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
KÜTAHYA ŞEKER FABRİKASI A.Ş. logosu
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
AL94.55
SAT94.6

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KTSKR: KÜTAHYA ŞEKER FABRİKASI A.Ş. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 62,7693
KAPANIŞ 62,5809

En Düşük

DÜŞÜK 50,2985

En Yüksek

YÜKSEK 83,2144
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202459,220960,885258,897360,654
02.01.202460,65460,65457,83458,3425
03.01.202458,018960,23857,371760,1917
04.01.202460,23863,474160,099362,3646
07.01.202462,410862,965561,717361,7173
08.01.202461,717361,948558,804859,1747
09.01.202459,174759,914458,758659,2671
10.01.202459,267160,65458,989759,1284
11.01.202459,082261,116357,787859,8681
14.01.202459,868161,486258,43559,8681
15.01.202459,868161,532459,220961,255
16.01.202460,931462,780660,284262,5495
17.01.202462,595763,196760,145561,255
18.01.202461,25561,717360,099360,4229
21.01.202460,330462,641960,006860,839
22.01.202461,162662,873160,931460,9314
23.01.202461,809862,364659,775762,1796
24.01.202462,179663,982662,040963,058
25.01.202463,104266,47962,410865,2771
28.01.202466,340366,571563,843964,3062
29.01.202464,537465,646963,751564,1675
30.01.202464,676166,109264,121364,9997
31.01.202465,646969,807665,369569,2066
01.02.202469,807669,853867,496167,5423
04.02.202467,634868,651967,449967,7735
05.02.202467,912269,715266,710268,1433
06.02.202468,235868,790666,802767,1263
07.02.202467,126369,807666,710269,5302
08.02.202470,269971,379468,651968,6981
11.02.202469,021771,102169,021769,9463
12.02.202470,269970,269966,756466,7564
13.02.202466,386667,958464,444966,9876
14.02.202467,0870,177567,0869,9463
15.02.202470,454871,656868,88371,4257
18.02.202472,581474,476970,131271,0096
19.02.202471,703172,720169,807671,0558
20.02.202471,194571,425768,790669,9001
21.02.202469,992572,442769,48472,0267
22.02.202472,072972,581469,067969,6227
25.02.202469,807674,430668,605673,9683
26.02.202473,968374,014669,345369,6689
27.02.202469,761471,009668,235868,7443
28.02.202468,88371,564468,88371,5181
29.02.202471,610673,644770,547371,3794
03.03.202471,564475,30969,345369,9925
04.03.202470,362472,119169,067969,3453
05.03.202469,530269,622764,907265,4157
06.03.202465,646967,727365,646967,681
07.03.202468,235868,559466,016767,5886
10.03.202468,235870,547366,756468,2358
11.03.202467,218768,004664,722364,861
12.03.202466,294166,294162,780663,8439
13.03.202463,936465,600763,242964,5374
14.03.202463,011864,999763,011864,26
17.03.202464,722364,722360,977661,1163
18.03.202461,116363,381661,116363,058
19.03.202463,05865,415762,688264,3525
20.03.202464,768565,415762,965563,3354
21.03.202463,474164,814862,873163,2429
24.03.202463,242963,427861,486261,6711
25.03.202461,671161,948558,712460,053
26.03.202460,515360,607858,758659,5907
27.03.202459,868161,809859,683261,6711
28.03.202462,087264,444960,931464,26
31.03.202464,2665,323360,23861,9485
01.04.202462,040962,873160,284260,5616
02.04.202460,607864,537459,683261,1626
03.04.202461,948562,133460,145560,4229
04.04.202460,422962,919360,422962,7344
07.04.202462,780665,739462,780665,7394
08.04.202466,247966,525364,722365,7394
14.04.202465,46267,496164,306266,9413
15.04.202466,941366,941364,768566,6177
16.04.202466,617767,634864,213864,7223
17.04.202464,722365,646964,167565,6469
18.04.202465,46266,802764,907266,5715
21.04.202467,449968,929267,033868,4207
23.04.202468,466969,853867,496167,9122
24.04.202467,912269,114267,588668,1433
25.04.202468,143368,790666,848967,3112
28.04.202467,542368,420766,340366,8027
29.04.202466,802769,622766,710267,9584
01.05.202468,420769,715266,571568,1433
02.05.202467,912271,194567,588670,1312
05.05.202471,148372,211670,316171,0558
06.05.202472,257878,129171,333278,1291
07.05.202478,91583,214475,863879,7933
08.05.202479,793380,810476,233677,3431
09.05.202473,043773,968369,622769,6227
12.05.202469,206671,656866,895167,1725
13.05.202467,172567,865964,953466,3866
14.05.202466,386667,68165,184665,6469
15.05.202466,247966,802764,768565,6007
16.05.202465,693167,033865,508266,664
19.05.202466,710266,802765,600765,6469
20.05.202465,693166,432864,352564,9072
21.05.202464,907266,802764,629865,462
22.05.202467,496170,038867,172568,1896
23.05.202468,235872,30467,218770,085
26.05.202470,917177,065870,917173,9683
27.05.202474,569374,70870,917172,1191
28.05.202472,858873,598570,316171,0558
29.05.202471,564471,564466,941368,0046
30.05.202466,571571,379466,571570,0388
02.06.202470,362470,362466,987667,4499
03.06.202467,496168,88367,449967,8659
04.06.202468,420770,269965,646969,0679
05.06.202468,605671,841768,466970,8247
06.06.202471,88871,88867,727368,5132
09.06.202468,374568,374566,109266,5253
10.06.202466,941367,357463,797765,7856
11.06.202467,542370,408661,486262,6419
12.06.202463,520365,970563,011865,6469
13.06.202466,109266,987664,537465,1846
19.06.202465,46266,571565,230866,4328
20.06.202466,294167,311265,785666,7102
23.06.202466,571567,033864,953464,9997
24.06.202465,323365,554464,167564,7685
25.06.202464,213864,722363,381663,659
26.06.202463,520364,999763,520364,8148
27.06.202465,092166,155464,537465,2771
30.06.202465,277166,016762,133463,2892
01.07.202463,289263,520362,133463,5203
02.07.202464,2664,2662,595763,4741
03.07.202463,612864,2662,919364,26
04.07.202464,2665,970563,05865,3695
07.07.202466,294166,525364,537464,7223
08.07.202465,045965,924364,444964,9997
09.07.202465,045965,415763,751563,8901
10.07.202464,676165,831864,213865,5082
11.07.202465,600766,201765,184665,7394
15.07.202465,739467,449965,646967,0338
16.07.202467,403668,143366,340366,664
17.07.202467,033867,773566,47967,5886
18.07.202467,634867,958466,247966,7564
21.07.202467,033868,420766,848967,3574
22.07.202466,848967,958466,756467,265
23.07.202467,68169,114266,895167,3112
24.07.202467,033868,328266,571566,7564
25.07.202467,0867,403665,970566,2941
28.07.202466,201766,201763,566563,659
29.07.202463,982664,629863,520364,2138
30.07.202464,167564,167562,133462,5957
31.07.202462,919363,982662,873163,8439
01.08.202463,65970,223762,965570,2237
04.08.202466,109273,922163,242963,2429
05.08.202468,420768,513263,612865,9243
06.08.202465,924368,420764,352566,5715
07.08.202466,571569,021765,46266,1554
08.08.202466,155467,403664,86165,3233
11.08.202465,508266,109263,05863,2429
12.08.202463,797764,2661,85662,7806
13.08.202462,826965,554462,45764,0288
14.08.202464,722366,340363,705265,7394
15.08.202466,386667,727365,092165,0921
18.08.202465,415767,26565,415766,8489
19.08.202466,848966,848962,595764,7223
20.08.202465,508265,646963,381664,26
21.08.202464,2664,629863,335463,9826
22.08.202463,982664,2660,792760,839
25.08.202461,994762,45758,897358,8973
26.08.202459,03659,63757,83458,8973
27.08.202458,897360,191758,43558,435
28.08.202458,527459,313458,111458,9435
01.09.202458,943560,05358,943559,452
02.09.202460,006861,948559,544560,9776
03.09.202460,792763,335459,868160,9314
04.09.202461,023962,087260,65461,1163
05.09.202461,25561,85660,746560,9776
08.09.202461,208861,671160,006860,0068
09.09.202460,05360,515358,250158,5274
10.09.202458,804859,03655,4355,7536
11.09.202456,724561,301354,043155,1989
12.09.202455,337657,972755,245157,3255
15.09.202457,325561,763657,325559,1284
16.09.202459,45259,868158,250158,435
17.09.202458,43559,821958,065158,5274
18.09.202461,671161,671158,943559,5445
19.09.202458,250158,43555,383857,7878
22.09.202458,065158,250157,186857,3255
23.09.202457,279257,787856,816956,9556
24.09.202457,001857,556656,447156,5395
25.09.202456,909457,279255,938655,9386
26.09.202456,123556,863255,799956,3546
29.09.202456,169757,186855,846156,8632
30.09.202456,816956,816954,274354,4592
01.10.202453,257255,568752,101452,3326
02.10.202452,702453,673351,223151,6391
03.10.202451,592952,6150,298552,2864
06.10.202452,147753,257251,824152,0552
07.10.202452,00957,23351,592957,233
08.10.202456,863257,741553,21153,9507
09.10.202454,135657,649153,81254,0893
10.10.202454,22856,770752,702453,3959
13.10.202453,395953,81251,40851,408
14.10.202452,702453,257251,777852,4251
15.10.202452,240154,274351,962854,1818
16.10.202454,736655,614953,62755,6149
17.10.202455,476356,400953,488454,0431
20.10.202454,043154,505452,332652,6562
21.10.202452,887453,118551,731652,8874
22.10.202453,02653,21151,361851,6391
23.10.202452,240153,21151,962852,61
24.10.202453,118553,118552,240152,7949
27.10.202452,933653,257252,702452,8874
29.10.202453,257254,274353,118553,627
30.10.202453,580853,81252,979853,0723
31.10.202453,164753,81252,841153,4884
03.11.202453,534653,81252,240152,4713
04.11.202452,471352,979851,592952,7024
05.11.202453,164754,089352,748753,812
06.11.202454,089354,274353,118553,627
07.11.202453,62754,921553,62754,5516
10.11.202454,551655,753654,135655,3376
11.11.202455,383855,799954,320554,3667
12.11.202454,366759,683253,62758,5274
13.11.202458,619961,486257,510459,2209
14.11.202459,267160,469158,712458,7586
17.11.202459,45261,486256,539559,637
18.11.202459,63759,63757,325558,1576
19.11.202457,371758,851157,371758,0651
20.11.202458,065159,63757,464159,2209
21.11.202460,006860,006858,296359,3596
24.11.202460,83960,83959,544559,6832
25.11.202459,174760,607858,989759,6832
26.11.202460,469160,469157,926558,2501
27.11.202458,250159,128457,556658,5737
28.11.202459,220959,220957,649158,435
01.12.202458,527459,128456,955657,0481
02.12.202457,048158,111456,955657,5566
03.12.202457,787858,111456,955657,5104
04.12.202457,556659,082257,556658,7124
05.12.202459,082259,128457,880258,9435
08.12.202459,03659,960658,851159,8219
09.12.202459,868160,83958,712458,8973
10.12.202458,804859,267158,157658,4812
11.12.202458,481260,284258,481259,2671
12.12.202459,313460,145558,43560,1455
15.12.202460,792761,347559,590760,4229
16.12.202459,63760,23858,527459,1284
17.12.202459,359660,05357,787857,9727
18.12.202456,955658,203856,678257,0018
19.12.202457,23357,417955,892356,4933
22.12.202456,400956,816955,013955,2451
23.12.202455,245157,325555,060255,6612
24.12.202455,984857,048155,984856,3084
25.12.202456,493357,23355,476356,1697
26.12.202456,169756,770755,984856,3546
29.12.202456,400956,863255,614956,4009
30.12.202456,816956,816955,522555,9386