Kayseri Seker Fabrikasi Anonim Sirketi (IST:KAYSE)
Turkey · Delayed Price · Currency is TRY 4.100
-0.030 (-0.73%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:KAYSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4.15 | 4.18 | 4.10 | 4.10 | 4.10 | -0.73% | 7,352,364 |
| Jul 13, 2026 | 4.16 | 4.20 | 4.11 | 4.13 | 4.13 | -0.72% | 7,983,526 |
| Jul 10, 2026 | 4.15 | 4.19 | 4.13 | 4.16 | 4.16 | - | 6,684,652 |
| Jul 9, 2026 | 4.21 | 4.26 | 4.13 | 4.16 | 4.16 | -0.95% | 5,628,319 |
| Jul 8, 2026 | 4.39 | 4.39 | 4.20 | 4.20 | 4.20 | -3.89% | 9,597,316 |
| Jul 7, 2026 | 4.32 | 4.42 | 4.29 | 4.37 | 4.37 | 1.16% | 8,155,017 |
| Jul 6, 2026 | 4.40 | 4.43 | 4.32 | 4.32 | 4.32 | -1.14% | 6,949,580 |
| Jul 3, 2026 | 4.36 | 4.40 | 4.33 | 4.37 | 4.37 | - | 9,703,850 |
| Jul 2, 2026 | 4.38 | 4.41 | 4.35 | 4.37 | 4.37 | 0.46% | 6,086,111 |
| Jul 1, 2026 | 4.39 | 4.41 | 4.34 | 4.35 | 4.35 | -0.23% | 7,002,705 |
| Jun 30, 2026 | 4.35 | 4.47 | 4.32 | 4.36 | 4.36 | 0.46% | 11,389,382 |
| Jun 29, 2026 | 4.38 | 4.41 | 4.34 | 4.34 | 4.34 | - | 6,043,979 |
| Jun 26, 2026 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | - | 5,031,122 |
| Jun 25, 2026 | 4.41 | 4.45 | 4.24 | 4.34 | 4.34 | -0.69% | 10,517,616 |
| Jun 24, 2026 | 4.44 | 4.44 | 4.35 | 4.37 | 4.37 | -0.91% | 8,725,435 |
| Jun 23, 2026 | 4.47 | 4.50 | 4.41 | 4.41 | 4.41 | -1.12% | 8,915,540 |
| Jun 22, 2026 | 4.48 | 4.51 | 4.46 | 4.46 | 4.46 | -0.22% | 7,053,459 |
| Jun 19, 2026 | 4.51 | 4.51 | 4.45 | 4.47 | 4.47 | -0.89% | 7,024,568 |
| Jun 18, 2026 | 4.55 | 4.56 | 4.49 | 4.51 | 4.51 | 0.67% | 7,467,444 |
| Jun 17, 2026 | 4.54 | 4.61 | 4.48 | 4.48 | 4.48 | -1.10% | 7,653,396 |
| Jun 16, 2026 | 4.56 | 4.62 | 4.52 | 4.53 | 4.53 | -0.88% | 10,152,340 |
| Jun 15, 2026 | 4.56 | 4.62 | 4.55 | 4.57 | 4.57 | 1.78% | 9,064,975 |
| Jun 12, 2026 | 4.47 | 4.54 | 4.44 | 4.49 | 4.49 | 1.13% | 9,622,298 |
| Jun 11, 2026 | 4.46 | 4.51 | 4.39 | 4.44 | 4.44 | -0.45% | 9,358,508 |
| Jun 10, 2026 | 4.50 | 4.52 | 4.44 | 4.46 | 4.46 | -0.89% | 6,905,292 |
| Jun 9, 2026 | 4.60 | 4.64 | 4.50 | 4.50 | 4.50 | -2.17% | 9,772,207 |
| Jun 8, 2026 | 4.63 | 4.64 | 4.47 | 4.60 | 4.60 | -0.65% | 9,374,456 |
| Jun 5, 2026 | 4.71 | 4.73 | 4.59 | 4.63 | 4.63 | -1.07% | 14,551,250 |
| Jun 4, 2026 | 4.71 | 4.75 | 4.65 | 4.68 | 4.68 | - | 11,559,460 |
| Jun 3, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -1.68% | 15,190,190 |
| Jun 2, 2026 | 4.72 | 4.77 | 4.72 | 4.76 | 4.76 | 1.49% | 10,553,089 |
| Jun 1, 2026 | 4.70 | 4.81 | 4.69 | 4.69 | 4.69 | -0.21% | 13,851,930 |
| May 26, 2026 | 4.68 | 4.75 | 4.67 | 4.70 | 4.70 | 0.21% | 3,563,777 |
| May 25, 2026 | 4.60 | 4.72 | 4.58 | 4.69 | 4.69 | 2.63% | 11,263,140 |
| May 22, 2026 | 4.20 | 4.59 | 4.20 | 4.57 | 4.57 | 3.86% | 21,958,950 |
| May 21, 2026 | 4.74 | 4.76 | 4.40 | 4.40 | 4.40 | -5.58% | 9,830,000 |
| May 20, 2026 | 4.72 | 4.82 | 4.62 | 4.66 | 4.66 | -1.06% | 18,497,830 |
| May 18, 2026 | 4.83 | 4.96 | 4.71 | 4.71 | 4.71 | -1.46% | 29,125,230 |
| May 15, 2026 | 4.94 | 4.94 | 4.78 | 4.78 | 4.78 | -2.65% | 15,352,010 |
| May 14, 2026 | 4.85 | 5.03 | 4.80 | 4.91 | 4.91 | 3.15% | 28,080,170 |
| May 13, 2026 | 4.96 | 5.00 | 4.76 | 4.76 | 4.76 | -3.64% | 15,301,710 |
| May 12, 2026 | 5.05 | 5.08 | 4.94 | 4.94 | 4.94 | -1.79% | 27,403,460 |
| May 11, 2026 | 4.94 | 5.08 | 4.93 | 5.03 | 5.03 | 1.82% | 27,614,870 |
| May 8, 2026 | 5.03 | 5.09 | 4.93 | 4.94 | 4.94 | -1.00% | 46,705,790 |
| May 7, 2026 | 5.25 | 5.28 | 4.98 | 4.99 | 4.99 | -2.54% | 55,773,680 |
| May 6, 2026 | 4.81 | 5.13 | 4.79 | 5.12 | 5.12 | 7.56% | 47,366,110 |
| May 5, 2026 | 4.76 | 4.79 | 4.71 | 4.76 | 4.76 | 0.63% | 14,595,030 |
| May 4, 2026 | 4.76 | 4.82 | 4.70 | 4.73 | 4.73 | - | 11,706,680 |
| Apr 30, 2026 | 4.70 | 4.76 | 4.67 | 4.73 | 4.73 | 0.85% | 7,055,401 |
| Apr 29, 2026 | 4.76 | 4.80 | 4.68 | 4.69 | 4.69 | -0.85% | 9,643,387 |