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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 61,2938
KAPANIŞ 61,2045
En Düşük
DÜŞÜK 50,3909
En Yüksek
YÜKSEK 92,0906
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 56,1235 | 60,0993 | 56,031 | 59,1284 |
| 02.01.2025 | 59,1284 | 59,637 | 57,7878 | 58,7124 |
| 05.01.2025 | 59,1747 | 60,7003 | 58,8048 | 60,238 |
| 06.01.2025 | 60,8852 | 61,856 | 59,2209 | 60,238 |
| 07.01.2025 | 60,238 | 61,0239 | 58,7586 | 58,9897 |
| 08.01.2025 | 59,0822 | 60,5153 | 58,8511 | 60,3304 |
| 09.01.2025 | 60,0993 | 60,4691 | 58,8511 | 59,637 |
| 12.01.2025 | 58,9435 | 59,3596 | 57,233 | 57,6953 |
| 13.01.2025 | 58,2501 | 58,8048 | 57,3255 | 57,5566 |
| 14.01.2025 | 57,5566 | 58,2501 | 56,632 | 57,6028 |
| 15.01.2025 | 58,0189 | 58,6661 | 57,6028 | 58,0189 |
| 16.01.2025 | 58,1114 | 58,3425 | 57,6028 | 57,9265 |
| 19.01.2025 | 57,9727 | 58,7124 | 57,1868 | 57,5566 |
| 20.01.2025 | 57,4641 | 57,5104 | 55,43 | 55,5225 |
| 21.01.2025 | 55,5687 | 56,2622 | 55,2913 | 55,8923 |
| 22.01.2025 | 55,9386 | 56,7707 | 55,7536 | 56,6782 |
| 23.01.2025 | 56,8632 | 57,0943 | 56,031 | 56,4471 |
| 26.01.2025 | 56,4009 | 56,4009 | 55,0602 | 55,1989 |
| 27.01.2025 | 55,1989 | 55,9386 | 55,0602 | 55,1064 |
| 28.01.2025 | 55,4763 | 58,6661 | 54,2743 | 54,4592 |
| 29.01.2025 | 55,2913 | 55,2913 | 54,1356 | 54,228 |
| 30.01.2025 | 54,5054 | 55,1064 | 53,3959 | 54,1356 |
| 02.02.2025 | 54,1356 | 55,1064 | 53,4421 | 53,627 |
| 03.02.2025 | 53,7195 | 55,3376 | 53,3959 | 54,5516 |
| 04.02.2025 | 55,0139 | 55,0139 | 52,7024 | 53,4421 |
| 05.02.2025 | 53,9969 | 54,3205 | 53,627 | 53,9507 |
| 06.02.2025 | 54,4592 | 54,9677 | 53,6733 | 54,5054 |
| 09.02.2025 | 54,9215 | 55,9848 | 54,4592 | 54,9677 |
| 10.02.2025 | 55,1064 | 55,3376 | 53,9507 | 54,829 |
| 11.02.2025 | 54,5979 | 55,0602 | 53,5346 | 53,7657 |
| 12.02.2025 | 53,9969 | 54,228 | 53,3959 | 54,228 |
| 13.02.2025 | 53,9044 | 54,2743 | 53,3959 | 54,0431 |
| 16.02.2025 | 53,9507 | 54,5516 | 53,627 | 53,6733 |
| 17.02.2025 | 54,6441 | 54,6441 | 52,7487 | 53,3959 |
| 18.02.2025 | 53,3959 | 53,5346 | 51,7316 | 51,7316 |
| 19.02.2025 | 51,8241 | 52,9798 | 51,8241 | 52,5637 |
| 20.02.2025 | 52,7024 | 53,026 | 50,8532 | 51,0382 |
| 23.02.2025 | 51,408 | 52,4713 | 51,408 | 51,7778 |
| 24.02.2025 | 52,5175 | 52,5175 | 50,6221 | 51,0382 |
| 25.02.2025 | 51,0382 | 51,408 | 50,6683 | 50,807 |
| 26.02.2025 | 50,8995 | 51,4542 | 50,6683 | 51,3618 |
| 27.02.2025 | 51,1768 | 51,8241 | 51,1306 | 51,6391 |
| 02.03.2025 | 52,1939 | 52,1939 | 51,3618 | 51,7778 |
| 03.03.2025 | 53,6733 | 56,2159 | 52,61 | 52,7949 |
| 04.03.2025 | 52,9336 | 54,5516 | 52,3326 | 53,9507 |
| 05.03.2025 | 54,228 | 55,1526 | 54,228 | 54,9215 |
| 06.03.2025 | 55,4763 | 56,3084 | 54,5516 | 55,43 |
| 09.03.2025 | 55,3376 | 60,5616 | 55,3376 | 56,5395 |
| 10.03.2025 | 56,7707 | 59,5445 | 55,4763 | 59,0822 |
| 11.03.2025 | 59,0822 | 59,4983 | 57,9727 | 59,2209 |
| 12.03.2025 | 59,637 | 59,8219 | 58,9435 | 59,2209 |
| 13.03.2025 | 59,8219 | 60,2842 | 58,0189 | 59,7757 |
| 16.03.2025 | 59,7757 | 60,7927 | 59,6832 | 60,654 |
| 17.03.2025 | 60,3304 | 60,654 | 59,452 | 60,5153 |
| 18.03.2025 | 55,43 | 58,2963 | 54,5054 | 54,6903 |
| 19.03.2025 | 54,6903 | 57,9265 | 54,6903 | 56,6782 |
| 20.03.2025 | 56,6782 | 56,6782 | 52,009 | 53,1647 |
| 23.03.2025 | 53,1647 | 55,1989 | 51,3155 | 53,4884 |
| 24.03.2025 | 54,9215 | 58,8048 | 53,6733 | 58,1114 |
| 25.03.2025 | 58,2963 | 60,5153 | 57,834 | 58,3888 |
| 26.03.2025 | 58,6199 | 60,1455 | 58,6199 | 59,2209 |
| 27.03.2025 | 59,3134 | 60,9314 | 57,6028 | 60,6078 |
| 01.04.2025 | 60,4691 | 63,4741 | 60,4229 | 62,2721 |
| 02.04.2025 | 62,2721 | 62,5032 | 60,5153 | 60,6078 |
| 03.04.2025 | 60,654 | 60,8852 | 58,9897 | 59,9606 |
| 06.04.2025 | 58,9897 | 58,9897 | 56,2622 | 58,1576 |
| 07.04.2025 | 59,0822 | 59,7757 | 58,435 | 59,5907 |
| 08.04.2025 | 59,1284 | 59,452 | 57,9727 | 58,1114 |
| 09.04.2025 | 58,9435 | 59,7294 | 56,4009 | 57,3255 |
| 10.04.2025 | 57,7415 | 58,0189 | 56,3546 | 56,6782 |
| 13.04.2025 | 57,2792 | 59,0822 | 57,0481 | 57,9727 |
| 14.04.2025 | 58,9897 | 58,9897 | 56,8632 | 57,1405 |
| 15.04.2025 | 56,6782 | 56,9094 | 54,4592 | 54,5979 |
| 16.04.2025 | 55,8461 | 55,8923 | 54,5979 | 55,43 |
| 17.04.2025 | 55,43 | 55,9386 | 54,3667 | 54,9215 |
| 20.04.2025 | 54,5516 | 55,1526 | 54,0893 | 54,413 |
| 21.04.2025 | 54,829 | 55,0602 | 53,9969 | 54,228 |
| 23.04.2025 | 54,228 | 55,3838 | 54,0431 | 54,7828 |
| 24.04.2025 | 55,6149 | 56,4009 | 54,8753 | 55,7536 |
| 27.04.2025 | 55,7536 | 61,0239 | 55,1526 | 59,2209 |
| 28.04.2025 | 55,6612 | 56,7245 | 53,6733 | 54,0893 |
| 29.04.2025 | 54,0893 | 54,413 | 52,2401 | 52,2401 |
| 01.05.2025 | 52,2401 | 53,3497 | 51,408 | 52,2401 |
| 04.05.2025 | 53,5808 | 53,627 | 52,3788 | 53,1185 |
| 05.05.2025 | 54,0431 | 54,1356 | 52,3326 | 52,61 |
| 06.05.2025 | 53,026 | 53,4884 | 50,9919 | 51,6854 |
| 07.05.2025 | 51,7316 | 52,9336 | 51,7316 | 52,5175 |
| 08.05.2025 | 52,2864 | 52,8874 | 52,1939 | 52,6562 |
| 11.05.2025 | 53,2572 | 53,7657 | 52,5637 | 53,1647 |
| 12.05.2025 | 53,211 | 53,3497 | 52,3326 | 52,5175 |
| 13.05.2025 | 52,5175 | 53,7195 | 52,3788 | 52,9798 |
| 14.05.2025 | 52,9798 | 55,3376 | 52,8874 | 53,2572 |
| 15.05.2025 | 54,5054 | 54,5979 | 53,2572 | 53,627 |
| 19.05.2025 | 53,627 | 54,1818 | 52,9336 | 53,1185 |
| 20.05.2025 | 53,1647 | 53,5346 | 52,5637 | 52,5637 |
| 21.05.2025 | 52,5637 | 53,2572 | 52,3326 | 52,8411 |
| 22.05.2025 | 52,8411 | 53,3497 | 52,2401 | 52,3326 |
| 25.05.2025 | 52,7949 | 53,627 | 52,3326 | 52,9798 |
| 26.05.2025 | 53,1185 | 54,3667 | 52,3788 | 52,61 |
| 27.05.2025 | 52,7024 | 53,1647 | 52,1477 | 52,7024 |
| 28.05.2025 | 53,1185 | 53,3497 | 52,1939 | 52,5175 |
| 29.05.2025 | 53,5808 | 56,6782 | 50,9457 | 52,3326 |
| 01.06.2025 | 52,7024 | 54,5054 | 50,3909 | 52,0552 |
| 02.06.2025 | 52,2401 | 53,812 | 52,1477 | 53,0723 |
| 03.06.2025 | 53,0723 | 54,5054 | 52,8874 | 54,1356 |
| 04.06.2025 | 54,1356 | 54,6441 | 53,812 | 54,2743 |
| 09.06.2025 | 54,5054 | 55,9386 | 54,2743 | 55,1526 |
| 10.06.2025 | 54,829 | 55,2913 | 54,3205 | 54,5516 |
| 11.06.2025 | 53,8582 | 54,5516 | 53,1647 | 53,4421 |
| 12.06.2025 | 51,0844 | 52,9798 | 50,8995 | 52,7487 |
| 15.06.2025 | 52,1939 | 54,413 | 52,1939 | 53,6733 |
| 16.06.2025 | 53,3497 | 54,3667 | 53,1647 | 53,211 |
| 17.06.2025 | 53,211 | 53,211 | 52,3326 | 52,8411 |
| 18.06.2025 | 52,8411 | 53,2572 | 52,1014 | 52,2401 |
| 19.06.2025 | 52,5637 | 53,627 | 52,4251 | 52,9336 |
| 22.06.2025 | 52,1939 | 52,9336 | 52,009 | 52,1477 |
| 23.06.2025 | 52,7949 | 54,0431 | 52,7949 | 53,7195 |
| 24.06.2025 | 53,7195 | 54,0893 | 53,3034 | 53,5346 |
| 25.06.2025 | 54,5054 | 54,5054 | 53,026 | 53,026 |
| 26.06.2025 | 53,1647 | 53,627 | 52,4713 | 53,3034 |
| 29.06.2025 | 53,4421 | 54,8753 | 53,4421 | 54,8753 |
| 30.06.2025 | 54,9677 | 55,4763 | 54,5054 | 55,1989 |
| 01.07.2025 | 55,1064 | 55,8461 | 54,0893 | 54,5054 |
| 02.07.2025 | 54,6903 | 56,4009 | 54,5516 | 55,4763 |
| 03.07.2025 | 55,6149 | 56,031 | 54,8753 | 55,8461 |
| 06.07.2025 | 54,9215 | 55,6612 | 54,413 | 54,5979 |
| 07.07.2025 | 54,7366 | 55,5225 | 53,3497 | 53,4884 |
| 08.07.2025 | 53,627 | 54,7828 | 53,3034 | 54,413 |
| 09.07.2025 | 54,7366 | 55,6149 | 54,6441 | 55,0139 |
| 10.07.2025 | 55,3838 | 55,7074 | 54,3667 | 54,9677 |
| 13.07.2025 | 55,2451 | 56,0772 | 55,0139 | 55,6612 |
| 15.07.2025 | 55,7999 | 57,8802 | 55,4763 | 57,0018 |
| 16.07.2025 | 57,0481 | 59,7757 | 57,0481 | 59,0822 |
| 17.07.2025 | 58,7124 | 61,9485 | 58,4812 | 61,0239 |
| 20.07.2025 | 62,8731 | 65,5082 | 61,0239 | 63,5665 |
| 21.07.2025 | 63,5665 | 65,4157 | 62,4108 | 63,6128 |
| 22.07.2025 | 63,8901 | 64,26 | 61,7173 | 61,7173 |
| 23.07.2025 | 61,7173 | 63,0118 | 61,4862 | 62,5957 |
| 24.07.2025 | 63,058 | 63,058 | 61,3475 | 61,7636 |
| 27.07.2025 | 63,3354 | 63,4278 | 61,5786 | 61,6711 |
| 28.07.2025 | 61,6711 | 62,4108 | 61,3937 | 61,5786 |
| 29.07.2025 | 61,5786 | 63,3354 | 61,3013 | 61,6249 |
| 30.07.2025 | 61,9022 | 64,4449 | 61,9022 | 63,7052 |
| 31.07.2025 | 63,7052 | 64,3525 | 63,1042 | 63,4741 |
| 03.08.2025 | 63,5665 | 64,26 | 63,1967 | 63,6128 |
| 04.08.2025 | 63,6128 | 66,9876 | 63,6128 | 66,0167 |
| 05.08.2025 | 66,063 | 67,4961 | 64,7223 | 65,3695 |
| 06.08.2025 | 65,462 | 66,5715 | 65,0459 | 65,2771 |
| 07.08.2025 | 64,861 | 64,861 | 61,6711 | 62,3183 |
| 10.08.2025 | 62,457 | 63,7977 | 61,9947 | 62,457 |
| 11.08.2025 | 62,6419 | 62,6882 | 61,255 | 61,8098 |
| 12.08.2025 | 61,9947 | 63,7515 | 61,3475 | 62,2259 |
| 13.08.2025 | 62,8731 | 62,8731 | 61,6711 | 61,8098 |
| 14.08.2025 | 61,8098 | 62,7806 | 61,6711 | 62,3646 |
| 17.08.2025 | 62,457 | 63,659 | 62,457 | 62,8731 |
| 18.08.2025 | 62,9655 | 63,4278 | 62,457 | 62,6419 |
| 19.08.2025 | 62,5957 | 64,4449 | 62,3646 | 63,5203 |
| 20.08.2025 | 63,9364 | 64,2138 | 63,3354 | 63,7515 |
| 21.08.2025 | 63,7515 | 64,861 | 63,5203 | 63,7977 |
| 24.08.2025 | 64,4911 | 65,0921 | 63,8901 | 64,3987 |
| 25.08.2025 | 64,7685 | 65,0459 | 63,7515 | 63,7515 |
| 26.08.2025 | 63,7052 | 64,1675 | 62,7344 | 62,7344 |
| 27.08.2025 | 63,1967 | 63,6128 | 61,9485 | 63,4278 |
| 28.08.2025 | 63,5203 | 64,26 | 63,1967 | 63,2892 |
| 31.08.2025 | 63,2892 | 65,3233 | 63,2429 | 65,2308 |
| 01.09.2025 | 65,2308 | 65,2308 | 61,856 | 63,3354 |
| 02.09.2025 | 63,3354 | 64,3987 | 62,8269 | 63,5665 |
| 03.09.2025 | 63,5665 | 66,3866 | 63,5665 | 65,462 |
| 04.09.2025 | 65,6469 | 67,9584 | 65,6469 | 66,5253 |
| 07.09.2025 | 66,479 | 66,479 | 64,26 | 64,861 |
| 08.09.2025 | 65,6931 | 67,4036 | 63,4278 | 63,7052 |
| 09.09.2025 | 63,8901 | 65,2308 | 61,9485 | 62,9193 |
| 10.09.2025 | 62,9655 | 64,4449 | 60,7927 | 60,7927 |
| 11.09.2025 | 61,9485 | 61,9485 | 59,8681 | 60,9314 |
| 14.09.2025 | 60,9314 | 65,0459 | 60,053 | 65,0459 |
| 15.09.2025 | 65,0921 | 66,5253 | 64,9997 | 66,479 |
| 16.09.2025 | 66,479 | 67,3112 | 65,9705 | 66,6177 |
| 17.09.2025 | 66,8489 | 70,6398 | 66,8489 | 70,085 |
| 18.09.2025 | 70,4548 | 76,6035 | 70,4548 | 76,6035 |
| 21.09.2025 | 78,5914 | 83,1681 | 76,6035 | 81,3189 |
| 22.09.2025 | 81,2727 | 81,2727 | 76,3261 | 78,2215 |
| 23.09.2025 | 78,4064 | 78,9612 | 74,5231 | 76,0487 |
| 24.09.2025 | 76,1412 | 80,4868 | 74,7542 | 76,8808 |
| 25.09.2025 | 76,6035 | 77,3431 | 73,1824 | 73,9221 |
| 28.09.2025 | 73,9221 | 75,2628 | 71,7493 | 73,1362 |
| 29.09.2025 | 73,1362 | 75,4477 | 69,6689 | 70,1775 |
| 30.09.2025 | 71,1945 | 72,0729 | 69,3453 | 71,3794 |
| 01.10.2025 | 71,3794 | 72,1191 | 70,2699 | 70,2699 |
| 02.10.2025 | 70,5935 | 71,7493 | 69,6689 | 70,8709 |
| 05.10.2025 | 71,4719 | 72,2578 | 69,9001 | 70,5473 |
| 06.10.2025 | 70,5473 | 71,8417 | 69,9925 | 70,3624 |
| 07.10.2025 | 70,2237 | 70,5473 | 67,9584 | 68,883 |
| 08.10.2025 | 68,883 | 69,6227 | 67,7735 | 68,5132 |
| 09.10.2025 | 68,6056 | 69,6227 | 68,2358 | 69,1604 |
| 12.10.2025 | 68,7906 | 68,883 | 67,0338 | 67,1725 |
| 13.10.2025 | 67,3112 | 67,8659 | 65,1846 | 65,1846 |
| 14.10.2025 | 65,6469 | 68,1433 | 65,6469 | 66,3866 |
| 15.10.2025 | 66,4328 | 67,5886 | 65,6469 | 65,8318 |
| 16.10.2025 | 65,9243 | 67,2187 | 63,3354 | 65,1846 |
| 19.10.2025 | 66,1092 | 66,5715 | 64,3987 | 66,479 |
| 20.10.2025 | 66,479 | 67,0338 | 64,9534 | 65,6931 |
| 21.10.2025 | 65,878 | 67,2187 | 65,8318 | 66,9876 |
| 22.10.2025 | 66,9876 | 67,2187 | 66,0167 | 66,1092 |
| 23.10.2025 | 66,9876 | 70,1775 | 66,2479 | 68,282 |
| 26.10.2025 | 69,2066 | 69,6227 | 67,6348 | 68,282 |
| 27.10.2025 | 68,282 | 69,0679 | 67,7273 | 67,9584 |
| 29.10.2025 | 68,0046 | 69,2991 | 68,0046 | 68,883 |
| 30.10.2025 | 67,1263 | 67,4499 | 65,3695 | 66,7102 |
| 02.11.2025 | 67,08 | 69,2529 | 66,7102 | 68,3282 |
| 03.11.2025 | 69,3453 | 69,3453 | 67,7273 | 69,2529 |
| 04.11.2025 | 69,4378 | 70,6398 | 68,3745 | 69,9463 |
| 05.11.2025 | 70,2237 | 70,6398 | 67,7273 | 68,1896 |
| 06.11.2025 | 68,1896 | 68,6981 | 67,4961 | 67,9584 |
| 09.11.2025 | 67,9584 | 68,5594 | 67,1263 | 67,4961 |
| 10.11.2025 | 67,4961 | 67,4961 | 64,3525 | 65,7394 |
| 11.11.2025 | 65,6469 | 72,1654 | 64,9072 | 64,9072 |
| 12.11.2025 | 65,4157 | 65,7394 | 63,7977 | 63,8901 |
| 13.11.2025 | 63,9826 | 63,9826 | 61,9485 | 62,5957 |
| 16.11.2025 | 62,8731 | 64,7223 | 62,8269 | 64,7223 |
| 17.11.2025 | 64,7223 | 65,2771 | 63,9364 | 64,26 |
| 18.11.2025 | 64,3987 | 65,2308 | 63,5665 | 63,7052 |
| 19.11.2025 | 63,8901 | 64,6761 | 63,3354 | 63,7052 |
| 20.11.2025 | 63,7977 | 64,26 | 63,4278 | 63,6128 |
| 23.11.2025 | 63,6128 | 64,9072 | 63,6128 | 64,26 |
| 24.11.2025 | 64,3525 | 64,4449 | 63,1967 | 63,3354 |
| 25.11.2025 | 63,4741 | 63,9826 | 63,1042 | 63,5203 |
| 26.11.2025 | 63,5203 | 64,4911 | 62,8269 | 63,1967 |
| 27.11.2025 | 63,1967 | 63,6128 | 62,6882 | 62,9193 |
| 30.11.2025 | 62,9193 | 64,7685 | 62,9193 | 64,6761 |
| 01.12.2025 | 64,6761 | 66,479 | 64,6298 | 66,1092 |
| 02.12.2025 | 66,8489 | 68,3745 | 66,063 | 66,8489 |
| 03.12.2025 | 66,8951 | 70,2699 | 66,7564 | 69,6689 |
| 04.12.2025 | 70,4548 | 73,9683 | 69,8538 | 73,2287 |
| 07.12.2025 | 73,5985 | 77,0658 | 73,5523 | 76,3723 |
| 08.12.2025 | 77,0195 | 77,9441 | 73,1824 | 73,2749 |
| 09.12.2025 | 73,4598 | 74,4306 | 71,4719 | 71,7955 |
| 10.12.2025 | 71,6106 | 74,708 | 71,6106 | 74,5693 |
| 11.12.2025 | 74,8929 | 75,2165 | 73,4136 | 74,0608 |
| 14.12.2025 | 74,4769 | 77,112 | 74,107 | 76,3261 |
| 15.12.2025 | 76,3261 | 78,1291 | 74,9854 | 77,3894 |
| 16.12.2025 | 77,3894 | 83,9541 | 77,112 | 80,8566 |
| 17.12.2025 | 80,9491 | 88,8082 | 80,9491 | 87,56 |
| 18.12.2025 | 87,4213 | 92,0906 | 84,2777 | 84,6013 |
| 21.12.2025 | 85,0636 | 88,9007 | 81,1802 | 85,4334 |
| 22.12.2025 | 86,9128 | 88,0685 | 83,3068 | 86,6354 |
| 23.12.2025 | 86,6354 | 87,8374 | 82,5672 | 82,8445 |
| 24.12.2025 | 82,8908 | 84,7862 | 80,4406 | 81,3652 |
| 25.12.2025 | 81,3652 | 82,1511 | 79,7009 | 79,9783 |
| 28.12.2025 | 83,5 | 83,5 | 77,6 | 79,2 |
| 29.12.2025 | 79,1 | 79,1 | 74,9 | 75,7 |
| 30.12.2025 | 75,5 | 77,35 | 74,4 | 75 |