Kayseri Seker Fabrikasi Anonim Sirketi (IST:KAYSE)
Turkey · Delayed Price · Currency is TRY 3.330
-0.020 (-0.60%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:KAYSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.37 | 3.51 | 3.30 | 3.33 | 3.33 | -0.60% | 12,595,930 |
| Sep 23, 2026 | 3.42 | 3.46 | 3.35 | 3.35 | 3.35 | -1.76% | 7,486,819 |
| Sep 22, 2026 | 3.42 | 3.45 | 3.36 | 3.41 | 3.41 | 0.29% | 6,827,985 |
| Sep 21, 2026 | 3.56 | 3.57 | 3.31 | 3.40 | 3.40 | -5.03% | 14,060,708 |
| Sep 18, 2026 | 3.69 | 3.69 | 3.51 | 3.58 | 3.58 | -2.98% | 11,369,118 |
| Sep 17, 2026 | 3.73 | 3.79 | 3.59 | 3.69 | 3.69 | -1.07% | 8,642,245 |
| Sep 16, 2026 | 3.85 | 3.85 | 3.63 | 3.73 | 3.73 | -2.36% | 10,430,334 |
| Sep 15, 2026 | 3.94 | 3.96 | 3.82 | 3.82 | 3.82 | -3.05% | 4,582,447 |
| Sep 14, 2026 | 4.06 | 4.08 | 3.88 | 3.94 | 3.94 | -2.96% | 7,359,389 |
| Sep 11, 2026 | 4.07 | 4.12 | 4.05 | 4.06 | 4.06 | -0.25% | 4,658,159 |
| Sep 10, 2026 | 4.07 | 4.14 | 4.02 | 4.07 | 4.07 | -1.69% | 7,217,905 |
| Sep 9, 2026 | 4.11 | 4.27 | 4.10 | 4.14 | 4.14 | 0.73% | 10,607,014 |
| Sep 8, 2026 | 4.04 | 4.19 | 4.02 | 4.11 | 4.11 | 1.73% | 10,407,229 |
| Sep 7, 2026 | 4.00 | 4.07 | 3.98 | 4.04 | 4.04 | 1.51% | 4,854,578 |
| Sep 4, 2026 | 4.03 | 4.08 | 3.95 | 3.98 | 3.98 | -1.24% | 6,009,455 |
| Sep 3, 2026 | 4.03 | 4.13 | 3.99 | 4.03 | 4.03 | -0.25% | 10,528,564 |
| Sep 2, 2026 | 4.03 | 4.10 | 3.94 | 4.04 | 4.04 | 0.25% | 8,851,078 |
| Sep 1, 2026 | 4.21 | 4.27 | 4.03 | 4.03 | 4.03 | -4.28% | 12,343,936 |
| Aug 31, 2026 | 4.15 | 4.26 | 4.07 | 4.21 | 4.21 | 1.45% | 15,407,982 |
| Aug 28, 2026 | 4.20 | 4.22 | 4.13 | 4.15 | 4.15 | -1.19% | 6,778,151 |
| Aug 27, 2026 | 4.16 | 4.30 | 4.13 | 4.20 | 4.20 | 1.20% | 11,210,909 |
| Aug 26, 2026 | 4.09 | 4.17 | 4.05 | 4.15 | 4.15 | 1.47% | 9,757,978 |
| Aug 25, 2026 | 4.24 | 4.26 | 4.08 | 4.09 | 4.09 | -3.54% | 9,448,907 |
| Aug 24, 2026 | 4.17 | 4.33 | 4.09 | 4.24 | 4.24 | 2.17% | 26,106,589 |
| Aug 21, 2026 | 3.88 | 4.23 | 3.87 | 4.15 | 4.15 | 7.51% | 50,448,522 |
| Aug 20, 2026 | 3.82 | 3.88 | 3.81 | 3.86 | 3.86 | 1.05% | 14,747,898 |
| Aug 19, 2026 | 3.79 | 3.83 | 3.72 | 3.82 | 3.82 | 0.79% | 12,486,207 |
| Aug 18, 2026 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | - | 5,782,399 |
| Aug 17, 2026 | 3.81 | 3.83 | 3.77 | 3.79 | 3.79 | -0.52% | 6,166,821 |
| Aug 14, 2026 | 3.80 | 3.83 | 3.78 | 3.81 | 3.81 | 0.79% | 9,034,634 |
| Aug 13, 2026 | 3.80 | 3.82 | 3.75 | 3.78 | 3.78 | 0.27% | 6,657,313 |
| Aug 12, 2026 | 3.78 | 3.82 | 3.71 | 3.77 | 3.77 | - | 7,355,857 |
| Aug 11, 2026 | 3.87 | 3.87 | 3.76 | 3.77 | 3.77 | -1.57% | 7,329,322 |
| Aug 10, 2026 | 3.88 | 3.92 | 3.83 | 3.83 | 3.83 | -1.03% | 8,549,966 |
| Aug 7, 2026 | 3.83 | 3.87 | 3.82 | 3.87 | 3.87 | 1.04% | 4,554,001 |
| Aug 6, 2026 | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | - | 5,971,673 |
| Aug 5, 2026 | 3.90 | 3.91 | 3.83 | 3.83 | 3.83 | -1.03% | 7,263,172 |
| Aug 4, 2026 | 3.87 | 3.91 | 3.86 | 3.87 | 3.87 | - | 5,557,044 |
| Aug 3, 2026 | 3.91 | 3.96 | 3.87 | 3.87 | 3.87 | -0.77% | 3,869,927 |
| Jul 31, 2026 | 3.92 | 3.93 | 3.87 | 3.90 | 3.90 | -0.51% | 2,540,139 |
| Jul 30, 2026 | 3.96 | 3.97 | 3.86 | 3.92 | 3.92 | 1.29% | 4,574,619 |
| Jul 29, 2026 | 3.96 | 3.98 | 3.86 | 3.87 | 3.87 | -2.27% | 5,623,064 |
| Jul 28, 2026 | 4.00 | 4.03 | 3.96 | 3.96 | 3.96 | -1.00% | 3,391,733 |
| Jul 27, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -1.96% | 7,157,188 |
| Jul 24, 2026 | 4.10 | 4.12 | 4.05 | 4.08 | 4.08 | -0.24% | 6,629,883 |
| Jul 23, 2026 | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -0.24% | 7,196,655 |
| Jul 22, 2026 | 4.05 | 4.11 | 4.04 | 4.10 | 4.10 | 1.23% | 7,131,013 |
| Jul 21, 2026 | 4.10 | 4.12 | 4.05 | 4.05 | 4.05 | -0.49% | 8,294,782 |
| Jul 20, 2026 | 4.10 | 4.11 | 4.04 | 4.07 | 4.07 | - | 9,919,491 |
| Jul 17, 2026 | 4.15 | 4.16 | 4.06 | 4.07 | 4.07 | -1.93% | 13,490,521 |