Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BIST KAYSERI (XSKAY)
XSKAY
BIST KAYSERI (XSKAY)
23746.18 ₺
-498.45 (%-2.06)
Overview
Components
Technicals
Comments
Archive

XSKAY: BIST KAYSERI Historical Data

Historical price data, yearly archive and performance analysis for BIST KAYSERI.

Historical Chart

Loading chart...

Average

OPEN 31,912.6751
CLOSE 31,880.8758

Low

LOW 25,035.15

High

HIGH 39,758.84
DATE OPEN HIGH LOW CLOSE
01/01/2025 33,129.36 33,387.32 32,852.67 33,127.76
01/02/2025 33,185.74 33,453.56 33,044.29 33,284.25
01/05/2025 33,344.51 33,833.76 33,344.51 33,793.82
01/06/2025 33,852.43 34,018.18 33,647.31 33,894.32
01/07/2025 33,927.55 34,060.59 33,343.37 33,406.8
01/08/2025 33,484.28 33,760.97 33,406.15 33,458.55
01/09/2025 33,489.8 33,489.8 32,787.47 32,876.16
01/12/2025 32,943.56 32,943.56 31,479.13 31,575.46
01/13/2025 31,537.05 31,832.49 31,320.48 31,467.96
01/14/2025 31,444.67 31,718.75 31,098.99 31,308.55
01/15/2025 31,446.39 31,779.73 31,398.25 31,722.7
01/16/2025 31,812.07 31,812.07 31,658.21 31,721.94
01/19/2025 31,798.93 32,035.19 31,767.82 31,916.78
01/20/2025 31,853.14 31,984.51 31,639.42 31,690.56
01/21/2025 31,734.66 31,789.22 31,267.56 31,418.52
01/22/2025 31,532.89 31,794.58 31,504.83 31,696.92
01/23/2025 31,747.72 31,842.93 31,505.37 31,802.71
01/26/2025 31,972.61 32,172.17 31,631.81 31,817.77
01/27/2025 31,857.68 31,908.94 30,872.27 30,897.38
01/28/2025 30,353.17 30,456.59 29,983.12 30,002.47
01/29/2025 29,481.35 29,597.13 29,390.77 29,442.23
01/30/2025 29,103.08 29,757.66 29,103.08 29,376.51
02/02/2025 29,205.54 29,205.54 28,250.47 28,275.15
02/03/2025 27,829.04 28,671.03 27,829.04 28,190.04
02/04/2025 28,154.11 28,294.9 27,663.36 27,760.17
02/05/2025 27,837.3 28,205.82 27,837.3 28,141.8
02/06/2025 28,177.05 28,748.91 28,066.28 28,468.26
02/09/2025 28,480.62 28,832.32 28,459.71 28,492.74
02/10/2025 28,438.3 29,008.16 28,200.43 28,965.84
02/11/2025 28,985.15 29,143.43 28,781.66 28,822.56
02/12/2025 28,816.83 28,969.25 28,533.03 28,588.42
02/13/2025 28,638.92 28,816.5 28,398.24 28,412.12
02/16/2025 28,269.76 28,590.62 28,135.3 28,278.76
02/17/2025 28,242.24 28,298.88 27,934.35 28,205.97
02/18/2025 28,284.23 28,500.04 27,840.76 27,878.23
02/19/2025 27,937.17 28,155.99 27,745.58 28,109.26
02/20/2025 28,072.01 28,258.91 27,526.03 27,746.32
02/23/2025 27,875.69 28,287.05 27,875.69 28,153.98
02/24/2025 28,159.95 28,266.61 27,787.99 27,787.99
02/25/2025 27,890.01 27,912.31 27,356.45 27,416.52
02/26/2025 27,436.88 27,702.21 27,402.27 27,668.31
02/27/2025 27,674.73 27,967.06 27,603.49 27,777.7
03/02/2025 27,868.46 28,077.99 27,689.7 27,850.63
03/03/2025 27,720.4 27,723.68 27,324.99 27,376.23
03/04/2025 27,549.73 27,717.23 27,334.46 27,660.08
03/05/2025 27,741.17 28,341.04 27,741.17 28,341.04
03/06/2025 28,308.2 28,654.43 28,236.19 28,626.37
03/09/2025 28,602.46 29,014.93 28,542.06 28,834.2
03/10/2025 28,610.74 28,832.56 28,176.95 28,808.79
03/11/2025 28,818.89 28,856.94 28,503.76 28,503.76
03/12/2025 28,544.2 29,254.03 28,544.2 29,230.18
03/13/2025 29,390.07 29,706.05 29,297.46 29,446.47
03/16/2025 29,776.08 30,380.44 29,743.33 30,126.28
03/17/2025 30,113.28 30,177.32 29,640.31 30,026.31
03/18/2025 28,801.73 29,004.95 27,651.31 27,669.83
03/19/2025 27,630.88 28,667.41 27,425.41 27,775.34
03/20/2025 27,760.41 27,760.41 25,765.44 25,976.24
03/23/2025 25,912.88 26,917.7 25,035.15 26,333.3
03/24/2025 26,649.64 27,565.48 26,594.87 27,414.34
03/25/2025 27,112.81 27,483.58 26,944.46 27,305.4
03/26/2025 27,437.79 27,731.82 27,110.9 27,217.4
03/27/2025 27,343.31 27,971.11 26,957.11 27,909.63
04/01/2025 28,006.2 28,630.87 27,914.88 28,202.89
04/02/2025 28,265.3 28,818.52 28,251.4 28,556.6
04/03/2025 28,584.36 29,035.88 28,560.31 28,921.26
04/06/2025 28,531.03 28,945.35 27,779.48 28,873.36
04/07/2025 29,156.86 29,279.02 28,808.23 28,965.16
04/08/2025 28,769.99 28,864.45 28,288.18 28,302.51
04/09/2025 28,845.49 28,950.27 28,494.71 28,507.16
04/10/2025 28,600.42 28,600.42 28,171.45 28,339.65
04/13/2025 28,582.2 28,582.2 28,263.49 28,311.62
04/14/2025 28,353.61 29,028.51 28,353.61 28,576.83
04/15/2025 28,564.31 28,578.87 27,875.99 27,901.56
04/16/2025 27,957.27 28,427.05 27,853.71 28,208.34
04/17/2025 28,303.92 28,382.51 27,846.69 28,078.47
04/20/2025 28,199.65 28,433.43 27,996.13 28,205.93
04/21/2025 28,213.82 28,284.3 27,959.57 28,044.43
04/23/2025 28,064.55 28,064.55 27,716.24 27,881.6
04/24/2025 27,949.12 28,339.22 27,922.56 27,967.92
04/27/2025 28,097.21 28,191.15 27,569.32 27,569.32
04/28/2025 27,730.97 28,217.03 27,343.06 27,961.36
04/29/2025 28,247.16 28,699.88 28,139.32 28,139.32
05/01/2025 28,564.29 28,820.72 28,096.27 28,539.14
05/04/2025 28,567.95 29,224.21 28,159.91 29,158.73
05/05/2025 29,124.88 29,976.38 29,038.32 29,552.33
05/06/2025 29,745.48 29,745.48 29,119.71 29,162.29
05/07/2025 29,265.98 29,265.98 28,883.21 29,110.72
05/08/2025 28,547.63 29,084.3 28,547.63 28,675.07
05/11/2025 28,645.61 29,046.45 28,499.1 28,848.9
05/12/2025 29,074.65 29,074.65 28,416.41 28,908.16
05/13/2025 28,977.3 29,811.38 28,977.3 29,535.49
05/14/2025 29,824.92 30,877.27 29,824.92 30,307.94
05/15/2025 30,460.78 30,853.4 29,988.43 30,004.62
05/19/2025 29,982.22 30,289.5 29,494.6 29,624.23
05/20/2025 29,640.67 30,341.09 29,638.32 29,638.32
05/21/2025 29,781.71 30,122.98 29,506.46 29,786.06
05/22/2025 29,858.1 29,973.7 29,549.19 29,604.3
05/25/2025 29,593.1 29,775.96 29,409.4 29,421.76
05/26/2025 29,409.28 29,805.17 28,839.5 29,003.23
05/27/2025 29,076.87 29,142.75 28,656.89 28,657.51
05/28/2025 28,694.35 28,878.24 28,282.41 28,282.41
05/29/2025 28,378.59 28,378.59 28,002.08 28,010.16
06/01/2025 28,089.28 28,414.38 27,887.28 27,940.65
06/02/2025 28,060.86 28,530.91 28,060.86 28,467.76
06/03/2025 28,508.89 29,136.72 28,508.89 29,093.84
06/04/2025 29,123.94 29,343.92 28,862.11 29,323.75
06/09/2025 29,439.26 30,383.2 29,439.26 29,489.35
06/10/2025 29,500.16 29,877.43 29,469.04 29,469.04
06/11/2025 29,372.22 29,372.22 28,826.11 28,930.52
06/12/2025 27,646.79 27,933.6 27,124.29 27,881.14
06/15/2025 27,783.74 28,092.58 27,388.82 27,905.89
06/16/2025 27,964.59 28,069.9 27,701.74 27,739.18
06/17/2025 27,732.83 27,742.14 27,085.43 27,172.43
06/18/2025 27,287.48 27,425.45 26,656.26 26,658.63
06/19/2025 26,926.66 27,175.45 26,639.29 26,720.41
06/22/2025 26,434.97 26,912.22 26,168.31 26,838.16
06/23/2025 27,493.83 28,150.07 27,251.43 28,139.1
06/24/2025 28,490.89 28,609 28,085.05 28,098.62
06/25/2025 28,163.48 28,281.06 27,763.92 27,915.67
06/26/2025 27,982.95 28,031.66 27,587.02 27,842.35
06/29/2025 27,908.47 28,340.39 27,786.23 28,218.94
06/30/2025 28,257.85 28,965.58 28,257.85 28,904.79
07/01/2025 28,959.84 29,313.13 28,802.12 28,823.02
07/02/2025 28,988.95 29,442.45 28,892.3 29,359.32
07/03/2025 29,426.7 29,845.91 29,269.98 29,785.36
07/06/2025 29,542.02 30,140.87 29,192.36 29,950.68
07/07/2025 30,004.52 30,189.08 29,390.47 29,568.51
07/08/2025 29,677.5 29,930.35 29,645.18 29,752.05
07/09/2025 29,964.22 30,325.15 29,964.22 30,104.97
07/10/2025 30,296.43 30,296.43 29,587.21 29,679.39
07/13/2025 29,793.48 29,948.13 29,597.22 29,901.96
07/15/2025 29,919.78 30,162.58 29,272.81 29,543.44
07/16/2025 29,646.9 30,092.68 29,646.9 30,082.56
07/17/2025 30,076.71 30,330.96 29,864.3 30,252.43
07/20/2025 30,399.04 30,636 30,399.04 30,577.67
07/21/2025 30,644.98 31,070.3 30,531.91 30,867.59
07/22/2025 30,962.35 31,059.85 30,723.9 30,826.07
07/23/2025 30,843.98 31,013.19 30,582.57 30,653.99
07/24/2025 30,701.22 30,819.03 30,315.33 30,315.33
07/27/2025 30,428.6 30,760.16 30,414.94 30,473.88
07/28/2025 30,530.43 31,098.53 30,429.49 30,909.69
07/29/2025 31,012.75 31,285.19 30,793.68 30,793.68
07/30/2025 30,863.31 31,323.08 30,863.31 31,265.52
07/31/2025 31,379.77 31,458.14 31,151.55 31,269.35
08/03/2025 31,422.96 31,698.05 31,259.93 31,693.08
08/04/2025 31,746.96 32,468.85 31,629.73 32,255.28
08/05/2025 32,300.7 32,509.68 32,213.02 32,311.07
08/06/2025 32,414.81 32,861.59 32,322.42 32,461.03
08/07/2025 32,516.59 32,516.59 31,757.22 31,882.35
08/10/2025 32,033.58 32,363.58 32,033.58 32,256.36
08/11/2025 32,228.66 32,263.94 31,641.8 31,872.62
08/12/2025 31,945.59 32,164.98 31,723.06 32,099.32
08/13/2025 32,145.69 32,461.62 32,022.65 32,116.36
08/14/2025 32,195.04 32,878.5 32,132.4 32,826.74
08/17/2025 32,978.56 33,618.52 32,978.56 33,381.4
08/18/2025 33,581.82 33,648.55 32,909.38 32,958.26
08/19/2025 32,952.69 33,416.21 32,823.86 33,116.68
08/20/2025 33,244.05 33,396.92 33,144.56 33,335.26
08/21/2025 33,525.82 33,621.69 33,134.71 33,386.13
08/24/2025 33,664.72 33,769.1 33,469.77 33,769.1
08/25/2025 33,755.63 33,865.26 33,445.55 33,719.47
08/26/2025 33,893.42 34,213.47 33,557.87 33,625.16
08/27/2025 33,606.2 33,908.77 33,420.04 33,732.28
08/28/2025 33,833.53 33,852.06 33,286.81 33,286.81
08/31/2025 33,397.46 34,120.88 33,397.46 33,886.02
09/01/2025 33,968.07 34,365.53 32,311.08 33,413.8
09/02/2025 33,240.26 33,985.57 33,235.14 33,914.27
09/03/2025 34,581.5 35,420.42 34,567.64 35,388.98
09/04/2025 35,732.98 35,978.22 34,383.39 34,383.39
09/07/2025 33,738.03 34,221.23 33,618.99 33,838.76
09/08/2025 33,960.16 34,429.82 33,877.92 33,964.48
09/09/2025 34,193.33 34,193.33 33,240.99 33,568.6
09/10/2025 33,531.82 33,973.57 32,871.77 32,871.77
09/11/2025 32,829.06 33,164.97 32,089.6 32,842.43
09/14/2025 32,832.98 34,545 32,516.29 34,504.6
09/15/2025 34,486.56 35,464.56 34,294.4 35,312.17
09/16/2025 35,304.74 35,439.39 35,011.9 35,035.47
09/17/2025 35,033.92 35,664.13 35,033.92 35,203.5
09/18/2025 35,289.03 36,118.44 35,289.03 35,562.43
09/21/2025 36,142.9 36,231.57 35,622.9 35,769.48
09/22/2025 35,661.72 36,013.43 35,439.83 35,468.43
09/23/2025 35,483.28 35,768.93 35,041.56 35,653.37
09/24/2025 35,790.35 35,876.7 35,327.71 35,463.75
09/25/2025 35,451.12 35,899.66 34,863.92 34,911.9
09/28/2025 34,982.86 35,436.98 34,504.44 34,690.51
09/29/2025 34,741.47 34,911.61 34,489.71 34,796.16
09/30/2025 34,883.02 35,666.47 34,541.56 35,074.37
10/01/2025 35,075.12 35,323.98 34,802.9 35,093.35
10/02/2025 35,219.74 35,434.71 35,007.81 35,085.54
10/05/2025 35,260.47 35,885.82 34,592.4 34,615.17
10/06/2025 34,659.98 34,937.08 34,353.43 34,664.57
10/07/2025 34,673.97 34,793.13 34,459.22 34,480.8
10/08/2025 34,671.71 35,040.32 34,648.13 34,901.96
10/09/2025 34,986.68 35,297.2 34,761.43 35,078.47
10/12/2025 34,666.65 35,127.34 34,244.21 34,457.34
10/13/2025 34,862.6 34,862.6 33,406.62 33,467.74
10/14/2025 33,723.46 34,696.58 33,723.46 34,324.46
10/15/2025 34,421.8 34,819.41 33,786.47 33,806.54
10/16/2025 33,901.14 34,172.33 32,941.83 33,771.84
10/19/2025 33,890.89 34,501.89 33,604.81 34,342.78
10/20/2025 34,375.47 34,768.02 34,262.9 34,602.17
10/21/2025 34,657.6 35,065.59 34,424.72 34,856.83
10/22/2025 34,937.77 35,311.96 34,868.59 35,103.12
10/23/2025 35,325.17 36,140.9 35,085.92 35,914.14
10/26/2025 35,784.46 36,276.35 35,784.46 35,894.85
10/27/2025 35,951 35,979.89 35,730.65 35,885.6
10/29/2025 35,911.65 36,376.54 35,880.83 36,133.96
10/30/2025 36,301.85 36,684.43 36,028.79 36,670.98
11/02/2025 36,845.71 37,347.82 36,845.71 36,950.18
11/03/2025 37,332.62 37,601.72 37,041.46 37,465.28
11/04/2025 37,710.1 37,966.85 37,380.21 37,875.21
11/05/2025 38,095.25 38,346.2 37,782.17 37,895.36
11/06/2025 37,443.73 37,458.96 36,910.66 36,957.27
11/09/2025 37,659.87 37,659.87 36,600.46 36,780.71
11/10/2025 36,771.38 36,771.38 35,166.23 35,842.76
11/11/2025 35,994.36 36,577.57 35,867.79 35,915.29
11/12/2025 35,838.76 36,118.45 34,648.32 35,373.68
11/13/2025 35,588.61 35,780.77 35,229.98 35,489.05
11/16/2025 35,693.1 36,171.69 35,693.1 35,765.17
11/17/2025 36,215.73 36,230.09 35,611.06 35,611.06
11/18/2025 35,721.3 36,038.7 35,543.11 35,543.11
11/19/2025 35,752 36,125.22 35,752 35,837.11
11/20/2025 35,770.23 37,071.41 35,758.54 36,994.05
11/23/2025 37,704.45 38,425.23 37,463.26 37,612.33
11/24/2025 37,734.47 37,833.9 36,847 36,862.45
11/25/2025 37,058.21 37,104.36 35,847.41 36,309.55
11/26/2025 36,492.8 36,654.23 36,297.91 36,497.69
11/27/2025 36,534.85 36,803.95 35,822.12 36,724
11/30/2025 36,688.19 37,480.44 36,663.51 37,480.44
12/01/2025 37,492.89 38,058.8 37,294.12 38,058.8
12/02/2025 37,901.92 38,701.26 37,650.86 38,701.26
12/03/2025 38,577.78 38,577.78 37,700.59 37,723.35
12/04/2025 37,084.7 38,159.91 37,059.11 38,094.5
12/07/2025 37,683.47 38,577.8 37,683.47 38,415.33
12/08/2025 38,329.25 38,657.33 37,835.54 38,511.07
12/09/2025 38,447.54 39,269.67 38,232.41 39,218.21
12/10/2025 39,153.6 39,675.54 38,906.36 38,919.32
12/11/2025 38,843.34 39,434.75 38,417.76 39,180.99
12/14/2025 38,905.97 39,668.27 38,905.97 39,126.43
12/15/2025 39,277.29 39,289.17 38,637.32 38,637.32
12/16/2025 38,722.54 38,979.71 38,413.86 38,541.01
12/17/2025 38,617.47 38,675.16 37,870.87 37,870.87
12/18/2025 37,974.2 38,656.55 37,077.77 38,656.55
12/21/2025 38,879.88 38,915.51 38,327.54 38,563.89
12/22/2025 38,752.94 39,668.07 38,431.65 39,140.56
12/23/2025 39,220.22 39,758.84 38,804.97 38,873.82
12/24/2025 39,000.64 39,378.37 38,704.68 38,965.72
12/25/2025 39,005.89 39,030.12 38,150.26 38,484.23
12/28/2025 38,766.66 38,781.32 37,303.3 37,303.3
12/29/2025 37,443.65 37,512.25 36,647.64 36,943.21
12/30/2025 37,249.34 37,913.32 37,021.43 37,507.3