Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
KAYSERİ ŞEKER FABRİKASI A.Ş. logo
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
Bid4.46
Ask4.47

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%
Overview
Technicals
Financial Statements
Comments
Archive

KAYSE: KAYSERİ ŞEKER FABRİKASI A.Ş. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.4063
CLOSE 6.3731

Low

LOW 4.2831

High

HIGH 9.2721
DATEOPENHIGHLOWCLOSE
01/01/20247.9598.3127.9598.2414
01/02/20248.24148.24147.69077.6907
01/03/20247.69077.83667.48837.6766
01/04/20247.78957.88377.65777.7519
01/07/20247.7668.05317.7667.9213
01/08/20247.9267.95437.57777.6201
01/09/20247.62957.67197.51657.5777
01/10/20247.62487.75197.5737.6154
01/11/20247.61548.21317.41777.7378
01/14/20247.71898.18967.71427.8837
01/15/20247.88377.95437.75197.8554
01/16/20247.85547.88377.63897.7566
01/17/20247.7667.95437.71897.7189
01/18/20247.7667.97787.7667.8131
01/21/20247.81317.87437.72367.7378
01/22/20247.78017.89787.62487.6436
01/23/20247.7667.99667.6067.8507
01/24/20247.85548.26967.8468.0013
01/25/20248.02498.80157.98728.585
01/28/20248.69328.89098.38268.4061
01/29/20248.44388.60388.30738.3779
01/30/20248.44858.73568.3128.5755
01/31/20248.8258.88158.69798.7073
02/01/20248.78739.0988.61328.8391
02/04/20248.86749.05568.82038.825
02/05/20248.90978.9388.74038.7921
02/06/20248.84858.84858.44858.5002
02/07/20248.50978.73098.50978.5897
02/08/20248.70738.9058.62738.6414
02/11/20248.70269.27218.69798.8674
02/12/20248.98038.99918.53798.552
02/13/20248.52388.61798.42028.5661
02/14/20248.66038.94278.64148.8015
02/15/20248.8258.98978.7128.7403
02/18/20248.83448.96628.4728.5426
02/19/20248.54268.66978.48148.5944
02/20/20248.65098.65098.43438.4391
02/21/20248.47678.76388.4728.7026
02/22/20248.8258.8258.46738.5567
02/25/20248.61798.92858.50978.665
02/26/20248.68388.70268.3928.4249
02/27/20248.43918.60388.32148.3355
02/28/20248.34968.49558.26028.4014
02/29/20248.41088.58978.37798.4626
03/03/20248.54268.70738.28378.3732
03/04/20248.38268.42968.1198.119
03/05/20248.12378.15197.78487.8037
03/06/20247.80378.10027.79898.0296
03/07/20248.04848.24617.96378.1002
03/10/20248.23678.25087.90257.9072
03/11/20247.66727.80377.6067.6483
03/12/20247.64837.66257.35187.3565
03/13/20247.37537.94967.37067.4601
03/14/20247.53077.7667.45077.6389
03/17/20247.60137.60137.29067.2953
03/18/20247.29537.41777.27657.3424
03/19/20247.34247.52137.34247.4271
03/20/20247.47427.59197.26247.2859
03/21/20247.28597.50717.25777.2624
03/24/20247.37.38017.147.1871
03/25/20247.19187.21066.87176.8717
03/26/20246.88116.9476.78236.7964
03/27/20246.81056.91416.79646.8058
03/28/20246.82477.07886.82477.0129
03/31/20247.06477.14476.71646.8058
04/01/20246.83887.08356.70236.7164
04/02/20246.71647.13066.64586.8011
04/03/20246.95656.986.79646.8623
04/04/20246.97.17776.97.0553
04/07/20247.07417.57777.07417.526
04/08/20247.53077.56367.37.3
04/14/20247.37.54957.20127.4318
04/15/20247.43187.64366.95177.0788
04/16/20247.12597.23896.9476.9941
04/17/20247.04597.05536.90476.9517
04/18/20246.94237.05066.85766.9659
04/21/20247.03187.17777.01767.1118
04/23/20247.19187.22476.987.0129
04/24/20247.01767.15887.01767.0835
04/25/20247.09777.38957.02237.3236
04/28/20247.39897.4137.10247.1259
04/29/20247.13067.83667.10247.8366
05/01/20247.88378.61797.61078.1284
05/02/20248.20378.51918.12848.1567
05/05/20248.23678.42497.94967.9496
05/06/20247.95438.18497.83668.0202
05/07/20248.09088.11437.8467.846
05/08/20247.86018.42497.86018.1896
05/09/20248.19438.36857.88847.8884
05/12/20248.00138.01077.55427.5542
05/13/20247.55427.70487.54487.5589
05/14/20247.57777.6067.47897.4836
05/15/20247.50247.62017.44127.6201
05/16/20247.64367.70957.54487.6248
05/19/20247.62487.73787.56837.5824
05/20/20247.60137.6537.46957.4695
05/21/20247.47427.60137.43187.4789
05/22/20247.48837.54957.39427.3942
05/23/20247.39427.45077.22477.253
05/26/20247.24837.28127.067.0647
05/27/20247.07417.29537.03187.1118
05/28/20247.11657.16836.88116.9141
05/29/20246.91416.96126.83886.8435
05/30/20246.84356.93766.59876.5987
06/02/20246.59876.67416.53766.6082
06/03/20246.61296.74946.5946.6835
06/04/20246.7076.7076.37286.4999
06/05/20246.51876.61296.49056.5046
06/06/20246.52346.57526.42936.4764
06/09/20246.48116.50936.21756.2599
06/10/20246.2746.33056.23166.2363
06/11/20246.2416.25996.10936.1469
06/12/20246.18466.46236.18466.4152
06/13/20246.47176.49056.39176.4623
06/19/20246.54236.63176.49526.627
06/20/20246.64116.7076.56116.707
06/23/20246.7076.73056.47176.4905
06/24/20246.49056.54236.40116.4528
06/25/20246.45286.48116.32116.3211
06/26/20246.33056.45756.33056.4199
06/27/20246.58936.59876.47176.4952
06/30/20246.54236.58466.11876.2316
07/01/20246.23166.33056.17046.3305
07/02/20246.33526.47646.33056.4434
07/03/20246.43876.47176.32116.3869
07/04/20246.39646.47646.3546.4105
07/07/20246.41996.48586.39646.4199
07/08/20246.41996.60356.3546.4764
07/09/20246.47646.49996.27876.3305
07/10/20246.34466.54236.34466.5234
07/11/20246.58936.5946.48116.5234
07/15/20246.5476.66936.5146.6082
07/16/20246.60826.61296.49056.5658
07/17/20246.57996.68356.57996.6317
07/18/20246.64586.87176.44816.6176
07/21/20246.77766.82476.55646.5658
07/22/20246.56586.66936.50466.5234
07/23/20246.52816.56116.47646.4999
07/24/20246.49996.58466.38696.3964
07/25/20246.40586.4676.34936.3822
07/28/20246.37756.49056.29286.3069
07/29/20246.30696.39646.28346.2881
07/30/20246.28816.28816.11876.1375
07/31/20246.16576.26936.16576.2599
08/01/20246.23166.26936.10456.1846
08/04/20245.93985.98225.69515.728
08/05/20245.84575.89275.69045.7186
08/06/20245.7285.81275.69985.761
08/07/20245.76575.85045.74215.7986
08/08/20245.8415.87865.69515.7421
08/11/20245.75155.79395.5685.6056
08/12/20245.60095.61515.39855.5021
08/13/20245.52095.54925.45035.455
08/14/20245.4885.85515.42685.6857
08/15/20245.69986.25055.6486.0387
08/18/20246.1146.40586.1146.2034
08/19/20246.21286.25055.98695.9963
08/20/20245.98696.47175.8886.1893
08/21/20246.23636.41526.13756.1751
08/22/20246.23636.39646.09046.2034
08/25/20245.91636.01045.62455.6245
08/26/20245.63395.7615.50685.5162
08/27/20245.5355.59155.44095.4503
08/28/20245.4555.53975.4555.4644
09/01/20245.48335.54455.46915.488
09/02/20245.50215.65745.49745.5633
09/03/20245.54925.63395.45975.5068
09/04/20245.52095.58685.51155.5256
09/05/20245.5355.97755.51155.7186
09/08/20245.8416.01045.67625.6762
09/09/20245.74215.79865.51155.5209
09/10/20245.53035.57745.31855.3185
09/11/20245.35625.51155.23855.3374
09/12/20245.34215.4555.31385.455
09/15/20245.4555.55395.41275.4503
09/16/20245.47395.50215.41745.4597
09/17/20245.47865.47865.39385.4268
09/18/20245.49745.67155.43625.6009
09/19/20245.6485.70455.54455.6009
09/22/20245.50685.50685.38915.3891
09/23/20245.39385.4555.3755.3985
09/24/20245.37975.41745.28565.2856
09/25/20245.29975.32325.22915.2385
09/26/20245.25265.27625.13035.1773
09/29/20245.15385.16325.03615.0361
09/30/20245.06445.07854.73024.7726
10/01/20244.70674.80084.58434.6125
10/02/20244.61494.72084.59144.6125
10/03/20244.63614.70674.55614.6949
10/06/20244.71144.91854.7024.7961
10/07/20244.80554.81964.68314.6973
10/08/20244.69734.74434.56784.6949
10/09/20244.69494.81964.53024.5302
10/10/20244.54194.62194.45254.4643
10/13/20244.47134.51374.33954.3513
10/14/20244.35374.44784.35374.4407
10/15/20244.47134.48074.39134.436
10/16/20244.4364.49494.4364.4925
10/17/20244.5164.51844.41014.4172
10/20/20244.35374.41014.30664.3113
10/21/20244.31844.36544.28314.3513
10/22/20244.3564.4294.28784.2948
10/23/20244.31374.38194.31374.3584
10/24/20244.37484.53724.36544.4407
10/27/20244.44074.50434.4294.4713
10/29/20244.47134.52784.46664.4807
10/30/20244.48314.52554.46664.4666
10/31/20244.4764.50664.44314.5066
11/03/20244.50664.56314.35374.3772
11/04/20244.42434.44544.33014.3843
11/05/20244.40074.49494.40074.4878
11/06/20244.49494.52314.37724.4407
11/07/20244.44074.52084.4294.5184
11/10/20244.51844.59844.51844.5608
11/11/20244.56554.56554.44784.4549
11/12/20244.46194.46434.30664.3678
11/13/20244.38194.45964.37724.436
11/14/20244.45964.51134.45024.4878
11/17/20244.49964.52784.43374.4902
11/18/20244.49724.53494.40314.4478
11/19/20244.48314.5164.32074.3443
11/20/20244.36544.45494.3494.4478
11/21/20244.44784.57724.41254.5372
11/24/20244.56314.64784.56314.5796
11/25/20244.58194.61964.52784.5513
11/26/20244.57724.81024.52784.5914
11/27/20244.59144.65964.55844.5584
11/28/20244.56554.66674.52554.6643
12/01/20244.66434.81024.64314.7396
12/02/20244.7494.97024.7494.8761
12/03/20244.89964.93264.82434.8337
12/04/20244.83854.92794.83854.8808
12/05/20244.90914.99384.88084.8996
12/08/20244.92324.97974.91854.942
12/09/20244.9424.99384.81964.8196
12/10/20244.83374.86674.68784.7067
12/11/20244.71614.76794.69964.7067
12/12/20244.70674.77264.6624.7726
12/15/20244.77734.97024.77734.8243
12/16/20244.83374.87144.73494.8102
12/17/20244.81964.8294.70674.7114
12/18/20244.69494.81494.65964.7302
12/19/20244.77264.96084.76314.7914
12/22/20244.80084.84324.70674.7067
12/23/20244.71614.76794.65964.6902
12/24/20244.75374.76794.7024.702
12/25/20244.71614.77264.69494.7067
12/26/20244.72084.7494.69964.7396
12/29/20244.74434.81024.69254.6925
12/30/20244.69254.72554.62674.6572