KAYSE
KAYSERİ ŞEKER FABRİKASI A.Ş.
15:10:00
4.47 ₺
-0.040 (%-0.89)
Previous Close: 4.51·
Volatility: 1.330
Day Low₺4.45
Day High₺4.51
Market Data
Spot Rate
B:4.46
A:4.47
Week over week (WoW)
-0.45%
Month over month (MoM)
-4.89%
Year to date (YTD)
+3.06%
Year over year (YoY)
+8.11%
KAYSE: KAYSERİ ŞEKER FABRİKASI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.9536
CLOSE 7.9269
Low
LOW 3.5073
High
HIGH 13.1788
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 05/17/2023 | 4.1803 | 4.1803 | 3.8134 | 4.0541 |
| 05/21/2023 | 4.0495 | 4.0495 | 3.6639 | 3.7036 |
| 05/22/2023 | 3.692 | 3.692 | 3.5214 | 3.5237 |
| 05/23/2023 | 3.5214 | 3.7924 | 3.5073 | 3.6335 |
| 05/24/2023 | 3.6312 | 3.6639 | 3.54 | 3.5798 |
| 05/25/2023 | 3.5821 | 3.6172 | 3.5681 | 3.5798 |
| 05/28/2023 | 3.6055 | 3.7013 | 3.6055 | 3.6359 |
| 05/29/2023 | 3.6452 | 3.6732 | 3.6335 | 3.6475 |
| 05/30/2023 | 3.6475 | 3.9607 | 3.6242 | 3.8602 |
| 05/31/2023 | 3.8649 | 3.8952 | 3.7924 | 3.8018 |
| 06/01/2023 | 3.8088 | 3.8555 | 3.7457 | 3.7644 |
| 06/04/2023 | 3.7784 | 3.8438 | 3.7761 | 3.7854 |
| 06/05/2023 | 3.7854 | 3.8275 | 3.7644 | 3.7737 |
| 06/06/2023 | 3.7784 | 3.8462 | 3.7504 | 3.7691 |
| 06/07/2023 | 3.7691 | 3.8719 | 3.7597 | 3.8041 |
| 06/08/2023 | 3.8462 | 4.0798 | 3.8345 | 3.9163 |
| 06/11/2023 | 3.9163 | 3.9957 | 3.8812 | 3.8812 |
| 06/12/2023 | 3.8812 | 3.8836 | 3.7854 | 3.7948 |
| 06/13/2023 | 3.8041 | 3.8251 | 3.7574 | 3.7971 |
| 06/14/2023 | 3.8134 | 3.9186 | 3.7971 | 3.8462 |
| 06/15/2023 | 3.8462 | 4.0728 | 3.8275 | 3.9303 |
| 06/18/2023 | 3.9326 | 3.963 | 3.741 | 3.741 |
| 06/19/2023 | 3.7036 | 3.8532 | 3.6849 | 3.6989 |
| 06/20/2023 | 3.713 | 3.7831 | 3.7013 | 3.7083 |
| 06/21/2023 | 3.7153 | 3.7574 | 3.6662 | 3.7387 |
| 06/22/2023 | 3.7737 | 3.8485 | 3.7574 | 3.7994 |
| 06/25/2023 | 3.8088 | 3.8906 | 3.7994 | 3.8485 |
| 06/26/2023 | 3.8462 | 3.8859 | 3.8321 | 3.8602 |
| 07/02/2023 | 3.8719 | 4.0541 | 3.8719 | 4.0424 |
| 07/03/2023 | 4.0424 | 4.3205 | 3.9607 | 4.2107 |
| 07/04/2023 | 4.2411 | 4.6313 | 4.2177 | 4.6313 |
| 07/05/2023 | 4.6593 | 5.0098 | 4.6196 | 4.6827 |
| 07/06/2023 | 4.6827 | 4.8603 | 4.5518 | 4.6593 |
| 07/09/2023 | 4.7481 | 5.122 | 4.7434 | 5.122 |
| 07/10/2023 | 5.2622 | 5.4818 | 5.0472 | 5.2108 |
| 07/11/2023 | 5.2435 | 5.7295 | 5.2155 | 5.7295 |
| 07/12/2023 | 5.9632 | 6.2997 | 5.823 | 6.2997 |
| 07/13/2023 | 6.3931 | 6.4679 | 5.795 | 5.9632 |
| 07/16/2023 | 5.9866 | 6.5567 | 5.9819 | 6.5567 |
| 07/17/2023 | 6.7483 | 6.9773 | 6.496 | 6.5427 |
| 07/18/2023 | 6.6361 | 6.7483 | 6.2156 | 6.3604 |
| 07/19/2023 | 6.4352 | 6.8231 | 6.2997 | 6.3137 |
| 07/20/2023 | 6.4258 | 6.4632 | 6.0006 | 6.0894 |
| 07/23/2023 | 6.1221 | 6.3511 | 5.8417 | 6.0146 |
| 07/24/2023 | 6.0567 | 6.3043 | 5.809 | 6.052 |
| 07/25/2023 | 6.1034 | 6.4772 | 6.0146 | 6.2389 |
| 07/26/2023 | 6.2856 | 6.8605 | 6.2483 | 6.8605 |
| 07/27/2023 | 7.0568 | 7.4773 | 6.8885 | 7.1315 |
| 07/30/2023 | 7.2203 | 7.3138 | 6.8605 | 6.9212 |
| 07/31/2023 | 6.9259 | 7.2297 | 6.7857 | 7.1689 |
| 08/01/2023 | 7.1736 | 7.7671 | 7.0614 | 7.3792 |
| 08/02/2023 | 7.454 | 7.5568 | 7.1643 | 7.1736 |
| 08/03/2023 | 7.2811 | 7.6783 | 7.1783 | 7.454 |
| 08/06/2023 | 7.5568 | 7.6129 | 7.253 | 7.3091 |
| 08/07/2023 | 7.3278 | 7.4446 | 6.9866 | 7.1035 |
| 08/08/2023 | 7.1362 | 7.2203 | 6.954 | 7.01 |
| 08/09/2023 | 7.0568 | 7.3372 | 6.7062 | 6.7062 |
| 08/10/2023 | 6.7156 | 7.3745 | 6.51 | 7.3745 |
| 08/13/2023 | 7.5708 | 8.1083 | 7.267 | 8.1083 |
| 08/14/2023 | 8.2251 | 8.9168 | 8.1316 | 8.9168 |
| 08/15/2023 | 9.2999 | 9.5103 | 8.4868 | 8.5756 |
| 08/16/2023 | 8.6457 | 9.4308 | 8.6457 | 9.4308 |
| 08/17/2023 | 9.6505 | 10.3421 | 9.5103 | 9.9168 |
| 08/20/2023 | 9.9309 | 10.9076 | 9.9309 | 10.9076 |
| 08/21/2023 | 11.5665 | 11.9871 | 11.5665 | 11.9871 |
| 08/22/2023 | 12.4778 | 13.1788 | 12.4778 | 12.618 |
| 08/23/2023 | 12.618 | 12.8517 | 11.3562 | 11.3562 |
| 08/24/2023 | 11.1319 | 11.1319 | 10.2206 | 10.4403 |
| 08/27/2023 | 10.4403 | 11.4824 | 10.4403 | 11.4824 |
| 08/28/2023 | 11.917 | 12.6297 | 11.632 | 11.9287 |
| 08/30/2023 | 12.3376 | 12.5713 | 11.4123 | 11.5665 |
| 08/31/2023 | 11.5665 | 11.6787 | 10.987 | 11.2534 |
| 09/03/2023 | 11.2627 | 11.6834 | 10.8936 | 11.1366 |
| 09/04/2023 | 11.216 | 11.66 | 10.8702 | 11.2908 |
| 09/05/2023 | 11.3329 | 11.5665 | 11.0992 | 11.1927 |
| 09/06/2023 | 11.2067 | 12.3026 | 11.1646 | 12.3026 |
| 09/07/2023 | 11.917 | 12.1273 | 11.3235 | 11.5432 |
| 09/10/2023 | 11.5852 | 11.6951 | 10.5337 | 10.7534 |
| 09/11/2023 | 10.758 | 11.1085 | 10.5197 | 10.7487 |
| 09/12/2023 | 10.7534 | 10.8422 | 10.2159 | 10.3 |
| 09/13/2023 | 10.3094 | 10.3748 | 9.5803 | 10.2346 |
| 09/14/2023 | 10.3281 | 11.0431 | 10.2113 | 10.4309 |
| 09/17/2023 | 10.4309 | 10.487 | 9.5803 | 9.6458 |
| 09/18/2023 | 9.6575 | 10.2517 | 9.3721 | 10.1347 |
| 09/19/2023 | 10.4155 | 10.4857 | 9.723 | 9.8306 |
| 09/20/2023 | 9.7885 | 10.2751 | 9.5265 | 10.1815 |
| 09/21/2023 | 10.5278 | 10.6213 | 10.247 | 10.3921 |
| 09/24/2023 | 10.5091 | 11.2156 | 10.4763 | 10.8319 |
| 09/25/2023 | 10.9442 | 11.0378 | 10.2938 | 10.3172 |
| 09/26/2023 | 10.3219 | 10.4061 | 10.0879 | 10.2049 |
| 09/27/2023 | 10.219 | 10.3827 | 9.8821 | 9.9382 |
| 09/28/2023 | 10.0365 | 10.2049 | 9.9335 | 10.0645 |
| 10/01/2023 | 10.102 | 10.2985 | 9.9897 | 10.0786 |
| 10/02/2023 | 10.0879 | 10.9255 | 9.9897 | 10.5746 |
| 10/03/2023 | 10.977 | 11.632 | 10.9255 | 11.632 |
| 10/04/2023 | 11.8613 | 12.5047 | 11.2717 | 11.3232 |
| 10/05/2023 | 11.1454 | 11.5806 | 10.9208 | 10.9208 |
| 10/08/2023 | 10.5325 | 11.7911 | 10.5325 | 10.5512 |
| 10/09/2023 | 10.8132 | 11.0472 | 10.5278 | 10.7056 |
| 10/10/2023 | 10.7103 | 10.7664 | 10.1909 | 10.2424 |
| 10/11/2023 | 10.3359 | 10.8085 | 9.8353 | 10.3125 |
| 10/12/2023 | 10.3172 | 10.6728 | 10.1207 | 10.1207 |
| 10/15/2023 | 10.219 | 10.3593 | 9.5499 | 9.5545 |
| 10/16/2023 | 9.5686 | 9.9663 | 9.3346 | 9.6668 |
| 10/17/2023 | 9.4797 | 9.6388 | 9.1756 | 9.1849 |
| 10/18/2023 | 9.1989 | 9.475 | 9.0071 | 9.0773 |
| 10/19/2023 | 8.9931 | 9.0211 | 8.586 | 8.6983 |
| 10/22/2023 | 8.8153 | 9.0539 | 8.5532 | 8.9416 |
| 10/23/2023 | 9.0913 | 9.2785 | 8.8667 | 9.1709 |
| 10/24/2023 | 9.3674 | 9.4282 | 8.2912 | 8.2912 |
| 10/25/2023 | 8.2912 | 8.6889 | 8.0151 | 8.5579 |
| 10/26/2023 | 8.5579 | 8.6 | 8.2491 | 8.5298 |
| 10/29/2023 | 8.5298 | 9.1896 | 8.4363 | 8.8808 |
| 10/30/2023 | 8.9088 | 8.9276 | 8.3614 | 8.3942 |
| 10/31/2023 | 8.4269 | 8.5345 | 8.0432 | 8.3848 |
| 11/01/2023 | 8.4409 | 8.7357 | 8.3754 | 8.6187 |
| 11/02/2023 | 8.6141 | 8.6562 | 8.4222 | 8.6141 |
| 11/05/2023 | 8.6796 | 8.8246 | 8.6515 | 8.7825 |
| 11/06/2023 | 8.7965 | 8.9743 | 8.6328 | 8.731 |
| 11/07/2023 | 8.8433 | 9.1241 | 8.7919 | 8.8761 |
| 11/08/2023 | 8.8293 | 8.8948 | 8.5907 | 8.8199 |
| 11/09/2023 | 8.8199 | 9.0399 | 8.7404 | 8.834 |
| 11/12/2023 | 8.8433 | 8.951 | 8.4456 | 8.4643 |
| 11/13/2023 | 8.4643 | 8.586 | 8.3146 | 8.5486 |
| 11/14/2023 | 8.7638 | 8.8059 | 8.4269 | 8.4737 |
| 11/15/2023 | 8.5158 | 8.6515 | 8.455 | 8.5953 |
| 11/16/2023 | 8.6468 | 8.8901 | 8.4924 | 8.6234 |
| 11/19/2023 | 8.703 | 9.4844 | 8.703 | 9.4844 |
| 11/20/2023 | 9.709 | 10.2704 | 9.5592 | 9.6107 |
| 11/21/2023 | 9.6856 | 10.0365 | 9.5592 | 9.7043 |
| 11/22/2023 | 9.7324 | 10.0599 | 9.6388 | 9.6434 |
| 11/23/2023 | 9.592 | 9.7464 | 9.4563 | 9.6388 |
| 11/26/2023 | 9.6575 | 9.8306 | 9.4516 | 9.4703 |
| 11/27/2023 | 9.531 | 9.6722 | 9.3333 | 9.6581 |
| 11/28/2023 | 9.7381 | 9.7852 | 9.3427 | 9.3427 |
| 11/29/2023 | 9.3474 | 9.644 | 9.2157 | 9.5216 |
| 11/30/2023 | 9.5216 | 9.6204 | 8.9897 | 9.0509 |
| 12/03/2023 | 9.0509 | 9.1309 | 8.8015 | 8.9097 |
| 12/04/2023 | 8.9097 | 9.1403 | 8.8768 | 8.9097 |
| 12/05/2023 | 8.9144 | 9.065 | 8.6132 | 8.6367 |
| 12/06/2023 | 8.6367 | 8.8909 | 8.472 | 8.8862 |
| 12/07/2023 | 8.9191 | 9.2204 | 8.8674 | 8.9191 |
| 12/10/2023 | 8.9897 | 9.1309 | 8.6979 | 8.7215 |
| 12/11/2023 | 8.7026 | 9.5922 | 8.632 | 9.5922 |
| 12/12/2023 | 9.5404 | 9.5875 | 8.9003 | 9.1592 |
| 12/13/2023 | 9.4133 | 9.611 | 9.1074 | 9.4369 |
| 12/14/2023 | 9.3992 | 9.3992 | 9.018 | 9.3427 |
| 12/17/2023 | 9.3333 | 9.3333 | 8.9427 | 8.9427 |
| 12/18/2023 | 8.8344 | 8.9097 | 8.745 | 8.8062 |
| 12/19/2023 | 9.0556 | 9.3569 | 8.7544 | 8.7826 |
| 12/20/2023 | 8.7921 | 8.8297 | 8.4814 | 8.5708 |
| 12/21/2023 | 8.585 | 8.632 | 8.2225 | 8.2555 |
| 12/24/2023 | 8.2178 | 8.2178 | 7.4318 | 7.526 |
| 12/25/2023 | 7.4365 | 7.6483 | 7.2953 | 7.4648 |
| 12/26/2023 | 7.4601 | 7.6766 | 7.3753 | 7.4601 |
| 12/27/2023 | 7.4789 | 7.6813 | 7.4789 | 7.5871 |
| 12/28/2023 | 7.5919 | 8.1896 | 7.5165 | 7.9543 |