Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST KAYSERI logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XSKAY: BIST KAYSERI Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,547.3371
CLOSE 3,549.5128

Low

LOW 2,570.54

High

HIGH 5,042.85
DATEOPENHIGHLOWCLOSE
01/01/20192,737.062,746.512,670.332,682.59
01/02/20192,657.842,680.742,619.482,619.48
01/03/20192,638.652,659.452,570.542,617.33
01/06/20192,626.752,682.542,612.422,658.95
01/07/20192,675.912,731.242,651.892,721.83
01/08/20192,733.472,761.622,684.72,696.17
01/09/20192,689.052,713.862,649.752,655.53
01/10/20192,661.362,694.762,653.42,659.67
01/13/20192,633.672,645.92,617.952,632.7
01/14/20192,650.922,684.282,643.922,661.53
01/15/20192,666.362,701.762,651.422,694.66
01/16/20192,702.692,756.792,691.432,753.45
01/17/20192,747.712,769.822,733.332,737.37
01/20/20192,744.442,816.082,730.362,735.31
01/21/20192,739.112,817.152,739.112,811.58
01/22/20192,818.542,853.382,795.322,838.86
01/23/20192,844.582,902.082,842.832,902.08
01/24/20192,913.273,007.62,888.22,963.95
01/27/20192,985.053,064.032,976.732,996.24
01/28/20193,018.213,089.782,989.123,075.28
01/29/20193,095.733,108.853,057.023,063.34
01/30/20193,083.263,122.883,042.163,061.26
01/31/20193,063.643,067.512,987.723,010.64
02/03/20193,013.073,116.553,002.443,113.81
02/04/20193,133.173,145.83,064.513,090.65
02/05/20193,099.13,104.253,033.123,054.57
02/06/20193,056.23,098.13,028.023,088.17
02/07/20193,071.943,107.913,060.63,063.81
02/10/20193,077.083,142.083,077.083,115.26
02/11/20193,126.583,190.573,118.453,167.42
02/12/20193,178.973,257.393,173.23,246.47
02/13/20193,350.613,362.973,246.113,271.71
02/14/20193,280.973,314.43,223.133,262.99
02/17/20193,269.533,286.483,236.123,236.12
02/18/20193,252.163,351.683,178.113,333.67
02/19/20193,342.093,381.023,328.43,339.95
02/20/20193,342.253,418.043,337.033,406.39
02/21/20193,427.643,448.743,411.043,439.31
02/24/20193,448.153,603.113,437.353,559.58
02/25/20193,543.843,581.973,488.763,557.95
02/26/20193,580.973,678.833,566.673,670.82
02/27/20193,685.193,721.373,646.043,681.1
02/28/20193,685.983,727.913,616.853,629.86
03/03/20193,632.013,711.73,572.923,686.4
03/04/20193,661.393,676.863,577.093,607.35
03/05/20193,575.663,721.113,575.663,664.54
03/06/20193,655.433,784.093,616.043,660.58
03/07/20193,543.653,563.973,472.193,550.06
03/10/20193,564.833,659.613,554.353,641.01
03/11/20193,628.613,650.613,585.193,614.88
03/12/20193,620.413,629.283,529.483,529.48
03/13/20193,533.623,593.93,517.673,572.95
03/14/20193,592.543,625.273,573.663,622.41
03/17/20193,638.143,673.163,614.633,631.54
03/18/20193,632.473,718.763,615.613,694.6
03/19/20193,698.673,718.213,586.563,651.55
03/20/20193,680.043,702.583,643.763,657.38
03/21/20193,662.243,662.243,464.183,489.14
03/24/20193,512.773,512.773,341.53,436.75
03/25/20193,487.93,510.033,386.793,405.07
03/26/20193,406.23,426.93,258.093,309.55
03/27/20193,296.023,412.283,255.683,404.97
03/28/20193,433.823,489.013,395.513,451.31
03/31/20193,479.663,489.483,373.093,435.83
04/01/20193,408.73,444.723,392.453,402.3
04/02/20193,415.353,449.913,396.743,431.04
04/03/20193,447.63,551.773,427.053,549.13
04/04/20193,552.373,582.263,493.753,552.93
04/07/20193,558.843,575.553,430.483,510.32
04/08/20193,522.243,538.213,429.163,512.34
04/09/20193,506.233,508.663,365.893,381.46
04/10/20193,389.363,394.423,251.963,269.44
04/11/20193,265.923,269.883,189.243,259.61
04/14/20193,253.783,277.273,206.523,226.16
04/15/20193,243.093,259.83,214.983,238.83
04/16/20193,245.163,309.963,230.193,281.25
04/17/20193,274.843,304.433,239.123,276.07
04/18/20193,260.713,290.383,234.083,266.63
04/21/20193,258.253,261.413,214.963,226.65
04/23/20193,225.13,240.353,191.423,207.76
04/24/20193,209.493,217.373,091.483,108.7
04/25/20193,097.483,140.33,076.23,133.92
04/28/20193,150.033,154.553,087.33,095.01
04/29/20193,098.643,106.633,059.463,075.57
05/01/20193,080.173,108.643,000.213,016.87
05/02/20193,015.173,040.672,983.683,014.14
05/05/20192,980.552,991.352,914.32,991.35
05/06/20192,912.262,953.362,902.232,920.83
05/07/20192,932.383,006.872,908.152,961.25
05/08/20192,978.523,007.262,923.192,982.52
05/09/20192,996.23,022.112,948.192,994.15
05/12/20192,994.382,994.382,786.122,819.15
05/13/20192,840.842,873.632,791.42,843.35
05/14/20192,858.82,870.232,804.592,870.23
05/15/20192,869.232,902.322,849.22,870.56
05/16/20192,871.752,878.272,797.172,848.41
05/19/20192,861.352,927.732,837.492,922.27
05/20/20192,926.092,972.852,857.162,894.67
05/21/20192,883.522,972.612,807.532,846.06
05/22/20192,844.982,846.932,795.272,803.4
05/23/20192,822.582,842.312,805.232,817.75
05/26/20192,829.492,839.582,746.832,807.89
05/27/20192,783.542,808.722,755.22,762.49
05/28/20192,768.312,781.992,739.782,758.06
05/29/20192,764.82,814.432,760.572,803.31
05/30/20192,806.962,889.82,784.542,857.77
06/02/20192,874.162,954.092,862.132,910.3
06/06/20192,915.522,972.162,886.552,972.16
06/09/20192,974.363,019.22,922.53,017.76
06/10/20193,008.323,023.332,940.472,965.44
06/11/20192,969.092,974.832,919.132,971.08
06/12/20192,974.133,008.912,903.022,903.02
06/13/20192,921.362,938.992,874.432,923.1
06/16/20192,895.052,968.142,895.052,943.91
06/17/20192,951.163,013.552,925.313,009.74
06/18/20193,005.643,010.342,966.122,986.8
06/19/20193,002.243,067.352,941.232,956.77
06/20/20192,962.542,967.042,918.92,962.23
06/23/20193,004.263,059.722,982.753,053.46
06/24/20193,054.543,100.973,022.73,062.43
06/25/20193,071.253,102.823,040.483,075.8
06/26/20193,085.483,118.663,053.983,077.64
06/27/20193,085.323,090.553,013.043,050.93
06/30/20193,078.953,139.653,078.953,139.65
07/01/20193,142.533,165.853,092.93,132.79
07/02/20193,143.343,151.453,040.713,056.09
07/03/20193,076.643,100.483,045.933,097.08
07/04/20193,105.773,156.913,084.873,133.92
07/07/20193,097.43,157.463,082.433,123.38
07/08/20193,126.983,150.643,088.743,102.95
07/09/20193,105.813,113.093,035.953,101.22
07/10/20193,114.273,123.093,085.483,101.08
07/11/20193,113.053,150.383,032.853,099.1
07/15/20193,107.093,160.93,072.93,144.61
07/16/20193,156.383,230.513,135.083,213.33
07/17/20193,213.593,328.533,205.223,286.91
07/18/20193,296.033,368.873,296.033,342.92
07/21/20193,361.813,402.843,347.713,352.75
07/22/20193,361.983,381.113,236.833,321.89
07/23/20193,328.483,360.73,296.883,332.33
07/24/20193,340.593,360.133,275.173,288.27
07/25/20193,306.493,408.83,278.013,377.35
07/28/20193,389.163,429.053,337.023,361.95
07/29/20193,379.493,393.443,351.33,380.88
07/30/20193,390.553,423.753,354.633,396.42
07/31/20193,372.213,433.33,366.353,414.66
08/01/20193,408.583,426.033,385.553,401.33
08/04/20193,404.073,414.283,319.333,339.73
08/05/20193,341.943,371.553,286.473,342.75
08/06/20193,348.593,408.93,335.13,377.25
08/07/20193,437.273,524.893,428.783,524.58
08/08/20193,527.993,634.443,518.013,615.24
08/14/20193,595.693,649.583,492.773,528.81
08/15/20193,561.653,606.483,534.783,583.19
08/18/20193,597.713,634.933,529.063,529.13
08/19/20193,552.913,648.693,543.713,629.59
08/20/20193,639.393,682.013,589.943,620.78
08/21/20193,630.623,651.213,503.943,532.39
08/22/20193,544.533,566.073,499.923,521.69
08/25/20193,484.243,671.853,479.193,669.38
08/26/20193,677.363,712.073,643.033,654.51
08/27/20193,648.883,687.443,617.83,644.77
08/28/20193,652.233,683.833,643.053,657.86
09/01/20193,670.073,769.73,670.073,756.83
09/02/20193,746.73,944.323,746.73,937.16
09/03/20193,938.434,016.393,912.353,984.79
09/04/20194,000.544,028.53,964.954,003.69
09/05/20193,997.974,032.023,936.653,976.33
09/08/20193,995.374,039.843,955.913,980.54
09/09/20193,973.013,996.123,929.23,957.81
09/10/20193,960.783,997.473,943.273,956.88
09/11/20193,960.764,059.33,934.364,055.32
09/12/20194,067.324,069.493,968.013,989.26
09/15/20193,975.934,010.93,939.433,962.09
09/16/20193,959.183,983.493,901.873,957.74
09/17/20193,966.284,006.653,942.613,950.39
09/18/20193,972.533,987.543,877.933,891.15
09/19/20193,901.543,960.363,869.213,960.36
09/22/20193,967.254,011.233,944.554,004.47
09/23/20194,017.964,078.454,017.094,056.93
09/24/20194,060.014,099.164,046.334,097.89
09/25/20194,097.324,162.964,082.234,147.38
09/26/20194,156.94,190.594,134.14,174.36
09/29/20194,185.254,225.194,177.014,225.19
09/30/20194,221.494,277.344,208.484,224.11
10/01/20194,121.754,179.714,098.34,151.24
10/02/20194,156.614,228.194,031.114,081.43
10/03/20194,094.564,165.634,069.254,150.38
10/06/20194,154.814,201.594,107.924,137.49
10/07/20194,063.484,124.543,962.374,082.3
10/08/20194,087.934,135.153,968.223,981.27
10/09/20193,975.184,025.373,870.63,932.67
10/10/20193,954.394,018.873,938.623,987.01
10/13/20193,928.253,935.173,633.363,740.67
10/14/20193,757.913,832.413,701.413,756.3
10/15/20193,704.343,710.773,603.733,642.84
10/16/20193,625.063,668.663,587.293,649.42
10/17/20193,804.733,884.063,773.643,879.09
10/20/20193,903.963,911.53,825.633,844.83
10/21/20193,849.553,891.073,828.423,884.28
10/22/20193,914.863,991.833,914.863,984.73
10/23/20194,009.934,109.454,008.854,040.55
10/24/20194,049.674,103.894,035.974,095.05
10/27/20194,127.464,153.524,087.424,135.66
10/29/20194,108.084,194.414,045.464,151.2
10/30/20194,227.244,227.244,121.724,147.23
10/31/20194,177.384,177.384,047.244,120.62
11/03/20194,154.654,156.954,115.954,135.05
11/04/20194,147.424,209.134,128.34,172.99
11/05/20194,189.854,268.884,128.494,252
11/06/20194,178.744,224.464,174.144,190.25
11/07/20194,197.974,215.354,137.554,191.25
11/10/20194,181.984,232.064,124.24,204.63
11/11/20194,192.124,210.824,084.764,170.41
11/12/20194,188.394,228.964,134.094,208.21
11/13/20194,224.174,241.74,162.774,213.28
11/14/20194,240.234,273.234,187.454,259.39
11/17/20194,277.714,349.184,277.254,329.84
11/18/20194,345.634,402.264,335.54,375.22
11/19/20194,387.934,438.774,305.544,375.93
11/20/20194,398.444,444.294,368.224,402.3
11/21/20194,417.414,507.164,412.624,461.76
11/24/20194,494.184,523.584,364.194,389.94
11/25/20194,398.314,424.394,345.764,422.91
11/26/20194,431.474,500.954,417.414,444.71
11/27/20194,440.554,530.744,431.764,504.23
11/28/20194,511.844,578.684,451.414,572.75
12/01/20194,607.214,717.354,594.874,710.71
12/02/20194,714.434,817.74,714.094,774.4
12/03/20194,811.114,984.944,811.114,979.97
12/04/20195,003.085,042.854,787.34,850.62
12/05/20194,888.635,013.454,873.184,904.19
12/08/20194,915.254,946.294,862.944,930.61
12/09/20194,798.464,820.934,681.734,701.45
12/10/20194,593.544,616.924,530.654,533.65
12/11/20194,443.714,515.24,443.714,496.18
12/12/20194,500.284,523.184,394.14,408.48
12/15/20194,501.424,501.424,397.444,400.37
12/16/20194,430.424,482.844,351.734,351.73
12/17/20194,339.774,434.724,287.544,368.06
12/18/20194,407.434,477.674,399.794,424.96
12/19/20194,453.564,526.254,453.564,457.53
12/22/20194,471.184,529.344,450.394,507.71
12/23/20194,547.424,628.084,543.714,615.27
12/24/20194,630.54,645.714,587.254,605.07
12/25/20194,624.584,669.794,555.494,566.36
12/26/20194,597.784,675.814,594.834,658.9
12/29/20194,696.784,831.674,696.784,744.06
12/30/20194,771.134,781.194,690.274,708.99