Kutahya Seker Fabrikasi AS(TR:KTSKR)
₺52.00-0.15 (-0.29%)
TR:KTSKR
Kutahya Seker Fabrikasi AS historical prices
₺52.00
At close:-0.15 (-0.29%)
Kutahya Seker Fabrikasi AS (KTSKR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 50.70 | 54.00 | 50.70 | 52.00 | 52.00 | -0.29% | 150,390 | 0.54 |
| Nov 11, 2026 | 51.00 | 55.25 | 51.00 | 52.15 | 52.15 | +2.05% | 326,740 | 1.17 |
| Nov 10, 2026 | 53.50 | 53.70 | 51.10 | 51.10 | 51.10 | -0.78% | 168,742 | 0.59 |
| Nov 09, 2026 | 53.50 | 53.65 | 51.90 | 53.50 | 53.50 | +3.88% | 120,691 | 0.42 |
| Nov 06, 2026 | 51.55 | 52.00 | 49.54 | 51.50 | 51.50 | +0.29% | 169,111 | 0.58 |
| Nov 05, 2026 | 51.00 | 52.70 | 50.65 | 51.35 | 51.35 | +1.99% | 149,832 | 0.50 |
| Nov 04, 2026 | 48.12 | 51.75 | 48.12 | 50.35 | 50.35 | +5.11% | 214,524 | 0.70 |
| Nov 03, 2026 | 46.28 | 48.14 | 45.86 | 47.90 | 47.90 | +3.50% | 124,825 | 0.40 |
| Nov 02, 2026 | 45.00 | 48.12 | 42.52 | 46.28 | 46.28 | +2.43% | 358,512 | 1.13 |
| Oct 30, 2026 | 48.96 | 49.12 | 45.18 | 45.18 | 45.18 | -7.80% | 176,524 | 0.55 |
| Oct 29, 2026 | 49.00 | 49.56 | 48.34 | 49.00 | 49.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 48.64 | 49.56 | 48.34 | 49.00 | 49.00 | +1.03% | 95,951 | 0.28 |
| Oct 27, 2026 | 50.00 | 50.70 | 48.50 | 48.50 | 48.50 | -3.00% | 101,563 | 0.29 |
| Oct 26, 2026 | 50.90 | 52.50 | 49.56 | 50.00 | 50.00 | -1.28% | 176,434 | 0.50 |
| Oct 23, 2026 | 50.10 | 51.00 | 48.20 | 50.65 | 50.65 | -1.27% | 212,754 | 0.59 |
| Oct 22, 2026 | 52.75 | 53.10 | 50.95 | 51.30 | 51.30 | -2.75% | 122,216 | 0.34 |
| Oct 21, 2026 | 56.50 | 56.50 | 52.00 | 52.75 | 52.75 | -5.80% | 225,777 | 0.61 |
| Oct 20, 2026 | 55.40 | 57.00 | 54.55 | 56.00 | 56.00 | +2.00% | 187,791 | 0.50 |
| Oct 19, 2026 | 58.45 | 58.50 | 54.90 | 54.90 | 54.90 | -5.59% | 158,750 | 0.41 |
| Oct 16, 2026 | 57.20 | 61.50 | 56.00 | 58.15 | 58.15 | -1.44% | 140,925 | 0.34 |
| Oct 15, 2026 | 60.50 | 60.50 | 58.50 | 59.00 | 59.00 | -1.50% | 87,679 | 0.21 |
| Oct 14, 2026 | 62.40 | 62.40 | 59.65 | 59.90 | 59.90 | -4.01% | 158,973 | 0.37 |
| Oct 13, 2026 | 61.20 | 63.45 | 61.05 | 62.40 | 62.40 | -1.19% | 210,960 | 0.48 |
| Oct 12, 2026 | 65.00 | 65.80 | 62.25 | 63.15 | 63.15 | -1.33% | 182,586 | 0.42 |
| Oct 09, 2026 | 63.20 | 65.95 | 63.10 | 64.00 | 64.00 | +1.67% | 208,509 | 0.42 |
| Oct 08, 2026 | 65.00 | 65.50 | 61.80 | 62.95 | 62.95 | -0.71% | 149,503 | 0.29 |
| Oct 07, 2026 | 63.90 | 64.70 | 61.65 | 63.40 | 63.40 | -0.78% | 159,354 | 0.31 |
| Oct 06, 2026 | 64.05 | 66.25 | 63.65 | 63.90 | 63.90 | -1.16% | 177,588 | 0.34 |
| Oct 05, 2026 | 64.95 | 66.20 | 63.85 | 64.65 | 64.65 | +1.41% | 392,043 | 0.75 |
| Oct 02, 2026 | 66.00 | 66.00 | 63.30 | 63.75 | 63.75 | +0.08% | 306,474 | 0.58 |
| Oct 01, 2026 | 59.60 | 63.70 | 58.30 | 63.70 | 63.70 | +9.92% | 389,333 | 0.73 |
| Sep 30, 2026 | 59.00 | 59.60 | 57.55 | 57.95 | 57.95 | -1.78% | 143,649 | 0.26 |
| Sep 29, 2026 | 58.50 | 59.75 | 58.35 | 59.00 | 59.00 | +0.34% | 151,078 | 0.27 |
| Sep 28, 2026 | 62.75 | 62.75 | 57.95 | 58.80 | 58.80 | -4.78% | 253,833 | 0.42 |
| Sep 25, 2026 | 60.60 | 62.30 | 60.05 | 61.75 | 61.75 | +0.49% | 167,211 | 0.26 |
| Sep 24, 2026 | 62.05 | 62.95 | 60.65 | 61.45 | 61.45 | -0.89% | 250,009 | 0.38 |
| Sep 23, 2026 | 63.60 | 63.70 | 61.70 | 62.00 | 62.00 | -1.59% | 257,923 | 0.38 |
| Sep 22, 2026 | 60.50 | 64.00 | 60.50 | 63.00 | 63.00 | +3.70% | 410,765 | 0.57 |
| Sep 21, 2026 | 64.50 | 64.55 | 59.00 | 60.75 | 60.75 | -5.81% | 589,008 | 0.76 |
| Sep 18, 2026 | 66.10 | 66.55 | 62.90 | 64.50 | 64.50 | -3.95% | 441,844 | 0.56 |
| Sep 17, 2026 | 68.75 | 69.65 | 65.35 | 67.15 | 67.15 | -2.33% | 330,901 | 0.42 |
| Sep 16, 2026 | 73.00 | 73.30 | 65.95 | 68.75 | 68.75 | -5.82% | 454,747 | 0.57 |
| Sep 15, 2026 | 74.90 | 75.85 | 73.00 | 73.00 | 73.00 | -2.01% | 296,228 | 0.36 |
| Sep 14, 2026 | 76.65 | 77.00 | 74.40 | 74.50 | 74.50 | -2.80% | 291,065 | 0.35 |
| Sep 11, 2026 | 77.80 | 77.85 | 76.60 | 76.65 | 76.65 | -0.33% | 242,806 | 0.28 |
| Sep 10, 2026 | 79.15 | 79.60 | 76.80 | 76.90 | 76.90 | -2.84% | 253,973 | 0.29 |
| Sep 09, 2026 | 78.90 | 80.30 | 78.45 | 79.15 | 79.15 | +0.57% | 323,639 | 0.37 |
| Sep 08, 2026 | 77.55 | 81.75 | 77.55 | 78.70 | 78.70 | +2.21% | 616,801 | 0.69 |
| Sep 07, 2026 | 77.00 | 77.80 | 76.20 | 77.00 | 77.00 | 0.00% | 244,875 | 0.27 |
| Sep 04, 2026 | 75.60 | 77.25 | 75.40 | 77.00 | 77.00 | +1.85% | 226,720 | 0.25 |
