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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 53,837
KAPANIŞ 53,5121
En Düşük
DÜŞÜK 31,3327
En Yüksek
YÜKSEK 87,9616
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 75,746 | 76,4147 | 73,8735 | 73,9626 |
| 02.01.2023 | 73,9626 | 74,8989 | 70,4406 | 71,9564 |
| 03.01.2023 | 72,2239 | 72,5806 | 66,874 | 69,3706 |
| 04.01.2023 | 69,4152 | 69,9948 | 62,4603 | 62,4603 |
| 05.01.2023 | 62,1482 | 64,6449 | 58,8045 | 63,3074 |
| 08.01.2023 | 63,2628 | 64,2882 | 58,8491 | 58,9829 |
| 09.01.2023 | 58,8937 | 58,8937 | 54,3909 | 54,9704 |
| 10.01.2023 | 54,9258 | 55,1933 | 49,5759 | 51,7159 |
| 11.01.2023 | 51,8497 | 53,9896 | 50,2001 | 53,8559 |
| 12.01.2023 | 53,7667 | 55,9958 | 52,9196 | 55,1933 |
| 15.01.2023 | 55,3271 | 60,677 | 55,3271 | 60,677 |
| 16.01.2023 | 61,212 | 64,2436 | 61,1674 | 62,6833 |
| 17.01.2023 | 62,6386 | 63,6194 | 60,4095 | 60,8999 |
| 18.01.2023 | 60,6324 | 62,3266 | 59,7408 | 59,9191 |
| 19.01.2023 | 59,5624 | 60,9891 | 58,8491 | 59,2057 |
| 22.01.2023 | 59,607 | 60,8999 | 56,7983 | 57,8683 |
| 23.01.2023 | 58,4478 | 58,5816 | 54,4354 | 55,3717 |
| 24.01.2023 | 55,4608 | 56,1296 | 50,8242 | 53,945 |
| 25.01.2023 | 53,945 | 55,2379 | 51,7159 | 53,3209 |
| 26.01.2023 | 53,1871 | 53,3655 | 49,6651 | 51,27 |
| 29.01.2023 | 51,5375 | 53,5884 | 50,7796 | 51,6268 |
| 30.01.2023 | 51,6713 | 51,6713 | 48,5059 | 48,5059 |
| 31.01.2023 | 48,5059 | 49,4868 | 44,7164 | 45,2069 |
| 01.02.2023 | 45,0285 | 46,6781 | 41,9434 | 45,2514 |
| 02.02.2023 | 46,3214 | 48,1493 | 45,0731 | 47,8372 |
| 05.02.2023 | 46,7227 | 50,7351 | 44,6272 | 48,1493 |
| 06.02.2023 | 48,1493 | 48,1493 | 43,3343 | 43,3343 |
| 14.02.2023 | 41,9077 | 47,436 | 40,1422 | 47,2131 |
| 15.02.2023 | 47,2131 | 49,7988 | 42,4962 | 42,514 |
| 16.02.2023 | 42,6567 | 43,691 | 40,5702 | 42,3178 |
| 19.02.2023 | 42,5675 | 44,1368 | 42,0325 | 43,6554 |
| 20.02.2023 | 43,691 | 45,831 | 42,4427 | 45,6526 |
| 21.02.2023 | 45,6973 | 45,7864 | 44,1368 | 44,7164 |
| 22.02.2023 | 45,1176 | 47,3468 | 44,4935 | 46,8118 |
| 23.02.2023 | 46,8118 | 47,9264 | 45,6973 | 47,9264 |
| 26.02.2023 | 47,8817 | 49,5759 | 46,4997 | 47,8372 |
| 27.02.2023 | 48,5059 | 49,3084 | 47,8817 | 49,0409 |
| 28.02.2023 | 51,3593 | 51,6268 | 49,6651 | 50,1109 |
| 01.03.2023 | 50,7796 | 53,4546 | 49,0409 | 51,4484 |
| 02.03.2023 | 51,5375 | 52,5629 | 49,0409 | 50,6905 |
| 05.03.2023 | 51,27 | 52,1172 | 50,2892 | 50,7796 |
| 06.03.2023 | 51,3593 | 52,6967 | 50,4676 | 51,7605 |
| 07.03.2023 | 51,7605 | 52,3847 | 50,8689 | 51,4484 |
| 08.03.2023 | 51,6713 | 52,6076 | 50,7351 | 50,9134 |
| 09.03.2023 | 50,9134 | 50,9134 | 49,4868 | 49,4868 |
| 12.03.2023 | 49,7542 | 51,1809 | 47,6589 | 48,1493 |
| 13.03.2023 | 48,1047 | 49,5759 | 47,436 | 48,1493 |
| 14.03.2023 | 48,3721 | 48,7734 | 44,8056 | 45,831 |
| 15.03.2023 | 46,2768 | 47,2576 | 45,4743 | 46,3214 |
| 16.03.2023 | 46,8118 | 47,8817 | 46,2322 | 47,5251 |
| 19.03.2023 | 48,2384 | 49,2193 | 46,143 | 46,3659 |
| 20.03.2023 | 47,2576 | 47,2576 | 44,3687 | 44,6718 |
| 21.03.2023 | 44,7164 | 46,3214 | 44,5827 | 46,143 |
| 22.03.2023 | 46,6334 | 46,7227 | 45,1622 | 46,1877 |
| 23.03.2023 | 46,5443 | 47,1685 | 45,4743 | 46,4105 |
| 26.03.2023 | 46,0093 | 47,3468 | 45,6526 | 45,6973 |
| 27.03.2023 | 45,608 | 45,608 | 43,3343 | 43,477 |
| 28.03.2023 | 43,4413 | 43,7445 | 41,7293 | 43,3343 |
| 29.03.2023 | 43,4235 | 44,7164 | 42,8172 | 43,691 |
| 30.03.2023 | 43,3343 | 43,5305 | 42,0504 | 42,1752 |
| 02.04.2023 | 42,1752 | 42,4783 | 39,9817 | 40,6058 |
| 03.04.2023 | 41,0161 | 41,7116 | 40,2135 | 41,3727 |
| 04.04.2023 | 41,9077 | 42,514 | 41,4441 | 42,193 |
| 05.04.2023 | 42,3714 | 42,6924 | 41,6045 | 41,7293 |
| 06.04.2023 | 41,7472 | 43,1204 | 41,7472 | 43,0669 |
| 09.04.2023 | 44,6718 | 45,831 | 43,691 | 44,1368 |
| 10.04.2023 | 44,4935 | 45,7418 | 43,2274 | 45,5635 |
| 11.04.2023 | 45,6526 | 48,4614 | 45,2069 | 47,3022 |
| 12.04.2023 | 47,3022 | 47,5697 | 45,9201 | 46,2768 |
| 13.04.2023 | 46,3659 | 46,7227 | 44,761 | 45,1176 |
| 16.04.2023 | 45,4297 | 45,4743 | 43,2095 | 44,333 |
| 17.04.2023 | 44,333 | 44,8056 | 42,9599 | 43,5127 |
| 18.04.2023 | 43,9229 | 44,0834 | 43,1204 | 43,7445 |
| 19.04.2023 | 43,7445 | 44,2082 | 43,2987 | 44,2082 |
| 23.04.2023 | 44,226 | 45,296 | 43,477 | 43,6732 |
| 24.04.2023 | 44,0477 | 44,0477 | 42,1752 | 42,1752 |
| 25.04.2023 | 42,1752 | 42,1752 | 40,5702 | 41,1588 |
| 26.04.2023 | 41,1765 | 41,6402 | 40,6594 | 41,2122 |
| 27.04.2023 | 41,9077 | 42,1217 | 38,8582 | 39,6607 |
| 01.05.2023 | 39,5002 | 40,7485 | 36,7361 | 36,7361 |
| 02.05.2023 | 33,8829 | 34,3465 | 33,0625 | 33,0625 |
| 03.05.2023 | 33,0625 | 33,8115 | 32,0995 | 33,0625 |
| 04.05.2023 | 33,2587 | 33,3478 | 31,7429 | 32,046 |
| 07.05.2023 | 31,3862 | 32,8485 | 31,3862 | 32,7058 |
| 08.05.2023 | 32,8307 | 33,1695 | 31,8677 | 32,0995 |
| 09.05.2023 | 32,0995 | 32,5632 | 31,6359 | 31,9747 |
| 10.05.2023 | 32,0639 | 33,5618 | 31,6359 | 33,0447 |
| 11.05.2023 | 33,0447 | 33,3478 | 32,0104 | 32,3135 |
| 14.05.2023 | 32,8128 | 34,3286 | 31,3327 | 31,5824 |
| 15.05.2023 | 31,6537 | 32,795 | 31,6537 | 32,795 |
| 16.05.2023 | 32,795 | 34,2752 | 32,5989 | 34,0433 |
| 17.05.2023 | 34,079 | 34,7745 | 32,9912 | 33,4192 |
| 21.05.2023 | 33,9006 | 33,9006 | 32,2066 | 32,581 |
| 22.05.2023 | 32,7772 | 32,795 | 32,3492 | 32,5989 |
| 23.05.2023 | 32,5989 | 33,0803 | 32,153 | 32,3848 |
| 24.05.2023 | 32,3848 | 32,7415 | 31,7964 | 32,0104 |
| 25.05.2023 | 32,0104 | 33,3478 | 31,8855 | 32,7415 |
| 28.05.2023 | 33,1517 | 34,3821 | 32,8307 | 34,2752 |
| 29.05.2023 | 34,4713 | 37,4316 | 34,4713 | 37,4316 |
| 30.05.2023 | 38,2519 | 38,3411 | 36,3973 | 37,1462 |
| 31.05.2023 | 37,3603 | 38,1092 | 36,5934 | 37,0571 |
| 01.06.2023 | 37,1819 | 38,0201 | 36,8075 | 37,3246 |
| 04.06.2023 | 37,6812 | 39,1971 | 37,6812 | 38,3054 |
| 05.06.2023 | 38,359 | 39,4646 | 37,0928 | 38,4302 |
| 06.06.2023 | 38,6443 | 40,0353 | 38,5016 | 39,2862 |
| 07.06.2023 | 39,5537 | 39,6964 | 37,7169 | 38,0022 |
| 08.06.2023 | 38,3233 | 40,4097 | 38,1984 | 40,4097 |
| 11.06.2023 | 40,8199 | 41,4262 | 39,7677 | 39,8748 |
| 12.06.2023 | 39,9639 | 39,9639 | 37,8239 | 37,8239 |
| 13.06.2023 | 37,8774 | 38,7156 | 37,075 | 37,1819 |
| 14.06.2023 | 37,3246 | 38,7156 | 37,3246 | 38,4659 |
| 15.06.2023 | 38,7334 | 39,0009 | 37,6812 | 37,9131 |
| 18.06.2023 | 38,1984 | 38,2697 | 36,8253 | 36,8253 |
| 19.06.2023 | 36,7896 | 37,3425 | 35,9872 | 36,1833 |
| 20.06.2023 | 36,7539 | 36,7539 | 35,0776 | 35,1133 |
| 21.06.2023 | 35,256 | 36,4151 | 34,8814 | 36,219 |
| 22.06.2023 | 36,5577 | 37,5742 | 36,5577 | 37,4673 |
| 25.06.2023 | 37,5208 | 38,3411 | 37,5208 | 38,1806 |
| 26.06.2023 | 38,1984 | 39,3398 | 37,9844 | 39,3398 |
| 02.07.2023 | 39,946 | 41,23 | 39,7677 | 41,0874 |
| 03.07.2023 | 41,3906 | 42,5853 | 40,0174 | 41,1231 |
| 04.07.2023 | 41,6224 | 42,5675 | 39,6786 | 42,1752 |
| 05.07.2023 | 42,3892 | 44,012 | 42,3535 | 42,5675 |
| 06.07.2023 | 43,3165 | 43,9763 | 42,5675 | 43,7088 |
| 09.07.2023 | 44,761 | 45,4297 | 44,1725 | 45,1176 |
| 10.07.2023 | 46,3659 | 46,6334 | 44,0477 | 44,6272 |
| 11.07.2023 | 44,6718 | 46,0985 | 43,9763 | 45,0285 |
| 12.07.2023 | 45,4743 | 45,4743 | 43,9585 | 44,012 |
| 13.07.2023 | 44,1547 | 45,3851 | 43,5127 | 44,7164 |
| 16.07.2023 | 45,9201 | 49,1747 | 45,5635 | 49,1747 |
| 17.07.2023 | 51,8497 | 54,0788 | 49,3084 | 54,0788 |
| 18.07.2023 | 56,1741 | 56,7537 | 51,1809 | 53,4992 |
| 19.07.2023 | 54,7475 | 55,2825 | 52,6967 | 53,0088 |
| 20.07.2023 | 53,4992 | 54,2571 | 51,4484 | 52,7858 |
| 23.07.2023 | 53,0533 | 55,1933 | 52,7858 | 53,9004 |
| 24.07.2023 | 53,9004 | 55,7283 | 52,2063 | 52,7858 |
| 25.07.2023 | 52,6967 | 55,5946 | 52,5183 | 53,945 |
| 26.07.2023 | 54,9258 | 59,3395 | 54,1234 | 59,3395 |
| 27.07.2023 | 62,4157 | 63,1737 | 57,2888 | 57,5117 |
| 30.07.2023 | 57,5117 | 59,2057 | 55,7283 | 56,7091 |
| 31.07.2023 | 56,7091 | 57,4224 | 55,1933 | 55,2825 |
| 01.08.2023 | 55,7283 | 60,8108 | 55,4608 | 60,8108 |
| 02.08.2023 | 61,3457 | 65,8932 | 59,4287 | 62,9508 |
| 03.08.2023 | 62,9508 | 64,3773 | 61,1674 | 62,594 |
| 06.08.2023 | 62,594 | 68,8357 | 62,594 | 68,8357 |
| 07.08.2023 | 69,5489 | 72,4468 | 65,0907 | 65,9823 |
| 08.08.2023 | 66,0715 | 68,9248 | 63,9761 | 65,4028 |
| 09.08.2023 | 65,4028 | 67,2307 | 61,5687 | 61,9253 |
| 10.08.2023 | 61,9253 | 67,2752 | 60,2758 | 64,7786 |
| 13.08.2023 | 65,2244 | 71,2431 | 65,0907 | 71,2431 |
| 14.08.2023 | 72,4022 | 76,6821 | 71,466 | 72,8926 |
| 15.08.2023 | 74,0964 | 74,8989 | 68,6573 | 68,6573 |
| 16.08.2023 | 69,6381 | 75,5231 | 69,6381 | 72,001 |
| 17.08.2023 | 72,7143 | 75,7905 | 69,1032 | 70,2622 |
| 20.08.2023 | 70,2622 | 76,5484 | 69,0139 | 75,3447 |
| 21.08.2023 | 75,6568 | 82,255 | 75,6568 | 81,72 |
| 22.08.2023 | 82,9238 | 87,9616 | 78,9559 | 78,9559 |
| 23.08.2023 | 79,0005 | 80,9621 | 71,0648 | 71,0648 |
| 24.08.2023 | 71,0648 | 75,2109 | 67,3198 | 71,1985 |
| 27.08.2023 | 73,1156 | 76,4147 | 72,7589 | 75,0772 |
| 28.08.2023 | 76,6376 | 79,1788 | 74,0518 | 74,2747 |
| 30.08.2023 | 74,5422 | 75,2556 | 71,6443 | 72,1348 |
| 31.08.2023 | 72,1348 | 72,4914 | 69,9502 | 70,9756 |
| 03.09.2023 | 71,1985 | 72,9818 | 70,084 | 70,4406 |
| 04.09.2023 | 70,4406 | 71,9118 | 68,8802 | 69,8611 |
| 05.09.2023 | 70,2177 | 71,2876 | 67,4536 | 68,3453 |
| 06.09.2023 | 68,4344 | 73,1156 | 68,4344 | 72,9372 |
| 07.09.2023 | 73,0264 | 74,0073 | 68,9248 | 69,5936 |
| 10.09.2023 | 71,5998 | 72,9818 | 68,479 | 69,1032 |
| 11.09.2023 | 69,6381 | 70,7081 | 68,6127 | 69,5489 |
| 12.09.2023 | 69,7273 | 73,918 | 68,9248 | 70,8864 |
| 13.09.2023 | 70,8419 | 71,1094 | 64,5111 | 68,3898 |
| 14.09.2023 | 68,479 | 72,6697 | 67,944 | 68,6573 |
| 17.09.2023 | 69,1032 | 69,4152 | 63,7086 | 63,7086 |
| 18.09.2023 | 63,7086 | 65,7149 | 63,3074 | 63,7532 |
| 19.09.2023 | 64,6449 | 65,7149 | 62,7724 | 62,9061 |
| 20.09.2023 | 62,7278 | 66,0269 | 62,0591 | 65,9823 |
| 21.09.2023 | 65,9823 | 67,5427 | 64,7786 | 66,6957 |
| 24.09.2023 | 67,1415 | 69,6827 | 67,1415 | 68,479 |
| 25.09.2023 | 68,5681 | 69,0585 | 65,7594 | 65,9823 |
| 26.09.2023 | 66,0715 | 72,5806 | 65,5811 | 67,4981 |
| 27.09.2023 | 67,4981 | 68,2115 | 66,6065 | 67,0077 |
| 28.09.2023 | 67,5427 | 69,4598 | 67,0969 | 69,1477 |
| 01.10.2023 | 69,2814 | 72,1793 | 69,2814 | 71,466 |
| 02.10.2023 | 71,466 | 72,0456 | 69,1032 | 70,619 |
| 03.10.2023 | 70,8864 | 76,1026 | 70,619 | 73,918 |
| 04.10.2023 | 73,918 | 75,1218 | 70,3069 | 71,6889 |
| 05.10.2023 | 71,2876 | 71,5998 | 69,5936 | 70,084 |
| 08.10.2023 | 69,1923 | 74,2747 | 66,7848 | 67,409 |
| 09.10.2023 | 67,4981 | 69,9948 | 67,4981 | 69,6827 |
| 10.10.2023 | 69,6827 | 69,9948 | 67,6319 | 67,7211 |
| 11.10.2023 | 67,9885 | 69,1923 | 64,6002 | 66,0269 |
| 12.10.2023 | 65,1799 | 65,5811 | 63,3074 | 63,7532 |
| 15.10.2023 | 64,1991 | 64,957 | 60,9891 | 60,9891 |
| 16.10.2023 | 61,5241 | 63,2182 | 60,4095 | 63,2182 |
| 17.10.2023 | 62,1036 | 62,594 | 60,6324 | 60,6324 |
| 18.10.2023 | 60,6324 | 61,747 | 58,0912 | 58,7153 |
| 19.10.2023 | 57,5117 | 57,8683 | 55,2825 | 55,8175 |
| 22.10.2023 | 56,5754 | 58,6708 | 55,2825 | 57,7345 |
| 23.10.2023 | 58,0466 | 60,8108 | 57,8237 | 60,7216 |
| 24.10.2023 | 60,7216 | 61,9699 | 56,3525 | 56,3525 |
| 25.10.2023 | 56,3525 | 61,9699 | 55,2825 | 58,1803 |
| 26.10.2023 | 58,2696 | 59,9637 | 56,3525 | 59,295 |
| 29.10.2023 | 62,3266 | 65,2244 | 59,7408 | 65,2244 |
| 30.10.2023 | 65,9823 | 65,9823 | 58,7153 | 58,7153 |
| 31.10.2023 | 59,607 | 59,6516 | 54,3909 | 56,1741 |
| 01.11.2023 | 57,0213 | 57,3779 | 55,7729 | 56,1741 |
| 02.11.2023 | 56,3079 | 56,932 | 55,3271 | 56,8429 |
| 05.11.2023 | 57,4224 | 58,76 | 57,2441 | 58,5371 |
| 06.11.2023 | 58,5371 | 59,2057 | 57,0658 | 58,2696 |
| 07.11.2023 | 58,4478 | 60,4095 | 58,3587 | 59,6961 |
| 08.11.2023 | 59,4733 | 59,6961 | 57,6899 | 59,072 |
| 09.11.2023 | 59,072 | 60,0974 | 58,5371 | 59,295 |
| 12.11.2023 | 59,295 | 60,0974 | 57,5562 | 57,6899 |
| 13.11.2023 | 57,6899 | 58,76 | 56,1741 | 57,8237 |
| 14.11.2023 | 58,76 | 59,0275 | 57,5117 | 58,0466 |
| 15.11.2023 | 58,1358 | 59,6516 | 58,0912 | 59,607 |
| 16.11.2023 | 59,9191 | 60,9445 | 58,76 | 60,2312 |
| 19.11.2023 | 60,3649 | 65,5365 | 60,3649 | 63,8423 |
| 20.11.2023 | 64,0207 | 68,6573 | 63,8869 | 65,6257 |
| 21.11.2023 | 65,6257 | 67,4536 | 64,422 | 64,957 |
| 22.11.2023 | 65,0015 | 69,1477 | 65,0015 | 66,116 |
| 23.11.2023 | 65,3581 | 67,7211 | 63,8869 | 66,7848 |
| 26.11.2023 | 67,0077 | 68,3006 | 64,6002 | 65,1799 |
| 27.11.2023 | 65,1799 | 65,804 | 62,9953 | 64,0207 |
| 28.11.2023 | 64,0207 | 65,0015 | 62,3266 | 62,3266 |
| 29.11.2023 | 62,282 | 62,8615 | 61,9253 | 62,4157 |
| 30.11.2023 | 62,817 | 63,4857 | 60,6324 | 61,4795 |
| 03.12.2023 | 61,1228 | 61,9699 | 59,9637 | 60,9891 |
| 04.12.2023 | 61,1674 | 63,129 | 60,4095 | 62,4603 |
| 05.12.2023 | 61,9699 | 62,9061 | 59,7408 | 60,0083 |
| 06.12.2023 | 59,8745 | 60,5433 | 57,9129 | 60,142 |
| 07.12.2023 | 60,5433 | 62,5049 | 60,3203 | 60,677 |
| 10.12.2023 | 61,8361 | 61,8361 | 57,9574 | 58,0912 |
| 11.12.2023 | 57,9574 | 63,8869 | 57,2888 | 60,3649 |
| 12.12.2023 | 60,2758 | 60,2758 | 56,932 | 57,5562 |
| 13.12.2023 | 58,1358 | 58,9829 | 56,5754 | 58,1358 |
| 14.12.2023 | 60,5878 | 60,7662 | 58,8937 | 60,4987 |
| 17.12.2023 | 60,7662 | 60,9445 | 57,9574 | 57,9574 |
| 18.12.2023 | 58,8491 | 60,1866 | 57,2441 | 57,6454 |
| 19.12.2023 | 58,2696 | 59,2057 | 57,0658 | 58,6262 |
| 20.12.2023 | 58,6262 | 58,9829 | 57,3779 | 58,5816 |
| 21.12.2023 | 58,8491 | 59,072 | 57,0213 | 57,155 |
| 24.12.2023 | 56,8875 | 56,8875 | 53,0088 | 54,3909 |
| 25.12.2023 | 55,2451 | 56,5858 | 54,6903 | 55,2913 |
| 26.12.2023 | 55,2913 | 56,1697 | 53,627 | 54,829 |
| 27.12.2023 | 54,5516 | 57,5104 | 54,2743 | 56,2159 |
| 28.12.2023 | 56,5395 | 59,5907 | 56,4933 | 59,2209 |