KTSKR
KÜTAHYA ŞEKER FABRİKASI A.Ş.
15:10:01
94.55 ₺
-3.450 (%-3.52)
Previous Close: 98·
Volatility: 5.360
Day Low₺93.6
Day High₺98.85
Market Data
Spot Rate
B:94.55
A:94.6
Week over week (WoW)
+6.12%
Month over month (MoM)
-17.28%
Year to date (YTD)
+26.07%
Year over year (YoY)
+78.93%
KTSKR: KÜTAHYA ŞEKER FABRİKASI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 53.837
CLOSE 53.5121
Low
LOW 31.3327
High
HIGH 87.9616
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 75.746 | 76.4147 | 73.8735 | 73.9626 |
| 01/02/2023 | 73.9626 | 74.8989 | 70.4406 | 71.9564 |
| 01/03/2023 | 72.2239 | 72.5806 | 66.874 | 69.3706 |
| 01/04/2023 | 69.4152 | 69.9948 | 62.4603 | 62.4603 |
| 01/05/2023 | 62.1482 | 64.6449 | 58.8045 | 63.3074 |
| 01/08/2023 | 63.2628 | 64.2882 | 58.8491 | 58.9829 |
| 01/09/2023 | 58.8937 | 58.8937 | 54.3909 | 54.9704 |
| 01/10/2023 | 54.9258 | 55.1933 | 49.5759 | 51.7159 |
| 01/11/2023 | 51.8497 | 53.9896 | 50.2001 | 53.8559 |
| 01/12/2023 | 53.7667 | 55.9958 | 52.9196 | 55.1933 |
| 01/15/2023 | 55.3271 | 60.677 | 55.3271 | 60.677 |
| 01/16/2023 | 61.212 | 64.2436 | 61.1674 | 62.6833 |
| 01/17/2023 | 62.6386 | 63.6194 | 60.4095 | 60.8999 |
| 01/18/2023 | 60.6324 | 62.3266 | 59.7408 | 59.9191 |
| 01/19/2023 | 59.5624 | 60.9891 | 58.8491 | 59.2057 |
| 01/22/2023 | 59.607 | 60.8999 | 56.7983 | 57.8683 |
| 01/23/2023 | 58.4478 | 58.5816 | 54.4354 | 55.3717 |
| 01/24/2023 | 55.4608 | 56.1296 | 50.8242 | 53.945 |
| 01/25/2023 | 53.945 | 55.2379 | 51.7159 | 53.3209 |
| 01/26/2023 | 53.1871 | 53.3655 | 49.6651 | 51.27 |
| 01/29/2023 | 51.5375 | 53.5884 | 50.7796 | 51.6268 |
| 01/30/2023 | 51.6713 | 51.6713 | 48.5059 | 48.5059 |
| 01/31/2023 | 48.5059 | 49.4868 | 44.7164 | 45.2069 |
| 02/01/2023 | 45.0285 | 46.6781 | 41.9434 | 45.2514 |
| 02/02/2023 | 46.3214 | 48.1493 | 45.0731 | 47.8372 |
| 02/05/2023 | 46.7227 | 50.7351 | 44.6272 | 48.1493 |
| 02/06/2023 | 48.1493 | 48.1493 | 43.3343 | 43.3343 |
| 02/14/2023 | 41.9077 | 47.436 | 40.1422 | 47.2131 |
| 02/15/2023 | 47.2131 | 49.7988 | 42.4962 | 42.514 |
| 02/16/2023 | 42.6567 | 43.691 | 40.5702 | 42.3178 |
| 02/19/2023 | 42.5675 | 44.1368 | 42.0325 | 43.6554 |
| 02/20/2023 | 43.691 | 45.831 | 42.4427 | 45.6526 |
| 02/21/2023 | 45.6973 | 45.7864 | 44.1368 | 44.7164 |
| 02/22/2023 | 45.1176 | 47.3468 | 44.4935 | 46.8118 |
| 02/23/2023 | 46.8118 | 47.9264 | 45.6973 | 47.9264 |
| 02/26/2023 | 47.8817 | 49.5759 | 46.4997 | 47.8372 |
| 02/27/2023 | 48.5059 | 49.3084 | 47.8817 | 49.0409 |
| 02/28/2023 | 51.3593 | 51.6268 | 49.6651 | 50.1109 |
| 03/01/2023 | 50.7796 | 53.4546 | 49.0409 | 51.4484 |
| 03/02/2023 | 51.5375 | 52.5629 | 49.0409 | 50.6905 |
| 03/05/2023 | 51.27 | 52.1172 | 50.2892 | 50.7796 |
| 03/06/2023 | 51.3593 | 52.6967 | 50.4676 | 51.7605 |
| 03/07/2023 | 51.7605 | 52.3847 | 50.8689 | 51.4484 |
| 03/08/2023 | 51.6713 | 52.6076 | 50.7351 | 50.9134 |
| 03/09/2023 | 50.9134 | 50.9134 | 49.4868 | 49.4868 |
| 03/12/2023 | 49.7542 | 51.1809 | 47.6589 | 48.1493 |
| 03/13/2023 | 48.1047 | 49.5759 | 47.436 | 48.1493 |
| 03/14/2023 | 48.3721 | 48.7734 | 44.8056 | 45.831 |
| 03/15/2023 | 46.2768 | 47.2576 | 45.4743 | 46.3214 |
| 03/16/2023 | 46.8118 | 47.8817 | 46.2322 | 47.5251 |
| 03/19/2023 | 48.2384 | 49.2193 | 46.143 | 46.3659 |
| 03/20/2023 | 47.2576 | 47.2576 | 44.3687 | 44.6718 |
| 03/21/2023 | 44.7164 | 46.3214 | 44.5827 | 46.143 |
| 03/22/2023 | 46.6334 | 46.7227 | 45.1622 | 46.1877 |
| 03/23/2023 | 46.5443 | 47.1685 | 45.4743 | 46.4105 |
| 03/26/2023 | 46.0093 | 47.3468 | 45.6526 | 45.6973 |
| 03/27/2023 | 45.608 | 45.608 | 43.3343 | 43.477 |
| 03/28/2023 | 43.4413 | 43.7445 | 41.7293 | 43.3343 |
| 03/29/2023 | 43.4235 | 44.7164 | 42.8172 | 43.691 |
| 03/30/2023 | 43.3343 | 43.5305 | 42.0504 | 42.1752 |
| 04/02/2023 | 42.1752 | 42.4783 | 39.9817 | 40.6058 |
| 04/03/2023 | 41.0161 | 41.7116 | 40.2135 | 41.3727 |
| 04/04/2023 | 41.9077 | 42.514 | 41.4441 | 42.193 |
| 04/05/2023 | 42.3714 | 42.6924 | 41.6045 | 41.7293 |
| 04/06/2023 | 41.7472 | 43.1204 | 41.7472 | 43.0669 |
| 04/09/2023 | 44.6718 | 45.831 | 43.691 | 44.1368 |
| 04/10/2023 | 44.4935 | 45.7418 | 43.2274 | 45.5635 |
| 04/11/2023 | 45.6526 | 48.4614 | 45.2069 | 47.3022 |
| 04/12/2023 | 47.3022 | 47.5697 | 45.9201 | 46.2768 |
| 04/13/2023 | 46.3659 | 46.7227 | 44.761 | 45.1176 |
| 04/16/2023 | 45.4297 | 45.4743 | 43.2095 | 44.333 |
| 04/17/2023 | 44.333 | 44.8056 | 42.9599 | 43.5127 |
| 04/18/2023 | 43.9229 | 44.0834 | 43.1204 | 43.7445 |
| 04/19/2023 | 43.7445 | 44.2082 | 43.2987 | 44.2082 |
| 04/23/2023 | 44.226 | 45.296 | 43.477 | 43.6732 |
| 04/24/2023 | 44.0477 | 44.0477 | 42.1752 | 42.1752 |
| 04/25/2023 | 42.1752 | 42.1752 | 40.5702 | 41.1588 |
| 04/26/2023 | 41.1765 | 41.6402 | 40.6594 | 41.2122 |
| 04/27/2023 | 41.9077 | 42.1217 | 38.8582 | 39.6607 |
| 05/01/2023 | 39.5002 | 40.7485 | 36.7361 | 36.7361 |
| 05/02/2023 | 33.8829 | 34.3465 | 33.0625 | 33.0625 |
| 05/03/2023 | 33.0625 | 33.8115 | 32.0995 | 33.0625 |
| 05/04/2023 | 33.2587 | 33.3478 | 31.7429 | 32.046 |
| 05/07/2023 | 31.3862 | 32.8485 | 31.3862 | 32.7058 |
| 05/08/2023 | 32.8307 | 33.1695 | 31.8677 | 32.0995 |
| 05/09/2023 | 32.0995 | 32.5632 | 31.6359 | 31.9747 |
| 05/10/2023 | 32.0639 | 33.5618 | 31.6359 | 33.0447 |
| 05/11/2023 | 33.0447 | 33.3478 | 32.0104 | 32.3135 |
| 05/14/2023 | 32.8128 | 34.3286 | 31.3327 | 31.5824 |
| 05/15/2023 | 31.6537 | 32.795 | 31.6537 | 32.795 |
| 05/16/2023 | 32.795 | 34.2752 | 32.5989 | 34.0433 |
| 05/17/2023 | 34.079 | 34.7745 | 32.9912 | 33.4192 |
| 05/21/2023 | 33.9006 | 33.9006 | 32.2066 | 32.581 |
| 05/22/2023 | 32.7772 | 32.795 | 32.3492 | 32.5989 |
| 05/23/2023 | 32.5989 | 33.0803 | 32.153 | 32.3848 |
| 05/24/2023 | 32.3848 | 32.7415 | 31.7964 | 32.0104 |
| 05/25/2023 | 32.0104 | 33.3478 | 31.8855 | 32.7415 |
| 05/28/2023 | 33.1517 | 34.3821 | 32.8307 | 34.2752 |
| 05/29/2023 | 34.4713 | 37.4316 | 34.4713 | 37.4316 |
| 05/30/2023 | 38.2519 | 38.3411 | 36.3973 | 37.1462 |
| 05/31/2023 | 37.3603 | 38.1092 | 36.5934 | 37.0571 |
| 06/01/2023 | 37.1819 | 38.0201 | 36.8075 | 37.3246 |
| 06/04/2023 | 37.6812 | 39.1971 | 37.6812 | 38.3054 |
| 06/05/2023 | 38.359 | 39.4646 | 37.0928 | 38.4302 |
| 06/06/2023 | 38.6443 | 40.0353 | 38.5016 | 39.2862 |
| 06/07/2023 | 39.5537 | 39.6964 | 37.7169 | 38.0022 |
| 06/08/2023 | 38.3233 | 40.4097 | 38.1984 | 40.4097 |
| 06/11/2023 | 40.8199 | 41.4262 | 39.7677 | 39.8748 |
| 06/12/2023 | 39.9639 | 39.9639 | 37.8239 | 37.8239 |
| 06/13/2023 | 37.8774 | 38.7156 | 37.075 | 37.1819 |
| 06/14/2023 | 37.3246 | 38.7156 | 37.3246 | 38.4659 |
| 06/15/2023 | 38.7334 | 39.0009 | 37.6812 | 37.9131 |
| 06/18/2023 | 38.1984 | 38.2697 | 36.8253 | 36.8253 |
| 06/19/2023 | 36.7896 | 37.3425 | 35.9872 | 36.1833 |
| 06/20/2023 | 36.7539 | 36.7539 | 35.0776 | 35.1133 |
| 06/21/2023 | 35.256 | 36.4151 | 34.8814 | 36.219 |
| 06/22/2023 | 36.5577 | 37.5742 | 36.5577 | 37.4673 |
| 06/25/2023 | 37.5208 | 38.3411 | 37.5208 | 38.1806 |
| 06/26/2023 | 38.1984 | 39.3398 | 37.9844 | 39.3398 |
| 07/02/2023 | 39.946 | 41.23 | 39.7677 | 41.0874 |
| 07/03/2023 | 41.3906 | 42.5853 | 40.0174 | 41.1231 |
| 07/04/2023 | 41.6224 | 42.5675 | 39.6786 | 42.1752 |
| 07/05/2023 | 42.3892 | 44.012 | 42.3535 | 42.5675 |
| 07/06/2023 | 43.3165 | 43.9763 | 42.5675 | 43.7088 |
| 07/09/2023 | 44.761 | 45.4297 | 44.1725 | 45.1176 |
| 07/10/2023 | 46.3659 | 46.6334 | 44.0477 | 44.6272 |
| 07/11/2023 | 44.6718 | 46.0985 | 43.9763 | 45.0285 |
| 07/12/2023 | 45.4743 | 45.4743 | 43.9585 | 44.012 |
| 07/13/2023 | 44.1547 | 45.3851 | 43.5127 | 44.7164 |
| 07/16/2023 | 45.9201 | 49.1747 | 45.5635 | 49.1747 |
| 07/17/2023 | 51.8497 | 54.0788 | 49.3084 | 54.0788 |
| 07/18/2023 | 56.1741 | 56.7537 | 51.1809 | 53.4992 |
| 07/19/2023 | 54.7475 | 55.2825 | 52.6967 | 53.0088 |
| 07/20/2023 | 53.4992 | 54.2571 | 51.4484 | 52.7858 |
| 07/23/2023 | 53.0533 | 55.1933 | 52.7858 | 53.9004 |
| 07/24/2023 | 53.9004 | 55.7283 | 52.2063 | 52.7858 |
| 07/25/2023 | 52.6967 | 55.5946 | 52.5183 | 53.945 |
| 07/26/2023 | 54.9258 | 59.3395 | 54.1234 | 59.3395 |
| 07/27/2023 | 62.4157 | 63.1737 | 57.2888 | 57.5117 |
| 07/30/2023 | 57.5117 | 59.2057 | 55.7283 | 56.7091 |
| 07/31/2023 | 56.7091 | 57.4224 | 55.1933 | 55.2825 |
| 08/01/2023 | 55.7283 | 60.8108 | 55.4608 | 60.8108 |
| 08/02/2023 | 61.3457 | 65.8932 | 59.4287 | 62.9508 |
| 08/03/2023 | 62.9508 | 64.3773 | 61.1674 | 62.594 |
| 08/06/2023 | 62.594 | 68.8357 | 62.594 | 68.8357 |
| 08/07/2023 | 69.5489 | 72.4468 | 65.0907 | 65.9823 |
| 08/08/2023 | 66.0715 | 68.9248 | 63.9761 | 65.4028 |
| 08/09/2023 | 65.4028 | 67.2307 | 61.5687 | 61.9253 |
| 08/10/2023 | 61.9253 | 67.2752 | 60.2758 | 64.7786 |
| 08/13/2023 | 65.2244 | 71.2431 | 65.0907 | 71.2431 |
| 08/14/2023 | 72.4022 | 76.6821 | 71.466 | 72.8926 |
| 08/15/2023 | 74.0964 | 74.8989 | 68.6573 | 68.6573 |
| 08/16/2023 | 69.6381 | 75.5231 | 69.6381 | 72.001 |
| 08/17/2023 | 72.7143 | 75.7905 | 69.1032 | 70.2622 |
| 08/20/2023 | 70.2622 | 76.5484 | 69.0139 | 75.3447 |
| 08/21/2023 | 75.6568 | 82.255 | 75.6568 | 81.72 |
| 08/22/2023 | 82.9238 | 87.9616 | 78.9559 | 78.9559 |
| 08/23/2023 | 79.0005 | 80.9621 | 71.0648 | 71.0648 |
| 08/24/2023 | 71.0648 | 75.2109 | 67.3198 | 71.1985 |
| 08/27/2023 | 73.1156 | 76.4147 | 72.7589 | 75.0772 |
| 08/28/2023 | 76.6376 | 79.1788 | 74.0518 | 74.2747 |
| 08/30/2023 | 74.5422 | 75.2556 | 71.6443 | 72.1348 |
| 08/31/2023 | 72.1348 | 72.4914 | 69.9502 | 70.9756 |
| 09/03/2023 | 71.1985 | 72.9818 | 70.084 | 70.4406 |
| 09/04/2023 | 70.4406 | 71.9118 | 68.8802 | 69.8611 |
| 09/05/2023 | 70.2177 | 71.2876 | 67.4536 | 68.3453 |
| 09/06/2023 | 68.4344 | 73.1156 | 68.4344 | 72.9372 |
| 09/07/2023 | 73.0264 | 74.0073 | 68.9248 | 69.5936 |
| 09/10/2023 | 71.5998 | 72.9818 | 68.479 | 69.1032 |
| 09/11/2023 | 69.6381 | 70.7081 | 68.6127 | 69.5489 |
| 09/12/2023 | 69.7273 | 73.918 | 68.9248 | 70.8864 |
| 09/13/2023 | 70.8419 | 71.1094 | 64.5111 | 68.3898 |
| 09/14/2023 | 68.479 | 72.6697 | 67.944 | 68.6573 |
| 09/17/2023 | 69.1032 | 69.4152 | 63.7086 | 63.7086 |
| 09/18/2023 | 63.7086 | 65.7149 | 63.3074 | 63.7532 |
| 09/19/2023 | 64.6449 | 65.7149 | 62.7724 | 62.9061 |
| 09/20/2023 | 62.7278 | 66.0269 | 62.0591 | 65.9823 |
| 09/21/2023 | 65.9823 | 67.5427 | 64.7786 | 66.6957 |
| 09/24/2023 | 67.1415 | 69.6827 | 67.1415 | 68.479 |
| 09/25/2023 | 68.5681 | 69.0585 | 65.7594 | 65.9823 |
| 09/26/2023 | 66.0715 | 72.5806 | 65.5811 | 67.4981 |
| 09/27/2023 | 67.4981 | 68.2115 | 66.6065 | 67.0077 |
| 09/28/2023 | 67.5427 | 69.4598 | 67.0969 | 69.1477 |
| 10/01/2023 | 69.2814 | 72.1793 | 69.2814 | 71.466 |
| 10/02/2023 | 71.466 | 72.0456 | 69.1032 | 70.619 |
| 10/03/2023 | 70.8864 | 76.1026 | 70.619 | 73.918 |
| 10/04/2023 | 73.918 | 75.1218 | 70.3069 | 71.6889 |
| 10/05/2023 | 71.2876 | 71.5998 | 69.5936 | 70.084 |
| 10/08/2023 | 69.1923 | 74.2747 | 66.7848 | 67.409 |
| 10/09/2023 | 67.4981 | 69.9948 | 67.4981 | 69.6827 |
| 10/10/2023 | 69.6827 | 69.9948 | 67.6319 | 67.7211 |
| 10/11/2023 | 67.9885 | 69.1923 | 64.6002 | 66.0269 |
| 10/12/2023 | 65.1799 | 65.5811 | 63.3074 | 63.7532 |
| 10/15/2023 | 64.1991 | 64.957 | 60.9891 | 60.9891 |
| 10/16/2023 | 61.5241 | 63.2182 | 60.4095 | 63.2182 |
| 10/17/2023 | 62.1036 | 62.594 | 60.6324 | 60.6324 |
| 10/18/2023 | 60.6324 | 61.747 | 58.0912 | 58.7153 |
| 10/19/2023 | 57.5117 | 57.8683 | 55.2825 | 55.8175 |
| 10/22/2023 | 56.5754 | 58.6708 | 55.2825 | 57.7345 |
| 10/23/2023 | 58.0466 | 60.8108 | 57.8237 | 60.7216 |
| 10/24/2023 | 60.7216 | 61.9699 | 56.3525 | 56.3525 |
| 10/25/2023 | 56.3525 | 61.9699 | 55.2825 | 58.1803 |
| 10/26/2023 | 58.2696 | 59.9637 | 56.3525 | 59.295 |
| 10/29/2023 | 62.3266 | 65.2244 | 59.7408 | 65.2244 |
| 10/30/2023 | 65.9823 | 65.9823 | 58.7153 | 58.7153 |
| 10/31/2023 | 59.607 | 59.6516 | 54.3909 | 56.1741 |
| 11/01/2023 | 57.0213 | 57.3779 | 55.7729 | 56.1741 |
| 11/02/2023 | 56.3079 | 56.932 | 55.3271 | 56.8429 |
| 11/05/2023 | 57.4224 | 58.76 | 57.2441 | 58.5371 |
| 11/06/2023 | 58.5371 | 59.2057 | 57.0658 | 58.2696 |
| 11/07/2023 | 58.4478 | 60.4095 | 58.3587 | 59.6961 |
| 11/08/2023 | 59.4733 | 59.6961 | 57.6899 | 59.072 |
| 11/09/2023 | 59.072 | 60.0974 | 58.5371 | 59.295 |
| 11/12/2023 | 59.295 | 60.0974 | 57.5562 | 57.6899 |
| 11/13/2023 | 57.6899 | 58.76 | 56.1741 | 57.8237 |
| 11/14/2023 | 58.76 | 59.0275 | 57.5117 | 58.0466 |
| 11/15/2023 | 58.1358 | 59.6516 | 58.0912 | 59.607 |
| 11/16/2023 | 59.9191 | 60.9445 | 58.76 | 60.2312 |
| 11/19/2023 | 60.3649 | 65.5365 | 60.3649 | 63.8423 |
| 11/20/2023 | 64.0207 | 68.6573 | 63.8869 | 65.6257 |
| 11/21/2023 | 65.6257 | 67.4536 | 64.422 | 64.957 |
| 11/22/2023 | 65.0015 | 69.1477 | 65.0015 | 66.116 |
| 11/23/2023 | 65.3581 | 67.7211 | 63.8869 | 66.7848 |
| 11/26/2023 | 67.0077 | 68.3006 | 64.6002 | 65.1799 |
| 11/27/2023 | 65.1799 | 65.804 | 62.9953 | 64.0207 |
| 11/28/2023 | 64.0207 | 65.0015 | 62.3266 | 62.3266 |
| 11/29/2023 | 62.282 | 62.8615 | 61.9253 | 62.4157 |
| 11/30/2023 | 62.817 | 63.4857 | 60.6324 | 61.4795 |
| 12/03/2023 | 61.1228 | 61.9699 | 59.9637 | 60.9891 |
| 12/04/2023 | 61.1674 | 63.129 | 60.4095 | 62.4603 |
| 12/05/2023 | 61.9699 | 62.9061 | 59.7408 | 60.0083 |
| 12/06/2023 | 59.8745 | 60.5433 | 57.9129 | 60.142 |
| 12/07/2023 | 60.5433 | 62.5049 | 60.3203 | 60.677 |
| 12/10/2023 | 61.8361 | 61.8361 | 57.9574 | 58.0912 |
| 12/11/2023 | 57.9574 | 63.8869 | 57.2888 | 60.3649 |
| 12/12/2023 | 60.2758 | 60.2758 | 56.932 | 57.5562 |
| 12/13/2023 | 58.1358 | 58.9829 | 56.5754 | 58.1358 |
| 12/14/2023 | 60.5878 | 60.7662 | 58.8937 | 60.4987 |
| 12/17/2023 | 60.7662 | 60.9445 | 57.9574 | 57.9574 |
| 12/18/2023 | 58.8491 | 60.1866 | 57.2441 | 57.6454 |
| 12/19/2023 | 58.2696 | 59.2057 | 57.0658 | 58.6262 |
| 12/20/2023 | 58.6262 | 58.9829 | 57.3779 | 58.5816 |
| 12/21/2023 | 58.8491 | 59.072 | 57.0213 | 57.155 |
| 12/24/2023 | 56.8875 | 56.8875 | 53.0088 | 54.3909 |
| 12/25/2023 | 55.2451 | 56.5858 | 54.6903 | 55.2913 |
| 12/26/2023 | 55.2913 | 56.1697 | 53.627 | 54.829 |
| 12/27/2023 | 54.5516 | 57.5104 | 54.2743 | 56.2159 |
| 12/28/2023 | 56.5395 | 59.5907 | 56.4933 | 59.2209 |