KAYSE
KAYSERİ ŞEKER FABRİKASI A.Ş.
14:09:05
4.48 ₺
-0.030 (%-0.67)
Previous Close: 4.51·
Volatility: 1.330
Day Low₺4.45
Day High₺4.51
Market Data
Spot Rate
B:4.47
A:4.48
Week over week (WoW)
-0.22%
Month over month (MoM)
-4.68%
Year to date (YTD)
+3.29%
Year over year (YoY)
+8.35%
KAYSE: KAYSERİ ŞEKER FABRİKASI A.Ş. Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.8803
CLOSE 4.8688
Low
LOW 4.2
High
HIGH 6.39
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 4.3207 | 4.6549 | 4.3207 | 4.5914 |
| 01/04/2026 | 4.5914 | 4.6925 | 4.5584 | 4.6831 |
| 01/05/2026 | 4.72 | 4.73 | 4.52 | 4.69 |
| 01/06/2026 | 4.69 | 4.96 | 4.54 | 4.94 |
| 01/07/2026 | 4.9 | 4.91 | 4.69 | 4.7 |
| 01/08/2026 | 4.7 | 4.8 | 4.63 | 4.7 |
| 01/11/2026 | 4.7 | 4.97 | 4.67 | 4.87 |
| 01/12/2026 | 4.87 | 4.89 | 4.74 | 4.74 |
| 01/13/2026 | 4.76 | 4.9 | 4.72 | 4.74 |
| 01/14/2026 | 4.75 | 5.12 | 4.75 | 5.02 |
| 01/15/2026 | 5.02 | 5.24 | 4.94 | 5.04 |
| 01/18/2026 | 5.07 | 5.41 | 5.01 | 5.12 |
| 01/19/2026 | 5.14 | 5.21 | 5.05 | 5.17 |
| 01/20/2026 | 5.19 | 5.34 | 4.95 | 4.97 |
| 01/21/2026 | 4.98 | 5.1 | 4.98 | 5.06 |
| 01/22/2026 | 5.1 | 5.13 | 5 | 5 |
| 01/25/2026 | 4.99 | 5.05 | 4.94 | 4.97 |
| 01/26/2026 | 5 | 5.07 | 4.93 | 5.03 |
| 01/27/2026 | 5.04 | 5.12 | 4.97 | 4.98 |
| 01/28/2026 | 5 | 5.02 | 4.88 | 4.88 |
| 01/29/2026 | 4.91 | 4.95 | 4.86 | 4.9 |
| 02/01/2026 | 4.86 | 4.94 | 4.8 | 4.94 |
| 02/02/2026 | 4.94 | 4.99 | 4.85 | 4.85 |
| 02/03/2026 | 4.86 | 5.06 | 4.86 | 4.96 |
| 02/04/2026 | 5 | 5.06 | 4.88 | 4.89 |
| 02/05/2026 | 4.91 | 4.97 | 4.79 | 4.93 |
| 02/08/2026 | 4.97 | 5.31 | 4.97 | 5.17 |
| 02/09/2026 | 5.17 | 5.25 | 5.07 | 5.17 |
| 02/10/2026 | 5.15 | 5.4 | 5.14 | 5.39 |
| 02/11/2026 | 5.39 | 5.55 | 5.13 | 5.13 |
| 02/12/2026 | 5.14 | 5.17 | 5.02 | 5.04 |
| 02/15/2026 | 5.05 | 5.54 | 5.05 | 5.54 |
| 02/16/2026 | 5.56 | 5.97 | 5.48 | 5.5 |
| 02/17/2026 | 5.52 | 6.05 | 5.48 | 6.05 |
| 02/18/2026 | 6.2 | 6.39 | 5.9 | 6.02 |
| 02/19/2026 | 6.12 | 6.37 | 5.99 | 6.13 |
| 02/22/2026 | 6.22 | 6.33 | 5.92 | 6.02 |
| 02/23/2026 | 6.03 | 6.24 | 5.42 | 5.42 |
| 02/24/2026 | 5.3 | 5.4 | 5.05 | 5.09 |
| 02/25/2026 | 5.12 | 5.2 | 5.02 | 5.07 |
| 02/26/2026 | 5.1 | 5.2 | 5.03 | 5.19 |
| 03/01/2026 | 4.69 | 5.26 | 4.69 | 5 |
| 03/02/2026 | 5 | 5.48 | 4.96 | 5.2 |
| 03/03/2026 | 5.2 | 5.46 | 5.17 | 5.28 |
| 03/04/2026 | 5.32 | 5.48 | 5.27 | 5.33 |
| 03/05/2026 | 5.33 | 5.33 | 5.07 | 5.11 |
| 03/08/2026 | 5.01 | 5.24 | 4.98 | 5.1 |
| 03/09/2026 | 5.17 | 5.36 | 5.15 | 5.34 |
| 03/10/2026 | 5.36 | 5.57 | 5.17 | 5.29 |
| 03/11/2026 | 5.3 | 5.39 | 5.19 | 5.21 |
| 03/12/2026 | 5.06 | 5.12 | 4.78 | 4.8 |
| 03/15/2026 | 4.9 | 4.92 | 4.77 | 4.81 |
| 03/16/2026 | 4.81 | 4.87 | 4.56 | 4.6 |
| 03/17/2026 | 4.64 | 4.67 | 4.52 | 4.56 |
| 03/18/2026 | 4.55 | 4.6 | 4.52 | 4.6 |
| 03/22/2026 | 4.6 | 4.6 | 4.43 | 4.55 |
| 03/23/2026 | 4.57 | 4.59 | 4.43 | 4.44 |
| 03/24/2026 | 4.47 | 4.5 | 4.35 | 4.36 |
| 03/25/2026 | 4.39 | 4.42 | 4.28 | 4.3 |
| 03/26/2026 | 4.36 | 4.36 | 4.25 | 4.26 |
| 03/29/2026 | 4.27 | 4.34 | 4.23 | 4.34 |
| 03/30/2026 | 4.34 | 4.37 | 4.3 | 4.33 |
| 03/31/2026 | 4.37 | 4.47 | 4.36 | 4.45 |
| 04/01/2026 | 4.42 | 4.43 | 4.36 | 4.42 |
| 04/02/2026 | 4.44 | 4.56 | 4.4 | 4.5 |
| 04/05/2026 | 4.52 | 4.62 | 4.49 | 4.51 |
| 04/06/2026 | 4.51 | 4.54 | 4.37 | 4.37 |
| 04/07/2026 | 4.51 | 4.57 | 4.49 | 4.52 |
| 04/08/2026 | 4.51 | 4.61 | 4.5 | 4.52 |
| 04/09/2026 | 4.54 | 4.71 | 4.54 | 4.66 |
| 04/12/2026 | 4.61 | 4.79 | 4.58 | 4.71 |
| 04/13/2026 | 4.76 | 5.01 | 4.74 | 4.86 |
| 04/14/2026 | 4.9 | 5.06 | 4.84 | 5.04 |
| 04/15/2026 | 5.06 | 5.32 | 5 | 5.06 |
| 04/16/2026 | 5.15 | 5.23 | 5.02 | 5.1 |
| 04/19/2026 | 5.09 | 5.18 | 5.04 | 5.07 |
| 04/20/2026 | 5.12 | 5.17 | 4.89 | 4.92 |
| 04/21/2026 | 4.96 | 5.21 | 4.82 | 5.03 |
| 04/23/2026 | 5.03 | 5.08 | 4.9 | 4.94 |
| 04/26/2026 | 4.95 | 5.09 | 4.93 | 4.93 |
| 04/27/2026 | 4.95 | 4.96 | 4.73 | 4.73 |
| 04/28/2026 | 4.76 | 4.8 | 4.68 | 4.69 |
| 04/29/2026 | 4.7 | 4.76 | 4.67 | 4.73 |
| 05/03/2026 | 4.76 | 4.82 | 4.7 | 4.73 |
| 05/04/2026 | 4.76 | 4.79 | 4.71 | 4.76 |
| 05/05/2026 | 4.81 | 5.13 | 4.79 | 5.12 |
| 05/06/2026 | 5.25 | 5.28 | 4.98 | 4.99 |
| 05/07/2026 | 5.03 | 5.09 | 4.93 | 4.94 |
| 05/10/2026 | 4.94 | 5.08 | 4.93 | 5.03 |
| 05/11/2026 | 5.05 | 5.08 | 4.94 | 4.94 |
| 05/12/2026 | 4.96 | 5 | 4.76 | 4.76 |
| 05/13/2026 | 4.85 | 5.03 | 4.8 | 4.91 |
| 05/14/2026 | 4.94 | 4.94 | 4.78 | 4.78 |
| 05/17/2026 | 4.83 | 4.96 | 4.71 | 4.71 |
| 05/19/2026 | 4.72 | 4.82 | 4.62 | 4.66 |
| 05/20/2026 | 4.74 | 4.76 | 4.4 | 4.4 |
| 05/21/2026 | 4.2 | 4.59 | 4.2 | 4.57 |
| 05/24/2026 | 4.6 | 4.72 | 4.58 | 4.69 |
| 05/25/2026 | 4.68 | 4.75 | 4.67 | 4.7 |
| 05/31/2026 | 4.7 | 4.81 | 4.69 | 4.69 |
| 06/01/2026 | 4.72 | 4.77 | 4.72 | 4.76 |
| 06/02/2026 | 4.76 | 4.76 | 4.68 | 4.68 |
| 06/03/2026 | 4.71 | 4.75 | 4.65 | 4.68 |
| 06/04/2026 | 4.71 | 4.73 | 4.59 | 4.63 |
| 06/07/2026 | 4.63 | 4.64 | 4.47 | 4.6 |
| 06/08/2026 | 4.6 | 4.64 | 4.5 | 4.5 |
| 06/09/2026 | 4.5 | 4.52 | 4.44 | 4.46 |
| 06/10/2026 | 4.46 | 4.51 | 4.39 | 4.44 |
| 06/11/2026 | 4.47 | 4.54 | 4.44 | 4.49 |
| 06/14/2026 | 4.56 | 4.62 | 4.55 | 4.57 |
| 06/15/2026 | 4.56 | 4.62 | 4.52 | 4.53 |
| 06/16/2026 | 4.54 | 4.61 | 4.48 | 4.48 |
| 06/17/2026 | 4.55 | 4.56 | 4.49 | 4.51 |
| 06/18/2026 | 4.51 | 4.51 | 4.45 | 4.47 |