KAYSE
KAYSERİ ŞEKER FABRİKASI A.Ş. (KAYSE)
3.030
₺
-0.080 (%-2.57)
KAYSE: KAYSERİ ŞEKER FABRİKASI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KAYSERİ ŞEKER FABRİKASI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 4.4392
CLOSE 4.4265
Low
LOW 3.7559
High
HIGH 5.3279
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4.6596 | 4.7302 | 4.5466 | 4.7067 |
| 01/02/2025 | 4.7067 | 4.7867 | 4.6949 | 4.7631 |
| 01/05/2025 | 4.782 | 4.9938 | 4.782 | 4.9608 |
| 01/06/2025 | 4.9514 | 5.0408 | 4.8855 | 4.9091 |
| 01/07/2025 | 4.942 | 4.9514 | 4.7726 | 4.7773 |
| 01/08/2025 | 4.7914 | 4.862 | 4.7726 | 4.8243 |
| 01/09/2025 | 4.8385 | 4.862 | 4.7302 | 4.7302 |
| 01/12/2025 | 4.7584 | 4.7914 | 4.5255 | 4.6314 |
| 01/13/2025 | 4.6337 | 4.6855 | 4.5984 | 4.5984 |
| 01/14/2025 | 4.6031 | 4.6361 | 4.5396 | 4.5843 |
| 01/15/2025 | 4.6102 | 4.6525 | 4.5702 | 4.6525 |
| 01/16/2025 | 4.6337 | 4.6478 | 4.5961 | 4.6125 |
| 01/19/2025 | 4.6219 | 4.6643 | 4.5843 | 4.6125 |
| 01/20/2025 | 4.6125 | 4.6314 | 4.5608 | 4.5608 |
| 01/21/2025 | 4.5537 | 4.5584 | 4.4643 | 4.4902 |
| 01/22/2025 | 4.4996 | 4.509 | 4.469 | 4.469 |
| 01/23/2025 | 4.469 | 4.4972 | 4.4596 | 4.4596 |
| 01/26/2025 | 4.4643 | 4.4713 | 4.3607 | 4.3607 |
| 01/27/2025 | 4.3772 | 4.4054 | 4.3301 | 4.3631 |
| 01/28/2025 | 4.3748 | 4.3866 | 4.2948 | 4.3019 |
| 01/29/2025 | 4.3231 | 4.3725 | 4.2831 | 4.2854 |
| 01/30/2025 | 4.3042 | 4.3254 | 4.236 | 4.2454 |
| 02/02/2025 | 4.236 | 4.2384 | 4.1136 | 4.116 |
| 02/03/2025 | 4.1513 | 4.1772 | 4.1183 | 4.1489 |
| 02/04/2025 | 4.1489 | 4.156 | 4.043 | 4.0548 |
| 02/05/2025 | 4.076 | 4.2031 | 4.0689 | 4.1395 |
| 02/06/2025 | 4.1513 | 4.5184 | 4.1277 | 4.3113 |
| 02/09/2025 | 4.3113 | 4.6337 | 4.3113 | 4.4949 |
| 02/10/2025 | 4.4996 | 4.7067 | 4.4831 | 4.6949 |
| 02/11/2025 | 4.7255 | 5.0361 | 4.7114 | 4.8243 |
| 02/12/2025 | 4.8243 | 4.9232 | 4.6855 | 4.7255 |
| 02/13/2025 | 4.7349 | 4.9185 | 4.7208 | 4.7302 |
| 02/16/2025 | 4.7349 | 4.8102 | 4.6996 | 4.7043 |
| 02/17/2025 | 4.7043 | 4.7043 | 4.5678 | 4.589 |
| 02/18/2025 | 4.5819 | 4.5984 | 4.4549 | 4.4596 |
| 02/19/2025 | 4.4619 | 4.6502 | 4.4596 | 4.5655 |
| 02/20/2025 | 4.5231 | 4.5843 | 4.4243 | 4.4878 |
| 02/23/2025 | 4.5184 | 4.5725 | 4.4666 | 4.4666 |
| 02/24/2025 | 4.4737 | 4.4925 | 4.3584 | 4.3631 |
| 02/25/2025 | 4.396 | 4.396 | 4.1795 | 4.3066 |
| 02/26/2025 | 4.3419 | 4.3631 | 4.2901 | 4.3325 |
| 02/27/2025 | 4.3584 | 4.3584 | 4.2737 | 4.3066 |
| 03/02/2025 | 4.3231 | 4.3984 | 4.2995 | 4.316 |
| 03/03/2025 | 4.3231 | 4.4454 | 4.2948 | 4.3207 |
| 03/04/2025 | 4.3466 | 4.4313 | 4.316 | 4.4196 |
| 03/05/2025 | 4.4196 | 4.5208 | 4.4054 | 4.5184 |
| 03/06/2025 | 4.5184 | 4.5937 | 4.4713 | 4.5255 |
| 03/09/2025 | 4.5184 | 4.6384 | 4.5184 | 4.5772 |
| 03/10/2025 | 4.5725 | 4.5772 | 4.3537 | 4.5513 |
| 03/11/2025 | 4.5584 | 4.5772 | 4.469 | 4.4831 |
| 03/12/2025 | 4.476 | 4.5678 | 4.4713 | 4.5396 |
| 03/13/2025 | 4.5419 | 4.589 | 4.509 | 4.5608 |
| 03/16/2025 | 4.5655 | 4.6361 | 4.5655 | 4.5984 |
| 03/17/2025 | 4.5984 | 4.6031 | 4.4949 | 4.5302 |
| 03/18/2025 | 4.3937 | 4.3937 | 4.0807 | 4.0854 |
| 03/19/2025 | 4.0854 | 4.2266 | 4.0571 | 4.0877 |
| 03/20/2025 | 4.0877 | 4.276 | 3.7559 | 3.9065 |
| 03/23/2025 | 3.9065 | 4.0595 | 3.8453 | 4.003 |
| 03/24/2025 | 4.0383 | 4.1936 | 4.0383 | 4.1536 |
| 03/25/2025 | 4.076 | 4.2313 | 4.076 | 4.1536 |
| 03/26/2025 | 4.2148 | 4.2454 | 4.1277 | 4.1419 |
| 03/27/2025 | 4.1536 | 4.276 | 4.1042 | 4.1819 |
| 04/01/2025 | 4.116 | 4.2737 | 4.116 | 4.2219 |
| 04/02/2025 | 4.2219 | 4.2595 | 4.1678 | 4.1866 |
| 04/03/2025 | 4.1866 | 4.2125 | 4.1019 | 4.1183 |
| 04/06/2025 | 4.1113 | 4.1113 | 3.9348 | 4.0783 |
| 04/07/2025 | 4.0948 | 4.2007 | 4.0948 | 4.1701 |
| 04/08/2025 | 4.1654 | 4.1725 | 4.0736 | 4.0948 |
| 04/09/2025 | 4.1772 | 4.2266 | 4.1183 | 4.1442 |
| 04/10/2025 | 4.1513 | 4.1583 | 4.0901 | 4.1301 |
| 04/13/2025 | 4.1889 | 4.2078 | 4.1372 | 4.1442 |
| 04/14/2025 | 4.1442 | 4.2737 | 4.1442 | 4.1936 |
| 04/15/2025 | 4.2078 | 4.2125 | 4.0336 | 4.0713 |
| 04/16/2025 | 4.116 | 4.1372 | 4.0407 | 4.1183 |
| 04/17/2025 | 4.1372 | 4.1372 | 3.9324 | 3.9983 |
| 04/20/2025 | 4.0148 | 4.0524 | 3.9607 | 3.9607 |
| 04/21/2025 | 3.9607 | 4.1583 | 3.9583 | 4.0171 |
| 04/23/2025 | 4.0289 | 4.1277 | 4.0289 | 4.1066 |
| 04/24/2025 | 4.1136 | 4.2148 | 4.0924 | 4.1442 |
| 04/27/2025 | 4.1466 | 4.2831 | 4.0948 | 4.2148 |
| 04/28/2025 | 4.2148 | 4.3066 | 4.1207 | 4.1325 |
| 04/29/2025 | 4.1419 | 4.1725 | 4.0336 | 4.043 |
| 05/01/2025 | 4.1183 | 4.1395 | 4.0477 | 4.0548 |
| 05/04/2025 | 4.0783 | 4.2595 | 4.0171 | 4.1536 |
| 05/05/2025 | 4.1348 | 4.2831 | 4.1348 | 4.1583 |
| 05/06/2025 | 4.2007 | 4.2078 | 4.036 | 4.0407 |
| 05/07/2025 | 4.1301 | 4.1301 | 4.0242 | 4.0736 |
| 05/08/2025 | 4.0783 | 4.1748 | 4.0477 | 4.1301 |
| 05/11/2025 | 4.1654 | 4.316 | 4.1654 | 4.316 |
| 05/12/2025 | 4.3301 | 4.4831 | 4.236 | 4.3513 |
| 05/13/2025 | 4.3584 | 4.3913 | 4.2831 | 4.2995 |
| 05/14/2025 | 4.3019 | 4.7255 | 4.3019 | 4.5984 |
| 05/15/2025 | 4.5984 | 4.8243 | 4.5349 | 4.5419 |
| 05/19/2025 | 4.5208 | 4.7537 | 4.5184 | 4.6431 |
| 05/20/2025 | 4.6714 | 4.7067 | 4.4713 | 4.4713 |
| 05/21/2025 | 4.4949 | 4.6831 | 4.4949 | 4.5443 |
| 05/22/2025 | 4.5819 | 4.7255 | 4.5019 | 4.5749 |
| 05/25/2025 | 4.5772 | 4.7914 | 4.5772 | 4.7067 |
| 05/26/2025 | 4.7067 | 4.8008 | 4.5796 | 4.6478 |
| 05/27/2025 | 4.662 | 4.8055 | 4.6149 | 4.7443 |
| 05/28/2025 | 4.8008 | 4.8055 | 4.5184 | 4.5302 |
| 05/29/2025 | 4.5772 | 4.7961 | 4.5184 | 4.6902 |
| 06/01/2025 | 4.6949 | 4.8714 | 4.6055 | 4.6078 |
| 06/02/2025 | 4.6361 | 4.7726 | 4.629 | 4.7349 |
| 06/03/2025 | 4.7396 | 4.8573 | 4.7302 | 4.829 |
| 06/04/2025 | 4.8385 | 4.8667 | 4.749 | 4.8432 |
| 06/09/2025 | 4.8808 | 5.2432 | 4.6973 | 4.7396 |
| 06/10/2025 | 4.7443 | 4.8337 | 4.6831 | 4.6996 |
| 06/11/2025 | 4.6996 | 4.7067 | 4.4949 | 4.5066 |
| 06/12/2025 | 4.1889 | 4.3325 | 4.1325 | 4.2972 |
| 06/15/2025 | 4.2972 | 4.3866 | 4.2219 | 4.3113 |
| 06/16/2025 | 4.3654 | 4.3796 | 4.2713 | 4.2737 |
| 06/17/2025 | 4.2737 | 4.276 | 4.0854 | 4.1348 |
| 06/18/2025 | 4.1372 | 4.2242 | 4.1183 | 4.1254 |
| 06/19/2025 | 4.2242 | 4.2242 | 4.1489 | 4.1772 |
| 06/22/2025 | 4.1772 | 4.2595 | 4.0948 | 4.1889 |
| 06/23/2025 | 4.3537 | 4.3819 | 4.2666 | 4.3278 |
| 06/24/2025 | 4.3772 | 4.3772 | 4.236 | 4.236 |
| 06/25/2025 | 4.2501 | 4.2595 | 4.1725 | 4.1725 |
| 06/26/2025 | 4.1725 | 4.2478 | 4.0595 | 4.1607 |
| 06/29/2025 | 4.1819 | 4.2407 | 4.1701 | 4.236 |
| 06/30/2025 | 4.2478 | 4.3278 | 4.2384 | 4.2925 |
| 07/01/2025 | 4.3042 | 4.3607 | 4.2737 | 4.3113 |
| 07/02/2025 | 4.3301 | 4.476 | 4.3184 | 4.4172 |
| 07/03/2025 | 4.4172 | 4.5255 | 4.4031 | 4.4831 |
| 07/06/2025 | 4.4596 | 4.5914 | 4.3678 | 4.4478 |
| 07/07/2025 | 4.4596 | 4.5019 | 4.3584 | 4.3584 |
| 07/08/2025 | 4.3631 | 4.4172 | 4.356 | 4.3772 |
| 07/09/2025 | 4.4054 | 4.4878 | 4.4007 | 4.4643 |
| 07/10/2025 | 4.509 | 4.5137 | 4.3984 | 4.4078 |
| 07/13/2025 | 4.4243 | 4.5113 | 4.4243 | 4.4666 |
| 07/15/2025 | 4.4713 | 4.5419 | 4.3819 | 4.4243 |
| 07/16/2025 | 4.4502 | 4.6314 | 4.4502 | 4.6149 |
| 07/17/2025 | 4.6149 | 4.6878 | 4.5537 | 4.6596 |
| 07/20/2025 | 4.6925 | 4.749 | 4.6572 | 4.6808 |
| 07/21/2025 | 4.6808 | 4.9891 | 4.6596 | 4.8337 |
| 07/22/2025 | 4.8432 | 4.9891 | 4.8102 | 4.8949 |
| 07/23/2025 | 4.9185 | 4.9938 | 4.7631 | 4.7631 |
| 07/24/2025 | 4.782 | 4.7961 | 4.6737 | 4.6737 |
| 07/27/2025 | 4.7043 | 4.7584 | 4.6549 | 4.6996 |
| 07/28/2025 | 4.6996 | 4.749 | 4.6784 | 4.6973 |
| 07/29/2025 | 4.6973 | 4.7679 | 4.6831 | 4.6973 |
| 07/30/2025 | 4.7208 | 5.0173 | 4.7208 | 4.9844 |
| 07/31/2025 | 4.9844 | 5.0738 | 4.8902 | 4.9232 |
| 08/03/2025 | 4.942 | 5.0597 | 4.8479 | 4.8949 |
| 08/04/2025 | 4.8949 | 5.2338 | 4.8761 | 5.135 |
| 08/05/2025 | 5.1397 | 5.2197 | 5.0785 | 5.0973 |
| 08/06/2025 | 5.1726 | 5.3279 | 5.135 | 5.1773 |
| 08/07/2025 | 5.1773 | 5.2056 | 4.9185 | 4.9655 |
| 08/10/2025 | 4.9797 | 5.055 | 4.942 | 4.9797 |
| 08/11/2025 | 4.9844 | 5.0173 | 4.8243 | 4.8243 |
| 08/12/2025 | 4.8385 | 4.8526 | 4.7773 | 4.782 |
| 08/13/2025 | 4.782 | 4.829 | 4.6784 | 4.6784 |
| 08/14/2025 | 4.6784 | 4.7726 | 4.6784 | 4.7537 |
| 08/17/2025 | 4.7537 | 4.8385 | 4.7208 | 4.7631 |
| 08/18/2025 | 4.7631 | 4.8008 | 4.6902 | 4.6996 |
| 08/19/2025 | 4.7067 | 4.7726 | 4.6855 | 4.7396 |
| 08/20/2025 | 4.7584 | 4.942 | 4.7537 | 4.9279 |
| 08/21/2025 | 4.9467 | 5.0267 | 4.8808 | 4.9138 |
| 08/24/2025 | 4.942 | 5.0173 | 4.942 | 4.9749 |
| 08/25/2025 | 4.9797 | 4.9985 | 4.9185 | 4.9185 |
| 08/26/2025 | 4.942 | 4.9655 | 4.8243 | 4.8479 |
| 08/27/2025 | 4.862 | 5.0785 | 4.8479 | 5.0503 |
| 08/28/2025 | 5.0597 | 5.1256 | 4.9655 | 5.0126 |
| 08/31/2025 | 5.0314 | 5.0879 | 4.9844 | 4.9938 |
| 09/01/2025 | 4.9985 | 5.1444 | 4.749 | 4.8761 |
| 09/02/2025 | 4.8714 | 4.8996 | 4.7773 | 4.829 |
| 09/03/2025 | 4.8385 | 5.0032 | 4.8385 | 4.9702 |
| 09/04/2025 | 4.9891 | 5.0126 | 4.8385 | 4.8855 |
| 09/07/2025 | 4.8243 | 4.8855 | 4.7114 | 4.8008 |
| 09/08/2025 | 4.8008 | 5.0126 | 4.7867 | 4.829 |
| 09/09/2025 | 4.7867 | 4.8149 | 4.5655 | 4.5655 |
| 09/10/2025 | 4.5725 | 4.5772 | 4.4007 | 4.4007 |
| 09/11/2025 | 4.4149 | 4.4337 | 4.316 | 4.3301 |
| 09/14/2025 | 4.3301 | 4.5208 | 4.3066 | 4.5066 |
| 09/15/2025 | 4.5066 | 4.5937 | 4.4784 | 4.5655 |
| 09/16/2025 | 4.5655 | 4.6102 | 4.5561 | 4.5608 |
| 09/17/2025 | 4.5702 | 4.7914 | 4.5702 | 4.6502 |
| 09/18/2025 | 4.6502 | 4.7631 | 4.6031 | 4.702 |
| 09/21/2025 | 4.9373 | 4.9373 | 4.7396 | 4.782 |
| 09/22/2025 | 4.7773 | 4.7773 | 4.6525 | 4.662 |
| 09/23/2025 | 4.6714 | 4.6973 | 4.5772 | 4.6149 |
| 09/24/2025 | 4.6219 | 4.6737 | 4.5443 | 4.5655 |
| 09/25/2025 | 4.5984 | 4.5984 | 4.4713 | 4.4713 |
| 09/28/2025 | 4.4713 | 4.5655 | 4.4243 | 4.4337 |
| 09/29/2025 | 4.4478 | 4.476 | 4.3843 | 4.3984 |
| 09/30/2025 | 4.4031 | 4.5043 | 4.3537 | 4.469 |
| 10/01/2025 | 4.4713 | 4.5043 | 4.396 | 4.4172 |
| 10/02/2025 | 4.4243 | 4.4902 | 4.4031 | 4.4384 |
| 10/05/2025 | 4.4478 | 4.4902 | 4.3372 | 4.3537 |
| 10/06/2025 | 4.3607 | 4.4007 | 4.2595 | 4.3419 |
| 10/07/2025 | 4.3443 | 4.3725 | 4.2689 | 4.2689 |
| 10/08/2025 | 4.309 | 4.3395 | 4.236 | 4.2548 |
| 10/09/2025 | 4.2572 | 4.2972 | 4.2572 | 4.2831 |
| 10/12/2025 | 4.2525 | 4.2525 | 4.1607 | 4.1748 |
| 10/13/2025 | 4.1889 | 4.2266 | 4.1325 | 4.1419 |
| 10/14/2025 | 4.2313 | 4.2525 | 4.1513 | 4.2125 |
| 10/15/2025 | 4.2172 | 4.2619 | 4.1254 | 4.1419 |
| 10/16/2025 | 4.1607 | 4.1607 | 4.0454 | 4.0972 |
| 10/19/2025 | 4.1183 | 4.1772 | 4.0689 | 4.1277 |
| 10/20/2025 | 4.1419 | 4.1748 | 4.1089 | 4.1136 |
| 10/21/2025 | 4.1254 | 4.196 | 4.1254 | 4.1889 |
| 10/22/2025 | 4.2007 | 4.2078 | 4.1489 | 4.163 |
| 10/23/2025 | 4.1866 | 4.309 | 4.163 | 4.2713 |
| 10/26/2025 | 4.2737 | 4.316 | 4.2289 | 4.2384 |
| 10/27/2025 | 4.2407 | 4.2525 | 4.2101 | 4.2172 |
| 10/29/2025 | 4.2219 | 4.2831 | 4.2219 | 4.2572 |
| 10/30/2025 | 4.2737 | 4.2831 | 4.2289 | 4.2642 |
| 11/02/2025 | 4.2642 | 4.3348 | 4.2619 | 4.2948 |
| 11/03/2025 | 4.3042 | 4.6267 | 4.2125 | 4.4831 |
| 11/04/2025 | 4.4949 | 4.5537 | 4.4054 | 4.4572 |
| 11/05/2025 | 4.476 | 4.5419 | 4.3984 | 4.4243 |
| 11/06/2025 | 4.4243 | 4.4596 | 4.2995 | 4.2995 |
| 11/09/2025 | 4.3466 | 4.4337 | 4.2266 | 4.2289 |
| 11/10/2025 | 4.236 | 4.236 | 4.0524 | 4.1301 |
| 11/11/2025 | 4.1442 | 4.2007 | 4.0901 | 4.0901 |
| 11/12/2025 | 4.1066 | 4.1654 | 4.0524 | 4.0783 |
| 11/13/2025 | 4.0854 | 4.1113 | 4.0477 | 4.0477 |
| 11/16/2025 | 4.0666 | 4.1536 | 4.0666 | 4.1254 |
| 11/17/2025 | 4.1301 | 4.1842 | 4.1042 | 4.1066 |
| 11/18/2025 | 4.1301 | 4.1466 | 4.0736 | 4.0736 |
| 11/19/2025 | 4.0901 | 4.3066 | 4.0807 | 4.1466 |
| 11/20/2025 | 4.1513 | 4.2148 | 4.123 | 4.163 |
| 11/23/2025 | 4.1678 | 4.2078 | 4.1136 | 4.1136 |
| 11/24/2025 | 4.1348 | 4.1372 | 4.0595 | 4.0783 |
| 11/25/2025 | 4.083 | 4.1136 | 4.0477 | 4.0807 |
| 11/26/2025 | 4.1042 | 4.1042 | 4.0571 | 4.0619 |
| 11/27/2025 | 4.0477 | 4.0736 | 4.0407 | 4.043 |
| 11/30/2025 | 4.043 | 4.0972 | 4.043 | 4.0924 |
| 12/01/2025 | 4.1019 | 4.1183 | 4.0736 | 4.0736 |
| 12/02/2025 | 4.0924 | 4.1136 | 4.0571 | 4.0571 |
| 12/03/2025 | 4.076 | 4.1607 | 4.043 | 4.0571 |
| 12/04/2025 | 4.083 | 4.1066 | 4.0501 | 4.0948 |
| 12/07/2025 | 4.0901 | 4.1795 | 4.0901 | 4.1301 |
| 12/08/2025 | 4.1489 | 4.2313 | 4.1301 | 4.1607 |
| 12/09/2025 | 4.1748 | 4.2125 | 4.1183 | 4.1183 |
| 12/10/2025 | 4.1301 | 4.196 | 4.1254 | 4.1583 |
| 12/11/2025 | 4.1725 | 4.2031 | 4.1419 | 4.1513 |
| 12/14/2025 | 4.1654 | 4.3019 | 4.1654 | 4.2619 |
| 12/15/2025 | 4.316 | 4.4243 | 4.2572 | 4.2572 |
| 12/16/2025 | 4.2548 | 4.6502 | 4.1889 | 4.4807 |
| 12/17/2025 | 4.4549 | 4.6267 | 4.3654 | 4.3843 |
| 12/18/2025 | 4.3843 | 4.5561 | 4.2995 | 4.5043 |
| 12/21/2025 | 4.5043 | 4.5184 | 4.3537 | 4.3537 |
| 12/22/2025 | 4.349 | 4.4243 | 4.2689 | 4.2689 |
| 12/23/2025 | 4.2713 | 4.316 | 4.236 | 4.2407 |
| 12/24/2025 | 4.2689 | 4.4572 | 4.2501 | 4.4007 |
| 12/25/2025 | 4.4007 | 4.4478 | 4.3278 | 4.3325 |
| 12/28/2025 | 4.3325 | 4.3584 | 4.2336 | 4.2642 |
| 12/29/2025 | 4.2878 | 4.316 | 4.2478 | 4.2713 |
| 12/30/2025 | 4.389 | 4.4407 | 4.309 | 4.3372 |