XSKAY
BIST KAYSERI
15:10:11
45755.87 ₺
-908.91 (%-1.95)
Previous Close: 46664.77·
Volatility: 1.97
Day Low₺45689.96
Day High₺46608.6
Market Data
Week over week (WoW)
-1.15%
Month over month (MoM)
+3.07%
Year to date (YTD)
+21.99%
Year over year (YoY)
+68.39%
XSKAY: BIST KAYSERI Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,555.0897
CLOSE 3,560.5303
Low
LOW 2,462.41
High
HIGH 4,674.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 2,540.57 | 2,547.67 | 2,496.14 | 2,516.46 |
| 06/20/2017 | 2,534.43 | 2,563.13 | 2,462.41 | 2,563.13 |
| 06/21/2017 | 2,589.41 | 2,707.89 | 2,589.41 | 2,662 |
| 06/22/2017 | 2,666.55 | 2,673.93 | 2,618.21 | 2,635.08 |
| 06/27/2017 | 2,639.93 | 2,690.21 | 2,612.77 | 2,688.72 |
| 06/28/2017 | 2,700.3 | 2,738.58 | 2,663.84 | 2,667.93 |
| 06/29/2017 | 2,676.66 | 2,724.27 | 2,664.96 | 2,724.27 |
| 07/02/2017 | 2,723.25 | 2,776.49 | 2,711.14 | 2,768.36 |
| 07/03/2017 | 2,784.15 | 2,801.11 | 2,764.16 | 2,773.23 |
| 07/04/2017 | 2,789.61 | 2,791.2 | 2,709.91 | 2,711.08 |
| 07/05/2017 | 2,716.1 | 2,775.83 | 2,697.8 | 2,718.39 |
| 07/06/2017 | 2,722.7 | 2,762.24 | 2,679.39 | 2,743.47 |
| 07/09/2017 | 2,759.02 | 2,770.41 | 2,731.07 | 2,768.22 |
| 07/10/2017 | 2,769.6 | 2,775.51 | 2,737.93 | 2,746.16 |
| 07/11/2017 | 2,760.36 | 2,790.92 | 2,741.56 | 2,755.87 |
| 07/12/2017 | 2,767.34 | 2,812.47 | 2,745.64 | 2,803.26 |
| 07/13/2017 | 2,811.35 | 2,812.51 | 2,775.2 | 2,800.31 |
| 07/16/2017 | 2,806.44 | 2,850.5 | 2,797.65 | 2,840.66 |
| 07/17/2017 | 2,846.63 | 2,852.73 | 2,818.88 | 2,841.61 |
| 07/18/2017 | 2,846.52 | 2,872.06 | 2,840.77 | 2,860.6 |
| 07/19/2017 | 2,870.58 | 2,893.51 | 2,851.24 | 2,851.24 |
| 07/20/2017 | 2,851.87 | 2,854.7 | 2,813.05 | 2,845.43 |
| 07/23/2017 | 2,857.57 | 2,866.8 | 2,798.93 | 2,828.35 |
| 07/24/2017 | 2,824.8 | 2,826.62 | 2,796.75 | 2,821.41 |
| 07/25/2017 | 2,811.96 | 2,846.02 | 2,809.14 | 2,844.38 |
| 07/26/2017 | 2,854.11 | 2,857.67 | 2,830.1 | 2,835.63 |
| 07/27/2017 | 2,837.92 | 2,844.01 | 2,799.12 | 2,844.01 |
| 07/30/2017 | 2,852.51 | 2,907.69 | 2,851.42 | 2,902.69 |
| 07/31/2017 | 2,924.93 | 2,934.75 | 2,851.72 | 2,858.83 |
| 08/01/2017 | 2,856.2 | 2,910.23 | 2,849.11 | 2,898.83 |
| 08/02/2017 | 2,898.06 | 2,918.05 | 2,851.35 | 2,861.48 |
| 08/03/2017 | 2,865.2 | 2,898.3 | 2,851.5 | 2,898.3 |
| 08/06/2017 | 2,944.19 | 2,947.61 | 2,891.18 | 2,930.01 |
| 08/07/2017 | 2,925.63 | 2,938.46 | 2,874.3 | 2,882.35 |
| 08/08/2017 | 2,881.19 | 2,885.42 | 2,848.52 | 2,873.39 |
| 08/09/2017 | 2,876.48 | 2,892.12 | 2,826.54 | 2,879.53 |
| 08/10/2017 | 2,887.47 | 2,889.63 | 2,720.93 | 2,840.3 |
| 08/13/2017 | 2,863.17 | 2,887.34 | 2,838 | 2,860.11 |
| 08/14/2017 | 2,916.95 | 2,917.97 | 2,822.75 | 2,848.02 |
| 08/15/2017 | 2,858.11 | 2,858.55 | 2,739.07 | 2,818.47 |
| 08/16/2017 | 2,832.16 | 2,843.61 | 2,803.02 | 2,828.7 |
| 08/17/2017 | 2,797.47 | 2,850.41 | 2,785.99 | 2,825.41 |
| 08/20/2017 | 2,836.25 | 2,890.65 | 2,832 | 2,868.53 |
| 08/21/2017 | 2,929.13 | 2,990.6 | 2,888.51 | 2,911.99 |
| 08/22/2017 | 2,918.63 | 2,943.61 | 2,858.86 | 2,919.86 |
| 08/23/2017 | 2,952.35 | 2,974.14 | 2,935.79 | 2,945.2 |
| 08/24/2017 | 2,940.16 | 3,101.51 | 2,936.33 | 3,094.67 |
| 08/27/2017 | 3,090.95 | 3,252.44 | 3,090.95 | 3,194 |
| 08/28/2017 | 3,196.82 | 3,259.98 | 3,187.82 | 3,204.83 |
| 08/30/2017 | 3,203.47 | 3,213.89 | 3,152.25 | 3,172.48 |
| 09/04/2017 | 3,171.65 | 3,188.33 | 3,067.54 | 3,109.36 |
| 09/05/2017 | 3,119.41 | 3,168.09 | 3,088.87 | 3,159.52 |
| 09/06/2017 | 3,168.39 | 3,280.62 | 3,154.69 | 3,248.97 |
| 09/07/2017 | 3,275.44 | 3,348.74 | 3,275.44 | 3,323.71 |
| 09/10/2017 | 3,339.29 | 3,492.35 | 3,339.24 | 3,437.51 |
| 09/11/2017 | 3,453.45 | 3,477.78 | 3,389.05 | 3,445.02 |
| 09/12/2017 | 3,466.46 | 3,476.2 | 3,416.66 | 3,437.18 |
| 09/13/2017 | 3,434.27 | 3,482.25 | 3,386.27 | 3,460.6 |
| 09/14/2017 | 3,477.81 | 3,477.81 | 3,433.88 | 3,459.41 |
| 09/17/2017 | 3,468.8 | 3,511.45 | 3,422.54 | 3,437.74 |
| 09/18/2017 | 3,462.31 | 3,462.53 | 3,359 | 3,385.07 |
| 09/19/2017 | 3,385.38 | 3,424.06 | 3,375.75 | 3,380.13 |
| 09/20/2017 | 3,381.11 | 3,405.65 | 3,344.54 | 3,368.74 |
| 09/21/2017 | 3,390.69 | 3,429.72 | 3,390.69 | 3,418.86 |
| 09/24/2017 | 3,413.06 | 3,418.3 | 3,297.48 | 3,315.08 |
| 09/25/2017 | 3,326.2 | 3,400.73 | 3,326.2 | 3,394.7 |
| 09/26/2017 | 3,397.53 | 3,397.53 | 3,345.51 | 3,370.29 |
| 09/27/2017 | 3,375.81 | 3,534.63 | 3,356.14 | 3,519.85 |
| 09/28/2017 | 3,524.09 | 3,632.1 | 3,524.09 | 3,632.1 |
| 10/01/2017 | 3,652.19 | 3,733.09 | 3,651.89 | 3,702.21 |
| 10/02/2017 | 3,715.11 | 3,726.24 | 3,581.67 | 3,643.81 |
| 10/03/2017 | 3,663.79 | 3,672.98 | 3,619.13 | 3,640.32 |
| 10/04/2017 | 3,682.06 | 3,728.2 | 3,654.23 | 3,658.3 |
| 10/05/2017 | 3,654.56 | 3,673.27 | 3,614.03 | 3,673.27 |
| 10/08/2017 | 3,485.59 | 3,620.24 | 3,345.79 | 3,599.55 |
| 10/09/2017 | 3,606.32 | 3,683.39 | 3,606.32 | 3,683.39 |
| 10/10/2017 | 3,681.98 | 3,693.9 | 3,608.91 | 3,635.97 |
| 10/11/2017 | 3,648.88 | 3,680.73 | 3,629.12 | 3,680.73 |
| 10/12/2017 | 3,679.09 | 3,857.79 | 3,678.31 | 3,770.77 |
| 10/15/2017 | 3,801.89 | 3,854.1 | 3,782.93 | 3,826.06 |
| 10/16/2017 | 3,840.53 | 3,877.29 | 3,806.5 | 3,822.62 |
| 10/17/2017 | 3,836.8 | 3,847.33 | 3,778.37 | 3,791.79 |
| 10/18/2017 | 3,806.43 | 3,846.49 | 3,787.99 | 3,818.16 |
| 10/19/2017 | 3,834.74 | 3,856.25 | 3,825.99 | 3,846.11 |
| 10/22/2017 | 3,865.02 | 3,959.41 | 3,821.38 | 3,950.03 |
| 10/23/2017 | 3,963.48 | 3,972.13 | 3,924.89 | 3,944.23 |
| 10/24/2017 | 3,959.51 | 3,986.87 | 3,946.65 | 3,986.34 |
| 10/25/2017 | 3,987.96 | 4,130.24 | 3,987.96 | 4,107.94 |
| 10/26/2017 | 4,112.15 | 4,237.07 | 4,112.15 | 4,193.82 |
| 10/29/2017 | 4,207.66 | 4,267.06 | 4,181.35 | 4,206.16 |
| 10/30/2017 | 4,226.17 | 4,246.41 | 4,121.75 | 4,173.19 |
| 10/31/2017 | 4,174.94 | 4,174.94 | 4,088.14 | 4,160.45 |
| 11/01/2017 | 4,180.06 | 4,182.12 | 4,006.13 | 4,075.65 |
| 11/02/2017 | 4,081.19 | 4,100.65 | 3,986.1 | 4,035.57 |
| 11/05/2017 | 4,115.04 | 4,242.24 | 4,109.8 | 4,197.53 |
| 11/06/2017 | 4,244.06 | 4,345.01 | 4,226.85 | 4,320.52 |
| 11/07/2017 | 4,415.97 | 4,509.59 | 4,226.06 | 4,411.06 |
| 11/08/2017 | 4,427.8 | 4,471.42 | 4,344.08 | 4,415.18 |
| 11/09/2017 | 4,429.07 | 4,451.98 | 4,336.83 | 4,422.63 |
| 11/12/2017 | 4,437.83 | 4,550.71 | 4,381.4 | 4,550.12 |
| 11/13/2017 | 4,568.37 | 4,674.79 | 4,531.42 | 4,557.98 |
| 11/14/2017 | 4,566.71 | 4,580.66 | 4,428.89 | 4,472.17 |
| 11/15/2017 | 4,496.09 | 4,501.7 | 4,371.57 | 4,397.28 |
| 11/16/2017 | 4,398.31 | 4,422.87 | 4,114.73 | 4,276.53 |
| 11/19/2017 | 4,504.14 | 4,504.14 | 4,125.75 | 4,175.24 |
| 11/20/2017 | 4,162.78 | 4,260.15 | 4,055.98 | 4,220.7 |
| 11/21/2017 | 4,225.9 | 4,261.24 | 4,189.61 | 4,261.24 |
| 11/22/2017 | 4,279.93 | 4,337.7 | 4,248.26 | 4,291.82 |
| 11/23/2017 | 4,317.9 | 4,317.9 | 4,249.72 | 4,309.92 |
| 11/26/2017 | 4,311.53 | 4,368.68 | 4,278.09 | 4,326.99 |
| 11/27/2017 | 4,324.95 | 4,339.95 | 4,188.57 | 4,255.09 |
| 11/28/2017 | 4,244.01 | 4,262.86 | 4,178.67 | 4,229.08 |
| 11/29/2017 | 4,225.22 | 4,236.31 | 4,161.05 | 4,185.95 |
| 11/30/2017 | 4,167.41 | 4,208.1 | 4,093.91 | 4,171.7 |
| 12/03/2017 | 4,155.95 | 4,227.25 | 4,120.69 | 4,226.96 |
| 12/04/2017 | 4,227.15 | 4,296.43 | 4,213.55 | 4,245.15 |
| 12/05/2017 | 4,264.22 | 4,289.82 | 4,217.2 | 4,242.1 |
| 12/06/2017 | 4,188.83 | 4,246.46 | 4,164.61 | 4,238.97 |
| 12/07/2017 | 4,239.63 | 4,310.65 | 4,220.83 | 4,310.65 |
| 12/10/2017 | 4,323.7 | 4,361.37 | 4,267.66 | 4,330.64 |
| 12/11/2017 | 4,355.59 | 4,355.59 | 4,289.25 | 4,335.9 |
| 12/12/2017 | 4,348.84 | 4,355.68 | 4,256.65 | 4,279.91 |
| 12/13/2017 | 4,280.07 | 4,292.52 | 4,169.96 | 4,261.93 |
| 12/14/2017 | 4,278.16 | 4,278.16 | 4,190.2 | 4,212.29 |
| 12/17/2017 | 4,184.39 | 4,350.76 | 4,184.39 | 4,331.44 |
| 12/18/2017 | 4,341.79 | 4,476.17 | 4,156.77 | 4,398.4 |
| 12/19/2017 | 4,404.44 | 4,499.69 | 4,397.04 | 4,490.82 |
| 12/20/2017 | 4,497.14 | 4,565.73 | 4,497.14 | 4,543.15 |
| 12/21/2017 | 4,546.86 | 4,574.68 | 4,522.05 | 4,554.03 |
| 12/24/2017 | 4,565.97 | 4,582.39 | 4,516.11 | 4,539.3 |
| 12/25/2017 | 4,542.5 | 4,614.95 | 4,510.45 | 4,614.95 |
| 12/26/2017 | 4,634.44 | 4,634.44 | 4,558.66 | 4,584.42 |
| 12/27/2017 | 4,572.18 | 4,613.76 | 4,551.59 | 4,578.36 |
| 12/28/2017 | 4,580.69 | 4,664.62 | 4,557.25 | 4,635.44 |