Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
KÜTAHYA ŞEKER FABRİKASI A.Ş. (KTSKR)
KTSKR
KÜTAHYA ŞEKER FABRİKASI A.Ş. (KTSKR)
63.400 ₺
-0.500 (%-0.78)
Overview
Technicals
Financial Statements
Comments
Archive

KTSKR: KÜTAHYA ŞEKER FABRİKASI A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for KÜTAHYA ŞEKER FABRİKASI A.Ş..

Historical Chart

Loading chart...

Average

OPEN 61.2938
CLOSE 61.2045

Low

LOW 50.3909

High

HIGH 92.0906
DATE OPEN HIGH LOW CLOSE
01/01/2025 56.1235 60.0993 56.031 59.1284
01/02/2025 59.1284 59.637 57.7878 58.7124
01/05/2025 59.1747 60.7003 58.8048 60.238
01/06/2025 60.8852 61.856 59.2209 60.238
01/07/2025 60.238 61.0239 58.7586 58.9897
01/08/2025 59.0822 60.5153 58.8511 60.3304
01/09/2025 60.0993 60.4691 58.8511 59.637
01/12/2025 58.9435 59.3596 57.233 57.6953
01/13/2025 58.2501 58.8048 57.3255 57.5566
01/14/2025 57.5566 58.2501 56.632 57.6028
01/15/2025 58.0189 58.6661 57.6028 58.0189
01/16/2025 58.1114 58.3425 57.6028 57.9265
01/19/2025 57.9727 58.7124 57.1868 57.5566
01/20/2025 57.4641 57.5104 55.43 55.5225
01/21/2025 55.5687 56.2622 55.2913 55.8923
01/22/2025 55.9386 56.7707 55.7536 56.6782
01/23/2025 56.8632 57.0943 56.031 56.4471
01/26/2025 56.4009 56.4009 55.0602 55.1989
01/27/2025 55.1989 55.9386 55.0602 55.1064
01/28/2025 55.4763 58.6661 54.2743 54.4592
01/29/2025 55.2913 55.2913 54.1356 54.228
01/30/2025 54.5054 55.1064 53.3959 54.1356
02/02/2025 54.1356 55.1064 53.4421 53.627
02/03/2025 53.7195 55.3376 53.3959 54.5516
02/04/2025 55.0139 55.0139 52.7024 53.4421
02/05/2025 53.9969 54.3205 53.627 53.9507
02/06/2025 54.4592 54.9677 53.6733 54.5054
02/09/2025 54.9215 55.9848 54.4592 54.9677
02/10/2025 55.1064 55.3376 53.9507 54.829
02/11/2025 54.5979 55.0602 53.5346 53.7657
02/12/2025 53.9969 54.228 53.3959 54.228
02/13/2025 53.9044 54.2743 53.3959 54.0431
02/16/2025 53.9507 54.5516 53.627 53.6733
02/17/2025 54.6441 54.6441 52.7487 53.3959
02/18/2025 53.3959 53.5346 51.7316 51.7316
02/19/2025 51.8241 52.9798 51.8241 52.5637
02/20/2025 52.7024 53.026 50.8532 51.0382
02/23/2025 51.408 52.4713 51.408 51.7778
02/24/2025 52.5175 52.5175 50.6221 51.0382
02/25/2025 51.0382 51.408 50.6683 50.807
02/26/2025 50.8995 51.4542 50.6683 51.3618
02/27/2025 51.1768 51.8241 51.1306 51.6391
03/02/2025 52.1939 52.1939 51.3618 51.7778
03/03/2025 53.6733 56.2159 52.61 52.7949
03/04/2025 52.9336 54.5516 52.3326 53.9507
03/05/2025 54.228 55.1526 54.228 54.9215
03/06/2025 55.4763 56.3084 54.5516 55.43
03/09/2025 55.3376 60.5616 55.3376 56.5395
03/10/2025 56.7707 59.5445 55.4763 59.0822
03/11/2025 59.0822 59.4983 57.9727 59.2209
03/12/2025 59.637 59.8219 58.9435 59.2209
03/13/2025 59.8219 60.2842 58.0189 59.7757
03/16/2025 59.7757 60.7927 59.6832 60.654
03/17/2025 60.3304 60.654 59.452 60.5153
03/18/2025 55.43 58.2963 54.5054 54.6903
03/19/2025 54.6903 57.9265 54.6903 56.6782
03/20/2025 56.6782 56.6782 52.009 53.1647
03/23/2025 53.1647 55.1989 51.3155 53.4884
03/24/2025 54.9215 58.8048 53.6733 58.1114
03/25/2025 58.2963 60.5153 57.834 58.3888
03/26/2025 58.6199 60.1455 58.6199 59.2209
03/27/2025 59.3134 60.9314 57.6028 60.6078
04/01/2025 60.4691 63.4741 60.4229 62.2721
04/02/2025 62.2721 62.5032 60.5153 60.6078
04/03/2025 60.654 60.8852 58.9897 59.9606
04/06/2025 58.9897 58.9897 56.2622 58.1576
04/07/2025 59.0822 59.7757 58.435 59.5907
04/08/2025 59.1284 59.452 57.9727 58.1114
04/09/2025 58.9435 59.7294 56.4009 57.3255
04/10/2025 57.7415 58.0189 56.3546 56.6782
04/13/2025 57.2792 59.0822 57.0481 57.9727
04/14/2025 58.9897 58.9897 56.8632 57.1405
04/15/2025 56.6782 56.9094 54.4592 54.5979
04/16/2025 55.8461 55.8923 54.5979 55.43
04/17/2025 55.43 55.9386 54.3667 54.9215
04/20/2025 54.5516 55.1526 54.0893 54.413
04/21/2025 54.829 55.0602 53.9969 54.228
04/23/2025 54.228 55.3838 54.0431 54.7828
04/24/2025 55.6149 56.4009 54.8753 55.7536
04/27/2025 55.7536 61.0239 55.1526 59.2209
04/28/2025 55.6612 56.7245 53.6733 54.0893
04/29/2025 54.0893 54.413 52.2401 52.2401
05/01/2025 52.2401 53.3497 51.408 52.2401
05/04/2025 53.5808 53.627 52.3788 53.1185
05/05/2025 54.0431 54.1356 52.3326 52.61
05/06/2025 53.026 53.4884 50.9919 51.6854
05/07/2025 51.7316 52.9336 51.7316 52.5175
05/08/2025 52.2864 52.8874 52.1939 52.6562
05/11/2025 53.2572 53.7657 52.5637 53.1647
05/12/2025 53.211 53.3497 52.3326 52.5175
05/13/2025 52.5175 53.7195 52.3788 52.9798
05/14/2025 52.9798 55.3376 52.8874 53.2572
05/15/2025 54.5054 54.5979 53.2572 53.627
05/19/2025 53.627 54.1818 52.9336 53.1185
05/20/2025 53.1647 53.5346 52.5637 52.5637
05/21/2025 52.5637 53.2572 52.3326 52.8411
05/22/2025 52.8411 53.3497 52.2401 52.3326
05/25/2025 52.7949 53.627 52.3326 52.9798
05/26/2025 53.1185 54.3667 52.3788 52.61
05/27/2025 52.7024 53.1647 52.1477 52.7024
05/28/2025 53.1185 53.3497 52.1939 52.5175
05/29/2025 53.5808 56.6782 50.9457 52.3326
06/01/2025 52.7024 54.5054 50.3909 52.0552
06/02/2025 52.2401 53.812 52.1477 53.0723
06/03/2025 53.0723 54.5054 52.8874 54.1356
06/04/2025 54.1356 54.6441 53.812 54.2743
06/09/2025 54.5054 55.9386 54.2743 55.1526
06/10/2025 54.829 55.2913 54.3205 54.5516
06/11/2025 53.8582 54.5516 53.1647 53.4421
06/12/2025 51.0844 52.9798 50.8995 52.7487
06/15/2025 52.1939 54.413 52.1939 53.6733
06/16/2025 53.3497 54.3667 53.1647 53.211
06/17/2025 53.211 53.211 52.3326 52.8411
06/18/2025 52.8411 53.2572 52.1014 52.2401
06/19/2025 52.5637 53.627 52.4251 52.9336
06/22/2025 52.1939 52.9336 52.009 52.1477
06/23/2025 52.7949 54.0431 52.7949 53.7195
06/24/2025 53.7195 54.0893 53.3034 53.5346
06/25/2025 54.5054 54.5054 53.026 53.026
06/26/2025 53.1647 53.627 52.4713 53.3034
06/29/2025 53.4421 54.8753 53.4421 54.8753
06/30/2025 54.9677 55.4763 54.5054 55.1989
07/01/2025 55.1064 55.8461 54.0893 54.5054
07/02/2025 54.6903 56.4009 54.5516 55.4763
07/03/2025 55.6149 56.031 54.8753 55.8461
07/06/2025 54.9215 55.6612 54.413 54.5979
07/07/2025 54.7366 55.5225 53.3497 53.4884
07/08/2025 53.627 54.7828 53.3034 54.413
07/09/2025 54.7366 55.6149 54.6441 55.0139
07/10/2025 55.3838 55.7074 54.3667 54.9677
07/13/2025 55.2451 56.0772 55.0139 55.6612
07/15/2025 55.7999 57.8802 55.4763 57.0018
07/16/2025 57.0481 59.7757 57.0481 59.0822
07/17/2025 58.7124 61.9485 58.4812 61.0239
07/20/2025 62.8731 65.5082 61.0239 63.5665
07/21/2025 63.5665 65.4157 62.4108 63.6128
07/22/2025 63.8901 64.26 61.7173 61.7173
07/23/2025 61.7173 63.0118 61.4862 62.5957
07/24/2025 63.058 63.058 61.3475 61.7636
07/27/2025 63.3354 63.4278 61.5786 61.6711
07/28/2025 61.6711 62.4108 61.3937 61.5786
07/29/2025 61.5786 63.3354 61.3013 61.6249
07/30/2025 61.9022 64.4449 61.9022 63.7052
07/31/2025 63.7052 64.3525 63.1042 63.4741
08/03/2025 63.5665 64.26 63.1967 63.6128
08/04/2025 63.6128 66.9876 63.6128 66.0167
08/05/2025 66.063 67.4961 64.7223 65.3695
08/06/2025 65.462 66.5715 65.0459 65.2771
08/07/2025 64.861 64.861 61.6711 62.3183
08/10/2025 62.457 63.7977 61.9947 62.457
08/11/2025 62.6419 62.6882 61.255 61.8098
08/12/2025 61.9947 63.7515 61.3475 62.2259
08/13/2025 62.8731 62.8731 61.6711 61.8098
08/14/2025 61.8098 62.7806 61.6711 62.3646
08/17/2025 62.457 63.659 62.457 62.8731
08/18/2025 62.9655 63.4278 62.457 62.6419
08/19/2025 62.5957 64.4449 62.3646 63.5203
08/20/2025 63.9364 64.2138 63.3354 63.7515
08/21/2025 63.7515 64.861 63.5203 63.7977
08/24/2025 64.4911 65.0921 63.8901 64.3987
08/25/2025 64.7685 65.0459 63.7515 63.7515
08/26/2025 63.7052 64.1675 62.7344 62.7344
08/27/2025 63.1967 63.6128 61.9485 63.4278
08/28/2025 63.5203 64.26 63.1967 63.2892
08/31/2025 63.2892 65.3233 63.2429 65.2308
09/01/2025 65.2308 65.2308 61.856 63.3354
09/02/2025 63.3354 64.3987 62.8269 63.5665
09/03/2025 63.5665 66.3866 63.5665 65.462
09/04/2025 65.6469 67.9584 65.6469 66.5253
09/07/2025 66.479 66.479 64.26 64.861
09/08/2025 65.6931 67.4036 63.4278 63.7052
09/09/2025 63.8901 65.2308 61.9485 62.9193
09/10/2025 62.9655 64.4449 60.7927 60.7927
09/11/2025 61.9485 61.9485 59.8681 60.9314
09/14/2025 60.9314 65.0459 60.053 65.0459
09/15/2025 65.0921 66.5253 64.9997 66.479
09/16/2025 66.479 67.3112 65.9705 66.6177
09/17/2025 66.8489 70.6398 66.8489 70.085
09/18/2025 70.4548 76.6035 70.4548 76.6035
09/21/2025 78.5914 83.1681 76.6035 81.3189
09/22/2025 81.2727 81.2727 76.3261 78.2215
09/23/2025 78.4064 78.9612 74.5231 76.0487
09/24/2025 76.1412 80.4868 74.7542 76.8808
09/25/2025 76.6035 77.3431 73.1824 73.9221
09/28/2025 73.9221 75.2628 71.7493 73.1362
09/29/2025 73.1362 75.4477 69.6689 70.1775
09/30/2025 71.1945 72.0729 69.3453 71.3794
10/01/2025 71.3794 72.1191 70.2699 70.2699
10/02/2025 70.5935 71.7493 69.6689 70.8709
10/05/2025 71.4719 72.2578 69.9001 70.5473
10/06/2025 70.5473 71.8417 69.9925 70.3624
10/07/2025 70.2237 70.5473 67.9584 68.883
10/08/2025 68.883 69.6227 67.7735 68.5132
10/09/2025 68.6056 69.6227 68.2358 69.1604
10/12/2025 68.7906 68.883 67.0338 67.1725
10/13/2025 67.3112 67.8659 65.1846 65.1846
10/14/2025 65.6469 68.1433 65.6469 66.3866
10/15/2025 66.4328 67.5886 65.6469 65.8318
10/16/2025 65.9243 67.2187 63.3354 65.1846
10/19/2025 66.1092 66.5715 64.3987 66.479
10/20/2025 66.479 67.0338 64.9534 65.6931
10/21/2025 65.878 67.2187 65.8318 66.9876
10/22/2025 66.9876 67.2187 66.0167 66.1092
10/23/2025 66.9876 70.1775 66.2479 68.282
10/26/2025 69.2066 69.6227 67.6348 68.282
10/27/2025 68.282 69.0679 67.7273 67.9584
10/29/2025 68.0046 69.2991 68.0046 68.883
10/30/2025 67.1263 67.4499 65.3695 66.7102
11/02/2025 67.08 69.2529 66.7102 68.3282
11/03/2025 69.3453 69.3453 67.7273 69.2529
11/04/2025 69.4378 70.6398 68.3745 69.9463
11/05/2025 70.2237 70.6398 67.7273 68.1896
11/06/2025 68.1896 68.6981 67.4961 67.9584
11/09/2025 67.9584 68.5594 67.1263 67.4961
11/10/2025 67.4961 67.4961 64.3525 65.7394
11/11/2025 65.6469 72.1654 64.9072 64.9072
11/12/2025 65.4157 65.7394 63.7977 63.8901
11/13/2025 63.9826 63.9826 61.9485 62.5957
11/16/2025 62.8731 64.7223 62.8269 64.7223
11/17/2025 64.7223 65.2771 63.9364 64.26
11/18/2025 64.3987 65.2308 63.5665 63.7052
11/19/2025 63.8901 64.6761 63.3354 63.7052
11/20/2025 63.7977 64.26 63.4278 63.6128
11/23/2025 63.6128 64.9072 63.6128 64.26
11/24/2025 64.3525 64.4449 63.1967 63.3354
11/25/2025 63.4741 63.9826 63.1042 63.5203
11/26/2025 63.5203 64.4911 62.8269 63.1967
11/27/2025 63.1967 63.6128 62.6882 62.9193
11/30/2025 62.9193 64.7685 62.9193 64.6761
12/01/2025 64.6761 66.479 64.6298 66.1092
12/02/2025 66.8489 68.3745 66.063 66.8489
12/03/2025 66.8951 70.2699 66.7564 69.6689
12/04/2025 70.4548 73.9683 69.8538 73.2287
12/07/2025 73.5985 77.0658 73.5523 76.3723
12/08/2025 77.0195 77.9441 73.1824 73.2749
12/09/2025 73.4598 74.4306 71.4719 71.7955
12/10/2025 71.6106 74.708 71.6106 74.5693
12/11/2025 74.8929 75.2165 73.4136 74.0608
12/14/2025 74.4769 77.112 74.107 76.3261
12/15/2025 76.3261 78.1291 74.9854 77.3894
12/16/2025 77.3894 83.9541 77.112 80.8566
12/17/2025 80.9491 88.8082 80.9491 87.56
12/18/2025 87.4213 92.0906 84.2777 84.6013
12/21/2025 85.0636 88.9007 81.1802 85.4334
12/22/2025 86.9128 88.0685 83.3068 86.6354
12/23/2025 86.6354 87.8374 82.5672 82.8445
12/24/2025 82.8908 84.7862 80.4406 81.3652
12/25/2025 81.3652 82.1511 79.7009 79.9783
12/28/2025 83.5 83.5 77.6 79.2
12/29/2025 79.1 79.1 74.9 75.7
12/30/2025 75.5 77.35 74.4 75