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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 62.7693
CLOSE 62.5809

Low

LOW 50.2985

High

HIGH 83.2144
DATEOPENHIGHLOWCLOSE
01/01/202459.220960.885258.897360.654
01/02/202460.65460.65457.83458.3425
01/03/202458.018960.23857.371760.1917
01/04/202460.23863.474160.099362.3646
01/07/202462.410862.965561.717361.7173
01/08/202461.717361.948558.804859.1747
01/09/202459.174759.914458.758659.2671
01/10/202459.267160.65458.989759.1284
01/11/202459.082261.116357.787859.8681
01/14/202459.868161.486258.43559.8681
01/15/202459.868161.532459.220961.255
01/16/202460.931462.780660.284262.5495
01/17/202462.595763.196760.145561.255
01/18/202461.25561.717360.099360.4229
01/21/202460.330462.641960.006860.839
01/22/202461.162662.873160.931460.9314
01/23/202461.809862.364659.775762.1796
01/24/202462.179663.982662.040963.058
01/25/202463.104266.47962.410865.2771
01/28/202466.340366.571563.843964.3062
01/29/202464.537465.646963.751564.1675
01/30/202464.676166.109264.121364.9997
01/31/202465.646969.807665.369569.2066
02/01/202469.807669.853867.496167.5423
02/04/202467.634868.651967.449967.7735
02/05/202467.912269.715266.710268.1433
02/06/202468.235868.790666.802767.1263
02/07/202467.126369.807666.710269.5302
02/08/202470.269971.379468.651968.6981
02/11/202469.021771.102169.021769.9463
02/12/202470.269970.269966.756466.7564
02/13/202466.386667.958464.444966.9876
02/14/202467.0870.177567.0869.9463
02/15/202470.454871.656868.88371.4257
02/18/202472.581474.476970.131271.0096
02/19/202471.703172.720169.807671.0558
02/20/202471.194571.425768.790669.9001
02/21/202469.992572.442769.48472.0267
02/22/202472.072972.581469.067969.6227
02/25/202469.807674.430668.605673.9683
02/26/202473.968374.014669.345369.6689
02/27/202469.761471.009668.235868.7443
02/28/202468.88371.564468.88371.5181
02/29/202471.610673.644770.547371.3794
03/03/202471.564475.30969.345369.9925
03/04/202470.362472.119169.067969.3453
03/05/202469.530269.622764.907265.4157
03/06/202465.646967.727365.646967.681
03/07/202468.235868.559466.016767.5886
03/10/202468.235870.547366.756468.2358
03/11/202467.218768.004664.722364.861
03/12/202466.294166.294162.780663.8439
03/13/202463.936465.600763.242964.5374
03/14/202463.011864.999763.011864.26
03/17/202464.722364.722360.977661.1163
03/18/202461.116363.381661.116363.058
03/19/202463.05865.415762.688264.3525
03/20/202464.768565.415762.965563.3354
03/21/202463.474164.814862.873163.2429
03/24/202463.242963.427861.486261.6711
03/25/202461.671161.948558.712460.053
03/26/202460.515360.607858.758659.5907
03/27/202459.868161.809859.683261.6711
03/28/202462.087264.444960.931464.26
03/31/202464.2665.323360.23861.9485
04/01/202462.040962.873160.284260.5616
04/02/202460.607864.537459.683261.1626
04/03/202461.948562.133460.145560.4229
04/04/202460.422962.919360.422962.7344
04/07/202462.780665.739462.780665.7394
04/08/202466.247966.525364.722365.7394
04/14/202465.46267.496164.306266.9413
04/15/202466.941366.941364.768566.6177
04/16/202466.617767.634864.213864.7223
04/17/202464.722365.646964.167565.6469
04/18/202465.46266.802764.907266.5715
04/21/202467.449968.929267.033868.4207
04/23/202468.466969.853867.496167.9122
04/24/202467.912269.114267.588668.1433
04/25/202468.143368.790666.848967.3112
04/28/202467.542368.420766.340366.8027
04/29/202466.802769.622766.710267.9584
05/01/202468.420769.715266.571568.1433
05/02/202467.912271.194567.588670.1312
05/05/202471.148372.211670.316171.0558
05/06/202472.257878.129171.333278.1291
05/07/202478.91583.214475.863879.7933
05/08/202479.793380.810476.233677.3431
05/09/202473.043773.968369.622769.6227
05/12/202469.206671.656866.895167.1725
05/13/202467.172567.865964.953466.3866
05/14/202466.386667.68165.184665.6469
05/15/202466.247966.802764.768565.6007
05/16/202465.693167.033865.508266.664
05/19/202466.710266.802765.600765.6469
05/20/202465.693166.432864.352564.9072
05/21/202464.907266.802764.629865.462
05/22/202467.496170.038867.172568.1896
05/23/202468.235872.30467.218770.085
05/26/202470.917177.065870.917173.9683
05/27/202474.569374.70870.917172.1191
05/28/202472.858873.598570.316171.0558
05/29/202471.564471.564466.941368.0046
05/30/202466.571571.379466.571570.0388
06/02/202470.362470.362466.987667.4499
06/03/202467.496168.88367.449967.8659
06/04/202468.420770.269965.646969.0679
06/05/202468.605671.841768.466970.8247
06/06/202471.88871.88867.727368.5132
06/09/202468.374568.374566.109266.5253
06/10/202466.941367.357463.797765.7856
06/11/202467.542370.408661.486262.6419
06/12/202463.520365.970563.011865.6469
06/13/202466.109266.987664.537465.1846
06/19/202465.46266.571565.230866.4328
06/20/202466.294167.311265.785666.7102
06/23/202466.571567.033864.953464.9997
06/24/202465.323365.554464.167564.7685
06/25/202464.213864.722363.381663.659
06/26/202463.520364.999763.520364.8148
06/27/202465.092166.155464.537465.2771
06/30/202465.277166.016762.133463.2892
07/01/202463.289263.520362.133463.5203
07/02/202464.2664.2662.595763.4741
07/03/202463.612864.2662.919364.26
07/04/202464.2665.970563.05865.3695
07/07/202466.294166.525364.537464.7223
07/08/202465.045965.924364.444964.9997
07/09/202465.045965.415763.751563.8901
07/10/202464.676165.831864.213865.5082
07/11/202465.600766.201765.184665.7394
07/15/202465.739467.449965.646967.0338
07/16/202467.403668.143366.340366.664
07/17/202467.033867.773566.47967.5886
07/18/202467.634867.958466.247966.7564
07/21/202467.033868.420766.848967.3574
07/22/202466.848967.958466.756467.265
07/23/202467.68169.114266.895167.3112
07/24/202467.033868.328266.571566.7564
07/25/202467.0867.403665.970566.2941
07/28/202466.201766.201763.566563.659
07/29/202463.982664.629863.520364.2138
07/30/202464.167564.167562.133462.5957
07/31/202462.919363.982662.873163.8439
08/01/202463.65970.223762.965570.2237
08/04/202466.109273.922163.242963.2429
08/05/202468.420768.513263.612865.9243
08/06/202465.924368.420764.352566.5715
08/07/202466.571569.021765.46266.1554
08/08/202466.155467.403664.86165.3233
08/11/202465.508266.109263.05863.2429
08/12/202463.797764.2661.85662.7806
08/13/202462.826965.554462.45764.0288
08/14/202464.722366.340363.705265.7394
08/15/202466.386667.727365.092165.0921
08/18/202465.415767.26565.415766.8489
08/19/202466.848966.848962.595764.7223
08/20/202465.508265.646963.381664.26
08/21/202464.2664.629863.335463.9826
08/22/202463.982664.2660.792760.839
08/25/202461.994762.45758.897358.8973
08/26/202459.03659.63757.83458.8973
08/27/202458.897360.191758.43558.435
08/28/202458.527459.313458.111458.9435
09/01/202458.943560.05358.943559.452
09/02/202460.006861.948559.544560.9776
09/03/202460.792763.335459.868160.9314
09/04/202461.023962.087260.65461.1163
09/05/202461.25561.85660.746560.9776
09/08/202461.208861.671160.006860.0068
09/09/202460.05360.515358.250158.5274
09/10/202458.804859.03655.4355.7536
09/11/202456.724561.301354.043155.1989
09/12/202455.337657.972755.245157.3255
09/15/202457.325561.763657.325559.1284
09/16/202459.45259.868158.250158.435
09/17/202458.43559.821958.065158.5274
09/18/202461.671161.671158.943559.5445
09/19/202458.250158.43555.383857.7878
09/22/202458.065158.250157.186857.3255
09/23/202457.279257.787856.816956.9556
09/24/202457.001857.556656.447156.5395
09/25/202456.909457.279255.938655.9386
09/26/202456.123556.863255.799956.3546
09/29/202456.169757.186855.846156.8632
09/30/202456.816956.816954.274354.4592
10/01/202453.257255.568752.101452.3326
10/02/202452.702453.673351.223151.6391
10/03/202451.592952.6150.298552.2864
10/06/202452.147753.257251.824152.0552
10/07/202452.00957.23351.592957.233
10/08/202456.863257.741553.21153.9507
10/09/202454.135657.649153.81254.0893
10/10/202454.22856.770752.702453.3959
10/13/202453.395953.81251.40851.408
10/14/202452.702453.257251.777852.4251
10/15/202452.240154.274351.962854.1818
10/16/202454.736655.614953.62755.6149
10/17/202455.476356.400953.488454.0431
10/20/202454.043154.505452.332652.6562
10/21/202452.887453.118551.731652.8874
10/22/202453.02653.21151.361851.6391
10/23/202452.240153.21151.962852.61
10/24/202453.118553.118552.240152.7949
10/27/202452.933653.257252.702452.8874
10/29/202453.257254.274353.118553.627
10/30/202453.580853.81252.979853.0723
10/31/202453.164753.81252.841153.4884
11/03/202453.534653.81252.240152.4713
11/04/202452.471352.979851.592952.7024
11/05/202453.164754.089352.748753.812
11/06/202454.089354.274353.118553.627
11/07/202453.62754.921553.62754.5516
11/10/202454.551655.753654.135655.3376
11/11/202455.383855.799954.320554.3667
11/12/202454.366759.683253.62758.5274
11/13/202458.619961.486257.510459.2209
11/14/202459.267160.469158.712458.7586
11/17/202459.45261.486256.539559.637
11/18/202459.63759.63757.325558.1576
11/19/202457.371758.851157.371758.0651
11/20/202458.065159.63757.464159.2209
11/21/202460.006860.006858.296359.3596
11/24/202460.83960.83959.544559.6832
11/25/202459.174760.607858.989759.6832
11/26/202460.469160.469157.926558.2501
11/27/202458.250159.128457.556658.5737
11/28/202459.220959.220957.649158.435
12/01/202458.527459.128456.955657.0481
12/02/202457.048158.111456.955657.5566
12/03/202457.787858.111456.955657.5104
12/04/202457.556659.082257.556658.7124
12/05/202459.082259.128457.880258.9435
12/08/202459.03659.960658.851159.8219
12/09/202459.868160.83958.712458.8973
12/10/202458.804859.267158.157658.4812
12/11/202458.481260.284258.481259.2671
12/12/202459.313460.145558.43560.1455
12/15/202460.792761.347559.590760.4229
12/16/202459.63760.23858.527459.1284
12/17/202459.359660.05357.787857.9727
12/18/202456.955658.203856.678257.0018
12/19/202457.23357.417955.892356.4933
12/22/202456.400956.816955.013955.2451
12/23/202455.245157.325555.060255.6612
12/24/202455.984857.048155.984856.3084
12/25/202456.493357.23355.476356.1697
12/26/202456.169756.770755.984856.3546
12/29/202456.400956.863255.614956.4009
12/30/202456.816956.816955.522555.9386