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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |