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
KÜTAHYA ŞEKER FABRİKASI A.Ş. logo
KTSKR
KÜTAHYA ŞEKER FABRİKASI A.Ş.
—
101.1 ₺
0.000 (%0.00)
Previous Close: 101.1
Day Low₺100.6
Day High₺105
Bid101.1
Ask101.3

Market Data

Spot Rate
B:101.1
A:101.3
Overview
Technicals
Financial Statements
Comments
Archive

KTSKR: KÜTAHYA ŞEKER FABRİKASI A.Ş. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 34.7829
CLOSE 34.8467

Low

LOW 21.7563

High

HIGH 77.0389
DATEOPENHIGHLOWCLOSE
01/02/202225.412126.357225.21625.8579
01/03/202225.875826.196825.501325.7688
01/04/202226.036326.036325.679625.9115
01/05/202225.893626.589125.679626.2146
01/06/202226.410826.482125.554826.1433
01/09/202226.143326.482125.840125.9471
01/10/202226.143326.143325.554825.6083
01/11/202225.857926.571325.608325.7331
01/12/202225.715326.410825.554825.6796
01/13/202225.75126.036325.572625.7153
01/16/202225.804426.196825.768825.9649
01/17/202226.000627.017124.966325.1446
01/18/202225.126825.964924.78825.8579
01/19/202226.018526.553425.626126.0363
01/20/202226.143326.143325.733125.8758
01/23/202226.054126.232425.162525.216
01/24/202225.429925.465624.752324.9128
01/25/202225.055526.624824.841425.8579
01/26/202225.679626.624825.32326.4286
01/27/202226.428629.067926.214628.1762
01/30/202228.425928.657726.981426.9814
01/31/202226.999328.229726.482127.3025
02/01/202227.623427.623426.660426.8388
02/02/202226.9126.927926.196826.2146
02/03/202226.214627.052726.036326.7496
02/06/202226.749628.015826.749627.4451
02/07/202227.46327.569926.589126.8566
02/08/202226.874527.498626.749627.0527
02/09/202227.141928.479426.963627.3916
02/10/202227.355929.0527.195428.1049
02/13/202228.087128.087126.731826.91
02/14/202226.9127.427326.874527.0171
02/15/202227.124127.980127.017127.5164
02/16/202227.534227.605626.571326.5713
02/17/202226.571326.749626.17926.3216
02/20/202226.499926.660425.697425.8758
02/21/202225.412125.840124.163825.6796
02/22/202225.679626.000625.287325.3051
02/23/202222.861924.074722.790722.7907
02/24/202222.826423.93221.756323.7536
02/27/202222.64823.61122.64823.1117
02/28/202223.289923.896322.683723.2543
03/01/202223.700124.484823.18323.4326
03/02/202223.50423.735823.111723.2365
03/03/202223.07623.07622.64822.6837
03/06/202222.683724.698822.612323.8072
03/07/202223.539723.789323.18323.183
03/08/202223.272223.753623.272223.3792
03/09/202223.39723.468323.022523.0581
03/10/202223.272223.325623.058123.1651
03/13/202223.165123.539723.093823.2543
03/14/202223.539724.431323.39723.6467
03/15/202223.700123.985423.39723.4505
03/16/202223.593124.288623.521823.9498
03/17/202224.092524.573923.82524.1103
03/20/202224.431326.410824.413425.5726
03/21/202225.857927.355925.162526.9814
03/22/202226.999329.674226.999329.6742
03/23/202230.76231.635928.033528.4438
03/24/202229.067931.279228.586430.3876
03/27/202230.672931.065229.870429.8704
03/28/202229.888230.262728.746928.8004
03/29/202228.836129.264128.19428.2833
03/30/202228.443830.227128.390229.2819
03/31/202229.47829.549428.764728.7647
04/03/202229.067930.298428.978829.9596
04/04/202229.941729.941728.907428.9609
04/05/202229.014429.442428.532928.6756
04/06/202228.836129.15728.657728.8361
04/07/202228.836128.996628.639928.729
04/10/202228.72928.818228.265428.4794
04/11/202228.550829.638628.425929.4245
04/12/202229.870430.262728.62228.8004
04/13/202229.103629.870428.711329.6742
04/14/202229.852530.708529.424530.4053
04/17/202230.744233.43730.744232.3314
04/18/202232.616732.90231.29731.4754
04/19/202231.600232.277831.279232.0104
04/20/202232.224332.242131.564531.6537
04/21/202231.653731.653729.727730.1378
04/24/202230.137830.137828.639929.5316
04/25/202229.941729.959627.676927.9979
04/26/202227.997928.532927.231127.9087
04/27/202228.265428.818228.211928.4438
04/28/202228.443829.174928.265428.9966
05/04/202229.085730.298429.085729.7634
05/05/202231.796431.796430.583730.7085
05/08/202230.744231.974730.405331.4397
05/09/202231.40431.974730.316230.334
05/10/202230.512430.940429.781230.1735
05/11/202230.048730.672928.72928.8895
05/12/202229.103629.388928.943129.1393
05/15/202229.299731.1929.139330.5302
05/16/202230.744231.029529.246229.7991
05/17/202229.870431.600229.727730.6194
05/19/202230.316230.726429.246229.6564
05/22/202229.781231.011729.620729.6921
05/23/202229.888230.565829.727729.7991
05/24/202230.155730.97629.959630.6015
05/25/202231.136531.528830.44130.762
05/26/202230.904730.904729.816930.0666
05/29/202230.227130.227129.781229.7991
05/30/202229.870429.870429.317529.3711
05/31/202229.424529.602929.228429.2462
06/01/202229.388929.567229.014429.157
06/02/202229.228429.228428.568628.6934
06/05/202228.800429.692128.711329.4245
06/06/202229.638629.745529.139329.1749
06/07/202229.210629.513727.890927.9979
06/08/202227.997928.925227.76628.5151
06/09/202228.390228.746928.122828.2654
06/12/202228.176228.871728.087128.1049
06/13/202228.265428.550827.855328.0514
06/14/202228.051428.247627.944427.9979
06/15/202228.104928.19427.106327.1063
06/16/202227.177627.712626.838827.4094
06/19/202227.46329.513727.46328.8895
06/20/202229.139329.90628.532928.6934
06/21/202228.604228.604227.997928.1049
06/22/202228.19428.550827.997928.3724
06/23/202228.443828.657728.247628.3724
06/26/202229.870430.298429.47829.7812
06/27/202229.870430.120128.461528.8895
06/28/202228.871728.889527.783927.8017
06/29/202227.76627.76627.141927.3916
06/30/202227.355928.158527.284627.9444
07/03/202227.997928.925227.980128.1585
07/04/202228.158528.372427.46327.463
07/05/202227.694828.087127.445127.6234
07/06/202227.694828.229727.46327.9087
07/07/202227.944427.980127.730527.9266
07/12/202228.140628.746927.890928.2833
07/13/202228.301128.818228.211928.3546
07/17/202228.586428.907428.443828.5329
07/18/202228.586429.15728.283328.8539
07/19/202229.0529.799128.836129.5672
07/20/202229.58530.01329.174929.6921
07/21/202229.602931.207929.602930.6372
07/24/202230.708532.081630.244931.7429
07/25/202232.277834.685331.207933.4013
07/26/202233.615436.736132.759435.8801
07/27/202236.272537.271134.899335.7196
07/28/202235.719638.109235.36336.3795
07/31/202236.629137.627835.630535.9336
08/01/202236.11236.504335.166835.2738
08/02/202235.434335.826734.542734.5783
08/03/202234.596136.736134.578336.0763
08/04/202236.557736.64735.184635.2203
08/07/202235.612636.522135.416536.3616
08/08/202235.220335.398734.417834.4178
08/09/202234.382135.309432.117332.688
08/10/202232.652333.258731.956831.9568
08/11/202231.921232.47431.457531.618
08/14/202231.72531.83231.279231.3149
08/15/202231.457532.866331.439732.2066
08/16/202232.295732.438432.063932.2778
08/17/202232.456232.491931.564531.8142
08/18/202231.849832.028231.439731.5645
08/21/202231.528831.956831.421831.6537
08/22/202231.671534.29331.671533.116
08/23/202233.526134.364332.723732.902
08/24/202232.991233.347832.634632.9555
08/25/202233.00933.169532.402732.5453
08/28/202232.277832.420531.742932.0282
08/30/202232.099533.686732.099532.902
08/31/202232.991233.258732.206632.581
09/01/202232.652333.312232.331433.0803
09/04/202233.43733.882933.294333.3835
09/05/202233.383533.615432.616733.0447
09/06/202233.062534.328633.062533.2408
09/07/202233.508333.775832.90232.902
09/08/202233.151733.347832.188732.902
09/11/202232.991233.633132.90233.009
09/12/202233.151733.258731.207931.2079
09/13/202231.207932.063930.993831.6715
09/14/202231.635932.545331.475431.8855
09/15/202231.956832.349231.564532.0282
09/18/202232.028232.402730.405330.4053
09/19/202231.207931.939130.779931.2613
09/20/202231.279232.36731.261332.367
09/21/202232.545333.240831.814232.8842
09/22/202232.991235.469932.991234.5427
09/25/202234.578336.290333.508334.2395
09/26/202234.631834.667533.383533.5261
09/27/202233.43734.310932.777232.7772
09/28/202232.777234.471331.635932.6346
09/29/202232.670133.258732.331432.8485
10/02/202233.00934.114733.00933.4905
10/03/202233.668834.007733.3333.3656
10/04/202233.579733.793633.00933.4013
10/05/202233.419234.756633.401334.1325
10/06/202234.257334.93533.918534.5248
10/09/202234.774537.966634.560537.9666
10/10/202238.251939.732135.576935.5769
10/11/202235.666135.844532.456233.4727
10/12/202233.472734.346533.098133.3122
10/13/202233.43734.061133.22333.4905
10/16/202233.686734.50733.633134.293
10/17/202234.453535.273834.185934.5427
10/18/202234.774535.041934.417834.507
10/19/202234.613936.950134.453536.3973
10/20/202236.682740.035336.415140.0353
10/23/202241.729344.029840.160143.6018
10/24/202243.191743.191740.302841.7829
10/25/202242.068245.920141.76545.9201
10/26/202245.920148.773443.708844.5827
10/27/202244.154745.920143.334343.7802
10/30/202245.028546.900944.4445.7864
10/31/202244.627245.474343.334344.4935
11/01/202244.983945.206943.512743.9763
11/02/202244.029844.11942.995543.4235
11/03/202243.441346.633443.245245.4743
11/06/202245.652646.722744.136844.6272
11/07/202244.627246.856443.69144.9839
11/08/202245.429746.588944.493545.608
11/09/202245.652648.104743.869347.5251
11/10/202247.569749.486846.009346.7227
11/13/202246.722748.595144.671847.8817
11/14/202247.881752.652147.257652.1617
11/15/202252.562954.212549.843450.7796
11/16/202250.824251.2748.149349.0409
11/17/202249.442250.735148.996349.7097
11/20/202249.709753.677549.709753.6775
11/21/202253.677555.728351.715954.7921
11/22/202255.282557.734553.231757.0658
11/23/202257.957461.568757.021360.1866
11/24/202260.454162.772459.473362.3711
11/27/202262.460363.173760.67762.0591
11/28/202261.969961.969958.893760.4987
11/29/202260.498762.415759.29561.5241
11/30/202261.74765.090761.657864.2436
12/01/202264.511166.651162.549564.1991
12/04/202265.491965.937861.21261.747
12/05/202261.524163.039958.447862.4157
12/06/202262.415762.81759.29559.5179
12/07/202259.517960.14256.6259.072
12/08/202259.116660.632458.180359.7408
12/11/202259.785462.460358.7662.4157
12/12/202262.415763.441261.345762.4157
12/13/202262.59462.861559.250459.2504
12/14/202259.874560.632456.887558.8491
12/15/202258.849160.275858.135858.8937
12/18/202260.67761.880759.963761.8807
12/19/202261.880763.931660.855363.2182
12/20/202263.218264.377361.078264.1098
12/21/202264.42266.294463.218265.6703
12/22/202265.759470.797364.823270.4406
12/25/202271.376975.433869.504373.1156
12/26/202273.115675.968971.421472.9372
12/27/202273.249374.943470.39673.5168
12/28/202273.650577.038972.669775.7905
12/29/202276.682176.771474.363974.9434