 |
| 21.03.2022 | 25,8579 | 27,3559 | 25,1625 | 26,9814 |
| 22.03.2022 | 26,9993 | 29,6742 | 26,9993 | 29,6742 |
| 23.03.2022 | 30,762 | 31,6359 | 28,0335 | 28,4438 |
| 24.03.2022 | 29,0679 | 31,2792 | 28,5864 | 30,3876 |
| 27.03.2022 | 30,6729 | 31,0652 | 29,8704 | 29,8704 |
| 28.03.2022 | 29,8882 | 30,2627 | 28,7469 | 28,8004 |
| 29.03.2022 | 28,8361 | 29,2641 | 28,194 | 28,2833 |
| 30.03.2022 | 28,4438 | 30,2271 | 28,3902 | 29,2819 |
| 31.03.2022 | 29,478 | 29,5494 | 28,7647 | 28,7647 |
| 03.04.2022 | 29,0679 | 30,2984 | 28,9788 | 29,9596 |
| 04.04.2022 | 29,9417 | 29,9417 | 28,9074 | 28,9609 |
| 05.04.2022 | 29,0144 | 29,4424 | 28,5329 | 28,6756 |
| 06.04.2022 | 28,8361 | 29,157 | 28,6577 | 28,8361 |
| 07.04.2022 | 28,8361 | 28,9966 | 28,6399 | 28,729 |
| 10.04.2022 | 28,729 | 28,8182 | 28,2654 | 28,4794 |
| 11.04.2022 | 28,5508 | 29,6386 | 28,4259 | 29,4245 |
| 12.04.2022 | 29,8704 | 30,2627 | 28,622 | 28,8004 |
| 13.04.2022 | 29,1036 | 29,8704 | 28,7113 | 29,6742 |
| 14.04.2022 | 29,8525 | 30,7085 | 29,4245 | 30,4053 |
| 17.04.2022 | 30,7442 | 33,437 | 30,7442 | 32,3314 |
| 18.04.2022 | 32,6167 | 32,902 | 31,297 | 31,4754 |
| 19.04.2022 | 31,6002 | 32,2778 | 31,2792 | 32,0104 |
| 20.04.2022 | 32,2243 | 32,2421 | 31,5645 | 31,6537 |
| 21.04.2022 | 31,6537 | 31,6537 | 29,7277 | 30,1378 |
| 24.04.2022 | 30,1378 | 30,1378 | 28,6399 | 29,5316 |
| 25.04.2022 | 29,9417 | 29,9596 | 27,6769 | 27,9979 |
| 26.04.2022 | 27,9979 | 28,5329 | 27,2311 | 27,9087 |
| 27.04.2022 | 28,2654 | 28,8182 | 28,2119 | 28,4438 |
| 28.04.2022 | 28,4438 | 29,1749 | 28,2654 | 28,9966 |
| 04.05.2022 | 29,0857 | 30,2984 | 29,0857 | 29,7634 |
| 05.05.2022 | 31,7964 | 31,7964 | 30,5837 | 30,7085 |
| 08.05.2022 | 30,7442 | 31,9747 | 30,4053 | 31,4397 |
| 09.05.2022 | 31,404 | 31,9747 | 30,3162 | 30,334 |
| 10.05.2022 | 30,5124 | 30,9404 | 29,7812 | 30,1735 |
| 11.05.2022 | 30,0487 | 30,6729 | 28,729 | 28,8895 |
| 12.05.2022 | 29,1036 | 29,3889 | 28,9431 | 29,1393 |
| 15.05.2022 | 29,2997 | 31,19 | 29,1393 | 30,5302 |
| 16.05.2022 | 30,7442 | 31,0295 | 29,2462 | 29,7991 |
| 17.05.2022 | 29,8704 | 31,6002 | 29,7277 | 30,6194 |
| 19.05.2022 | 30,3162 | 30,7264 | 29,2462 | 29,6564 |
| 22.05.2022 | 29,7812 | 31,0117 | 29,6207 | 29,6921 |
| 23.05.2022 | 29,8882 | 30,5658 | 29,7277 | 29,7991 |
| 24.05.2022 | 30,1557 | 30,976 | 29,9596 | 30,6015 |
| 25.05.2022 | 31,1365 | 31,5288 | 30,441 | 30,762 |
| 26.05.2022 | 30,9047 | 30,9047 | 29,8169 | 30,0666 |
| 29.05.2022 | 30,2271 | 30,2271 | 29,7812 | 29,7991 |
| 30.05.2022 | 29,8704 | 29,8704 | 29,3175 | 29,3711 |
| 31.05.2022 | 29,4245 | 29,6029 | 29,2284 | 29,2462 |
| 01.06.2022 | 29,3889 | 29,5672 | 29,0144 | 29,157 |
| 02.06.2022 | 29,2284 | 29,2284 | 28,5686 | 28,6934 |
| 05.06.2022 | 28,8004 | 29,6921 | 28,7113 | 29,4245 |
| 06.06.2022 | 29,6386 | 29,7455 | 29,1393 | 29,1749 |
| 07.06.2022 | 29,2106 | 29,5137 | 27,8909 | 27,9979 |
| 08.06.2022 | 27,9979 | 28,9252 | 27,766 | 28,5151 |
| 09.06.2022 | 28,3902 | 28,7469 | 28,1228 | 28,2654 |
| 12.06.2022 | 28,1762 | 28,8717 | 28,0871 | 28,1049 |
| 13.06.2022 | 28,2654 | 28,5508 | 27,8553 | 28,0514 |
| 14.06.2022 | 28,0514 | 28,2476 | 27,9444 | 27,9979 |
| 15.06.2022 | 28,1049 | 28,194 | 27,1063 | 27,1063 |
| 16.06.2022 | 27,1776 | 27,7126 | 26,8388 | 27,4094 |
| 19.06.2022 | 27,463 | 29,5137 | 27,463 | 28,8895 |
| 20.06.2022 | 29,1393 | 29,906 | 28,5329 | 28,6934 |
| 21.06.2022 | 28,6042 | 28,6042 | 27,9979 | 28,1049 |
| 22.06.2022 | 28,194 | 28,5508 | 27,9979 | 28,3724 |
| 23.06.2022 | 28,4438 | 28,6577 | 28,2476 | 28,3724 |
| 26.06.2022 | 29,8704 | 30,2984 | 29,478 | 29,7812 |
| 27.06.2022 | 29,8704 | 30,1201 | 28,4615 | 28,8895 |
| 28.06.2022 | 28,8717 | 28,8895 | 27,7839 | 27,8017 |
| 29.06.2022 | 27,766 | 27,766 | 27,1419 | 27,3916 |
| 30.06.2022 | 27,3559 | 28,1585 | 27,2846 | 27,9444 |
| 03.07.2022 | 27,9979 | 28,9252 | 27,9801 | 28,1585 |
| 04.07.2022 | 28,1585 | 28,3724 | 27,463 | 27,463 |
| 05.07.2022 | 27,6948 | 28,0871 | 27,4451 | 27,6234 |
| 06.07.2022 | 27,6948 | 28,2297 | 27,463 | 27,9087 |
| 07.07.2022 | 27,9444 | 27,9801 | 27,7305 | 27,9266 |
| 12.07.2022 | 28,1406 | 28,7469 | 27,8909 | 28,2833 |
| 13.07.2022 | 28,3011 | 28,8182 | 28,2119 | 28,3546 |
| 17.07.2022 | 28,5864 | 28,9074 | 28,4438 | 28,5329 |
| 18.07.2022 | 28,5864 | 29,157 | 28,2833 | 28,8539 |
| 19.07.2022 | 29,05 | 29,7991 | 28,8361 | 29,5672 |
| 20.07.2022 | 29,585 | 30,013 | 29,1749 | 29,6921 |
| 21.07.2022 | 29,6029 | 31,2079 | 29,6029 | 30,6372 |
| 24.07.2022 | 30,7085 | 32,0816 | 30,2449 | 31,7429 |
| 25.07.2022 | 32,2778 | 34,6853 | 31,2079 | 33,4013 |
| 26.07.2022 | 33,6154 | 36,7361 | 32,7594 | 35,8801 |
| 27.07.2022 | 36,2725 | 37,2711 | 34,8993 | 35,7196 |
| 28.07.2022 | 35,7196 | 38,1092 | 35,363 | 36,3795 |
| 31.07.2022 | 36,6291 | 37,6278 | 35,6305 | 35,9336 |
| 01.08.2022 | 36,112 | 36,5043 | 35,1668 | 35,2738 |
| 02.08.2022 | 35,4343 | 35,8267 | 34,5427 | 34,5783 |
| 03.08.2022 | 34,5961 | 36,7361 | 34,5783 | 36,0763 |
| 04.08.2022 | 36,5577 | 36,647 | 35,1846 | 35,2203 |
| 07.08.2022 | 35,6126 | 36,5221 | 35,4165 | 36,3616 |
| 08.08.2022 | 35,2203 | 35,3987 | 34,4178 | 34,4178 |
| 09.08.2022 | 34,3821 | 35,3094 | 32,1173 | 32,688 |
| 10.08.2022 | 32,6523 | 33,2587 | 31,9568 | 31,9568 |
| 11.08.2022 | 31,9212 | 32,474 | 31,4575 | 31,618 |
| 14.08.2022 | 31,725 | 31,832 | 31,2792 | 31,3149 |
| 15.08.2022 | 31,4575 | 32,8663 | 31,4397 | 32,2066 |
| 16.08.2022 | 32,2957 | 32,4384 | 32,0639 | 32,2778 |
| 17.08.2022 | 32,4562 | 32,4919 | 31,5645 | 31,8142 |
| 18.08.2022 | 31,8498 | 32,0282 | 31,4397 | 31,5645 |
| 21.08.2022 | 31,5288 | 31,9568 | 31,4218 | 31,6537 |
| 22.08.2022 | 31,6715 | 34,293 | 31,6715 | 33,116 |
| 23.08.2022 | 33,5261 | 34,3643 | 32,7237 | 32,902 |
| 24.08.2022 | 32,9912 | 33,3478 | 32,6346 | 32,9555 |
| 25.08.2022 | 33,009 | 33,1695 | 32,4027 | 32,5453 |
| 28.08.2022 | 32,2778 | 32,4205 | 31,7429 | 32,0282 |
| 30.08.2022 | 32,0995 | 33,6867 | 32,0995 | 32,902 |
| 31.08.2022 | 32,9912 | 33,2587 | 32,2066 | 32,581 |
| 01.09.2022 | 32,6523 | 33,3122 | 32,3314 | 33,0803 |
| 04.09.2022 | 33,437 | 33,8829 | 33,2943 | 33,3835 |
| 05.09.2022 | 33,3835 | 33,6154 | 32,6167 | 33,0447 |
| 06.09.2022 | 33,0625 | 34,3286 | 33,0625 | 33,2408 |
| 07.09.2022 | 33,5083 | 33,7758 | 32,902 | 32,902 |
| 08.09.2022 | 33,1517 | 33,3478 | 32,1887 | 32,902 |
| 11.09.2022 | 32,9912 | 33,6331 | 32,902 | 33,009 |
| 12.09.2022 | 33,1517 | 33,2587 | 31,2079 | 31,2079 |
| 13.09.2022 | 31,2079 | 32,0639 | 30,9938 | 31,6715 |
| 14.09.2022 | 31,6359 | 32,5453 | 31,4754 | 31,8855 |
| 15.09.2022 | 31,9568 | 32,3492 | 31,5645 | 32,0282 |
| 18.09.2022 | 32,0282 | 32,4027 | 30,4053 | 30,4053 |
| 19.09.2022 | 31,2079 | 31,9391 | 30,7799 | 31,2613 |
| 20.09.2022 | 31,2792 | 32,367 | 31,2613 | 32,367 |
| 21.09.2022 | 32,5453 | 33,2408 | 31,8142 | 32,8842 |
| 22.09.2022 | 32,9912 | 35,4699 | 32,9912 | 34,5427 |
| 25.09.2022 | 34,5783 | 36,2903 | 33,5083 | 34,2395 |
| 26.09.2022 | 34,6318 | 34,6675 | 33,3835 | 33,5261 |
| 27.09.2022 | 33,437 | 34,3109 | 32,7772 | 32,7772 |
| 28.09.2022 | 32,7772 | 34,4713 | 31,6359 | 32,6346 |
| 29.09.2022 | 32,6701 | 33,2587 | 32,3314 | 32,8485 |
| 02.10.2022 | 33,009 | 34,1147 | 33,009 | 33,4905 |
| 03.10.2022 | 33,6688 | 34,0077 | 33,33 | 33,3656 |
| 04.10.2022 | 33,5797 | 33,7936 | 33,009 | 33,4013 |
| 05.10.2022 | 33,4192 | 34,7566 | 33,4013 | 34,1325 |
| 06.10.2022 | 34,2573 | 34,935 | 33,9185 | 34,5248 |
| 09.10.2022 | 34,7745 | 37,9666 | 34,5605 | 37,9666 |
| 10.10.2022 | 38,2519 | 39,7321 | 35,5769 | 35,5769 |
| 11.10.2022 | 35,6661 | 35,8445 | 32,4562 | 33,4727 |
| 12.10.2022 | 33,4727 | 34,3465 | 33,0981 | 33,3122 |
| 13.10.2022 | 33,437 | 34,0611 | 33,223 | 33,4905 |
| 16.10.2022 | 33,6867 | 34,507 | 33,6331 | 34,293 |
| 17.10.2022 | 34,4535 | 35,2738 | 34,1859 | 34,5427 |
| 18.10.2022 | 34,7745 | 35,0419 | 34,4178 | 34,507 |
| 19.10.2022 | 34,6139 | 36,9501 | 34,4535 | 36,3973 |
| 20.10.2022 | 36,6827 | 40,0353 | 36,4151 | 40,0353 |
| 23.10.2022 | 41,7293 | 44,0298 | 40,1601 | 43,6018 |
| 24.10.2022 | 43,1917 | 43,1917 | 40,3028 | 41,7829 |
| 25.10.2022 | 42,0682 | 45,9201 | 41,765 | 45,9201 |
| 26.10.2022 | 45,9201 | 48,7734 | 43,7088 | 44,5827 |
| 27.10.2022 | 44,1547 | 45,9201 | 43,3343 | 43,7802 |
| 30.10.2022 | 45,0285 | 46,9009 | 44,44 | 45,7864 |
| 31.10.2022 | 44,6272 | 45,4743 | 43,3343 | 44,4935 |
| 01.11.2022 | 44,9839 | 45,2069 | 43,5127 | 43,9763 |
| 02.11.2022 | 44,0298 | 44,119 | 42,9955 | 43,4235 |
| 03.11.2022 | 43,4413 | 46,6334 | 43,2452 | 45,4743 |
| 06.11.2022 | 45,6526 | 46,7227 | 44,1368 | 44,6272 |
| 07.11.2022 | 44,6272 | 46,8564 | 43,691 | 44,9839 |
| 08.11.2022 | 45,4297 | 46,5889 | 44,4935 | 45,608 |
| 09.11.2022 | 45,6526 | 48,1047 | 43,8693 | 47,5251 |
| 10.11.2022 | 47,5697 | 49,4868 | 46,0093 | 46,7227 |
| 13.11.2022 | 46,7227 | 48,5951 | 44,6718 | 47,8817 |
| 14.11.2022 | 47,8817 | 52,6521 | 47,2576 | 52,1617 |
| 15.11.2022 | 52,5629 | 54,2125 | 49,8434 | 50,7796 |
| 16.11.2022 | 50,8242 | 51,27 | 48,1493 | 49,0409 |
| 17.11.2022 | 49,4422 | 50,7351 | 48,9963 | 49,7097 |
| 20.11.2022 | 49,7097 | 53,6775 | 49,7097 | 53,6775 |
| 21.11.2022 | 53,6775 | 55,7283 | 51,7159 | 54,7921 |
| 22.11.2022 | 55,2825 | 57,7345 | 53,2317 | 57,0658 |
| 23.11.2022 | 57,9574 | 61,5687 | 57,0213 | 60,1866 |
| 24.11.2022 | 60,4541 | 62,7724 | 59,4733 | 62,3711 |
| 27.11.2022 | 62,4603 | 63,1737 | 60,677 | 62,0591 |
| 28.11.2022 | 61,9699 | 61,9699 | 58,8937 | 60,4987 |
| 29.11.2022 | 60,4987 | 62,4157 | 59,295 | 61,5241 |
| 30.11.2022 | 61,747 | 65,0907 | 61,6578 | 64,2436 |
| 01.12.2022 | 64,5111 | 66,6511 | 62,5495 | 64,1991 |
| 04.12.2022 | 65,4919 | 65,9378 | 61,212 | 61,747 |
| 05.12.2022 | 61,5241 | 63,0399 | 58,4478 | 62,4157 |
| 06.12.2022 | 62,4157 | 62,817 | 59,295 | 59,5179 |
| 07.12.2022 | 59,5179 | 60,142 | 56,62 | 59,072 |
| 08.12.2022 | 59,1166 | 60,6324 | 58,1803 | 59,7408 |
| 11.12.2022 | 59,7854 | 62,4603 | 58,76 | 62,4157 |
| 12.12.2022 | 62,4157 | 63,4412 | 61,3457 | 62,4157 |
| 13.12.2022 | 62,594 | 62,8615 | 59,2504 | 59,2504 |
| 14.12.2022 | 59,8745 | 60,6324 | 56,8875 | 58,8491 |
| 15.12.2022 | 58,8491 | 60,2758 | 58,1358 | 58,8937 |
| 18.12.2022 | 60,677 | 61,8807 | 59,9637 | 61,8807 |
| 19.12.2022 | 61,8807 | 63,9316 | 60,8553 | 63,2182 |
| 20.12.2022 | 63,2182 | 64,3773 | 61,0782 | 64,1098 |
| 21.12.2022 | 64,422 | 66,2944 | 63,2182 | 65,6703 |
| 22.12.2022 | 65,7594 | 70,7973 | 64,8232 | 70,4406 |
| 25.12.2022 | 71,3769 | 75,4338 | 69,5043 | 73,1156 |
| 26.12.2022 | 73,1156 | 75,9689 | 71,4214 | 72,9372 |
| 27.12.2022 | 73,2493 | 74,9434 | 70,396 | 73,5168 |
| 28.12.2022 | 73,6505 | 77,0389 | 72,6697 | 75,7905 |
| 29.12.2022 | 76,6821 | 76,7714 | 74,3639 | 74,9434 |