Italia markets open in 5 hours 51 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.589,72 +248,18 (+0,63%) EUR/USD
1,0700 -0,0009 (-0,09%) Bitcoin EUR
57.452,28 +541,60 (+0,95%) CMC Crypto 200
1.280,72 +14,57 (+1,15%)
Kayseri Seker Fabrikasi Anonim Sirketi (KAYSE.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:08PM TRT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 26,90 | 27,44 | 26,90 | 27,28 | 27,28 | 1.182.482 |
| 26 giu 2024 | 27,42 | 27,54 | 26,86 | 26,86 | 26,86 | 2.041.363 |
| 25 giu 2024 | 27,58 | 27,80 | 27,20 | 27,42 | 27,42 | 2.368.210 |
| 24 giu 2024 | 28,50 | 28,60 | 27,50 | 27,58 | 27,58 | 2.068.119 |
| 21 giu 2024 | 28,22 | 28,50 | 27,88 | 28,50 | 28,50 | 1.668.584 |
| 20 giu 2024 | 27,80 | 28,18 | 27,60 | 28,16 | 28,16 | 1.874.805 |
| 14 giu 2024 | 27,50 | 27,58 | 27,16 | 27,46 | 27,46 | 1.953.900 |
| 13 giu 2024 | 26,28 | 27,46 | 26,28 | 27,26 | 27,26 | 3.290.887 |
| 12 giu 2024 | 26,52 | 26,60 | 25,96 | 26,12 | 26,12 | 2.436.714 |
| 11 giu 2024 | 26,66 | 26,90 | 26,48 | 26,50 | 26,50 | 1.853.212 |
| 10 giu 2024 | 27,54 | 27,66 | 26,42 | 26,60 | 26,60 | 1.625.221 |
| 07 giu 2024 | 27,72 | 27,94 | 27,32 | 27,52 | 27,52 | 2.019.042 |
| 06 giu 2024 | 27,70 | 28,10 | 27,58 | 27,64 | 27,64 | 2.418.146 |
| 05 giu 2024 | 28,50 | 28,50 | 27,08 | 27,62 | 27,62 | 3.250.461 |
| 04 giu 2024 | 28,10 | 28,68 | 28,02 | 28,40 | 28,40 | 3.027.635 |
| 03 giu 2024 | 28,04 | 28,36 | 27,78 | 28,08 | 28,08 | 2.766.638 |
| 31 mag 2024 | 29,08 | 29,48 | 28,04 | 28,04 | 28,04 | 5.103.719 |
| 30 mag 2024 | 29,38 | 29,58 | 29,06 | 29,08 | 29,08 | 1.684.662 |
| 29 mag 2024 | 30,24 | 30,46 | 29,24 | 29,38 | 29,38 | 2.244.713 |
| 28 mag 2024 | 30,06 | 31,00 | 29,88 | 30,22 | 30,22 | 2.987.199 |
| 27 mag 2024 | 30,80 | 30,94 | 30,00 | 30,02 | 30,02 | 3.712.088 |
| 24 mag 2024 | 31,42 | 31,66 | 30,70 | 30,82 | 30,82 | 2.212.664 |
| 23 mag 2024 | 31,82 | 32,08 | 31,42 | 31,42 | 31,42 | 3.055.937 |
| 22 mag 2024 | 31,76 | 32,30 | 31,58 | 31,78 | 31,78 | 3.959.567 |
| 21 mag 2024 | 32,30 | 32,52 | 31,74 | 31,74 | 31,74 | 3.076.018 |
| 20 mag 2024 | 32,40 | 32,88 | 32,16 | 32,22 | 32,22 | 3.892.593 |
| 17 mag 2024 | 32,48 | 32,76 | 32,06 | 32,40 | 32,40 | 4.267.204 |
| 16 mag 2024 | 31,88 | 32,38 | 31,62 | 32,38 | 32,38 | 2.949.089 |
| 15 mag 2024 | 32,20 | 32,32 | 31,78 | 31,80 | 31,80 | 2.827.707 |
| 14 mag 2024 | 32,10 | 32,74 | 32,06 | 32,12 | 32,12 | 2.557.500 |
| 13 mag 2024 | 34,00 | 34,04 | 32,10 | 32,10 | 32,10 | 3.664.026 |
| 10 mag 2024 | 34,82 | 35,56 | 33,52 | 33,52 | 33,52 | 8.239.775 |
| 09 mag 2024 | 33,40 | 35,80 | 33,40 | 34,80 | 34,80 | 21.496.650 |
| 08 mag 2024 | 34,38 | 34,48 | 33,34 | 33,34 | 33,34 | 3.510.060 |
| 07 mag 2024 | 33,80 | 34,78 | 33,30 | 34,08 | 34,08 | 7.096.755 |
| 06 mag 2024 | 35,00 | 35,80 | 33,78 | 33,78 | 33,78 | 7.289.549 |
| 03 mag 2024 | 34,86 | 36,20 | 34,54 | 34,66 | 34,66 | 8.413.587 |
| 02 mag 2024 | 33,50 | 36,62 | 32,34 | 34,54 | 34,54 | 28.349.510 |
| 30 apr 2024 | 30,30 | 33,30 | 30,18 | 33,30 | 33,30 | 6.931.546 |
| 29 apr 2024 | 31,44 | 31,50 | 30,18 | 30,28 | 30,28 | 3.976.663 |
| 26 apr 2024 | 30,16 | 31,40 | 29,84 | 31,12 | 31,12 | 5.985.946 |
| 25 apr 2024 | 29,82 | 30,42 | 29,82 | 30,10 | 30,10 | 2.783.665 |
| 24 apr 2024 | 30,56 | 30,70 | 29,66 | 29,80 | 29,80 | 3.277.944 |
| 22 apr 2024 | 29,88 | 30,50 | 29,82 | 30,22 | 30,22 | 3.773.554 |
| 19 apr 2024 | 29,50 | 29,96 | 29,14 | 29,60 | 29,60 | 3.657.412 |
| 18 apr 2024 | 29,94 | 29,98 | 29,34 | 29,54 | 29,54 | 2.626.869 |
| 17 apr 2024 | 30,28 | 30,76 | 29,52 | 29,72 | 29,72 | 3.505.660 |
| 16 apr 2024 | 31,58 | 32,48 | 29,54 | 30,08 | 30,08 | 5.971.993 |
| 15 apr 2024 | 31,02 | 32,08 | 30,60 | 31,58 | 31,58 | 5.966.199 |
| 09 apr 2024 | 32,00 | 32,14 | 31,02 | 31,02 | 31,02 | 1.805.312 |
| 08 apr 2024 | 30,06 | 32,20 | 30,06 | 31,98 | 31,98 | 4.570.679 |
| 05 apr 2024 | 29,32 | 30,50 | 29,32 | 29,98 | 29,98 | 4.946.891 |
| 04 apr 2024 | 29,56 | 29,66 | 28,88 | 29,16 | 29,16 | 2.397.510 |
| 03 apr 2024 | 28,54 | 30,30 | 28,24 | 28,90 | 28,90 | 5.198.426 |
| 02 apr 2024 | 29,06 | 30,10 | 28,48 | 28,54 | 28,54 | 2.194.269 |
| 01 apr 2024 | 30,02 | 30,36 | 28,54 | 28,92 | 28,92 | 2.968.471 |
| 29 mar 2024 | 29,00 | 30,08 | 29,00 | 29,80 | 29,80 | 3.261.881 |
| 28 mar 2024 | 28,94 | 29,38 | 28,88 | 28,92 | 28,92 | 2.705.923 |
| 27 mar 2024 | 29,24 | 29,52 | 28,82 | 28,88 | 28,88 | 2.631.380 |
| 26 mar 2024 | 30,56 | 30,64 | 29,20 | 29,20 | 29,20 | 3.613.680 |
| 25 mar 2024 | 31,02 | 31,36 | 30,34 | 30,54 | 30,54 | 3.017.392 |
| 22 mar 2024 | 30,96 | 31,90 | 30,84 | 30,86 | 30,86 | 3.240.520 |
| 21 mar 2024 | 31,76 | 32,26 | 30,86 | 30,96 | 30,96 | 4.570.518 |
| 20 mar 2024 | 31,20 | 31,96 | 31,20 | 31,56 | 31,56 | 4.047.523 |
| 19 mar 2024 | 31,00 | 31,52 | 30,92 | 31,20 | 31,20 | 3.106.737 |
| 18 mar 2024 | 32,30 | 32,30 | 30,98 | 31,00 | 31,00 | 4.376.526 |
| 15 mar 2024 | 32,00 | 33,00 | 31,66 | 32,46 | 32,46 | 6.072.935 |
| 14 mar 2024 | 31,34 | 33,78 | 31,32 | 31,70 | 31,70 | 12.824.290 |
| 13 mar 2024 | 32,50 | 32,56 | 31,24 | 31,26 | 31,26 | 6.909.606 |
| 12 mar 2024 | 32,58 | 33,16 | 32,32 | 32,50 | 32,50 | 5.687.120 |
| 11 mar 2024 | 35,00 | 35,06 | 33,58 | 33,60 | 33,60 | 4.921.208 |
| 08 mar 2024 | 34,20 | 35,04 | 33,84 | 34,42 | 34,42 | 5.314.911 |
| 07 mar 2024 | 33,16 | 34,42 | 33,14 | 34,12 | 34,12 | 5.509.067 |
| 06 mar 2024 | 34,52 | 34,64 | 33,08 | 33,16 | 33,16 | 6.603.776 |
| 05 mar 2024 | 35,62 | 35,82 | 34,50 | 34,50 | 34,50 | 7.089.562 |
| 04 mar 2024 | 36,30 | 37,00 | 35,20 | 35,58 | 35,58 | 11.494.160 |
| 01 mar 2024 | 35,74 | 36,50 | 35,60 | 35,96 | 35,96 | 8.956.056 |
| 29 feb 2024 | 35,48 | 36,10 | 35,10 | 35,70 | 35,70 | 6.755.096 |
| 28 feb 2024 | 35,86 | 36,56 | 35,36 | 35,42 | 35,42 | 7.547.626 |
| 27 feb 2024 | 36,90 | 36,98 | 35,66 | 35,80 | 35,80 | 7.438.171 |
| 26 feb 2024 | 36,62 | 37,94 | 36,16 | 36,82 | 36,82 | 15.787.630 |
| 23 feb 2024 | 37,50 | 37,50 | 35,98 | 36,36 | 36,36 | 6.877.119 |
| 22 feb 2024 | 36,02 | 37,24 | 36,00 | 36,98 | 36,98 | 11.293.170 |
| 21 feb 2024 | 36,76 | 36,76 | 35,84 | 35,86 | 35,86 | 6.730.082 |
| 20 feb 2024 | 36,30 | 36,84 | 36,04 | 36,52 | 36,52 | 7.461.638 |
| 19 feb 2024 | 37,54 | 38,10 | 36,00 | 36,30 | 36,30 | 12.390.700 |
| 16 feb 2024 | 37,50 | 38,20 | 37,02 | 37,14 | 37,14 | 9.862.360 |
| 15 feb 2024 | 36,80 | 38,00 | 36,72 | 37,40 | 37,40 | 10.375.420 |
| 14 feb 2024 | 36,22 | 36,62 | 35,78 | 36,40 | 36,40 | 7.288.223 |
| 13 feb 2024 | 38,16 | 38,24 | 36,28 | 36,34 | 36,34 | 9.699.400 |
| 12 feb 2024 | 36,98 | 39,40 | 36,96 | 37,68 | 37,68 | 20.302.290 |
| 09 feb 2024 | 37,00 | 37,84 | 36,66 | 36,72 | 36,72 | 11.169.020 |
| 08 feb 2024 | 36,16 | 37,10 | 36,16 | 36,50 | 36,50 | 9.543.792 |
| 07 feb 2024 | 37,60 | 37,60 | 35,90 | 36,12 | 36,12 | 15.039.140 |
| 06 feb 2024 | 37,86 | 37,98 | 37,14 | 37,36 | 37,36 | 12.306.140 |
| 05 feb 2024 | 37,68 | 38,48 | 37,48 | 37,50 | 37,50 | 8.491.549 |
| 02 feb 2024 | 37,34 | 38,66 | 36,60 | 37,56 | 37,56 | 10.676.000 |
| 01 feb 2024 | 37,50 | 37,74 | 36,96 | 37,00 | 37,00 | 7.671.177 |
| 31 gen 2024 | 35,90 | 37,12 | 35,32 | 36,44 | 36,44 | 12.846.330 |
| 30 gen 2024 | 35,88 | 36,56 | 35,30 | 35,60 | 35,60 | 9.909.374 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.