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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 33,225.6578
CLOSE 33,150.3686

Low

LOW 26,385.35

High

HIGH 40,794.9
DATEOPENHIGHLOWCLOSE
01/01/202428,631.0729,726.2228,631.0729,674.66
01/02/202429,752.7529,770.6128,463.8728,463.87
01/03/202428,429.0528,978.4328,111.528,856.12
01/04/202429,055.4929,406.7528,943.4829,384.88
01/07/202429,459.6630,518.3329,459.6630,387.23
01/08/202430,446.0730,537.9229,659.1329,786.24
01/09/202429,749.9430,003.2229,468.229,648.95
01/10/202429,725.1730,125.9529,603.0329,620.61
01/11/202429,542.9930,654.7129,119.0530,313.48
01/14/202430,460.1831,492.0530,460.1831,027.09
01/15/202431,220.6831,720.5231,220.6831,532.71
01/16/202431,947.2432,265.3831,703.7732,128.36
01/17/202432,347.6232,798.9731,521.4431,521.44
01/18/202431,632.1732,695.5231,632.1732,626.72
01/21/202432,851.2233,812.5732,851.2233,127.26
01/22/202433,326.6833,552.6332,873.0533,195.18
01/23/202433,606.3634,316.2732,938.1633,978.85
01/24/202434,120.4635,445.8534,120.4635,415.98
01/25/202435,548.3236,776.9535,460.7136,192.49
01/28/202436,339.9736,672.3535,506.9635,629.53
01/29/202435,772.9535,913.6935,373.2635,594.94
01/30/202435,683.5636,595.1535,468.0836,318.93
01/31/202436,590.4136,967.936,454.4936,552.94
02/01/202436,707.4737,518.836,707.4737,182.68
02/04/202437,432.4338,265.6237,432.4338,118.14
02/05/202438,549.5138,967.838,303.8838,529.29
02/06/202438,659.8638,847.7137,977.7838,168.41
02/07/202438,098.5738,628.9737,963.838,108.36
02/08/202438,261.8439,142.1538,153.8538,929.82
02/11/202439,136.9440,527.7839,127.1140,451.76
02/12/202440,704.0440,794.938,934.2939,240.22
02/13/202439,053.3939,743.4738,435.6939,678.06
02/14/202439,941.6240,54939,826.140,193.38
02/15/202440,280.4740,281.0639,631.1640,004.87
02/18/202440,302.1340,665.8938,989.7839,153.98
02/19/202439,287.940,029.1439,145.7539,605.41
02/20/202439,658.7839,658.7838,604.5638,628.42
02/21/202438,667.8739,501.3438,201.639,352.45
02/22/202439,492.3139,793.3938,770.7139,548.15
02/25/202439,766.1240,674.8139,766.1240,402.38
02/26/202440,433.1440,433.1439,090.5839,245.18
02/27/202439,198.4239,985.7738,529.9238,900.32
02/28/202438,766.0539,649.2138,573.0839,400.15
02/29/202439,434.6640,141.7839,349.9939,550.49
03/03/202439,723.8440,470.2239,093.8139,256.63
03/04/202439,331.9240,214.3138,607.7738,630.93
03/05/202438,845.0538,891.9236,804.136,922.54
03/06/202437,005.1238,690.6436,982.4838,600.33
03/07/202438,713.7239,571.838,416.0239,108.14
03/10/202439,759.3240,027.838,786.8738,810.55
03/11/202438,380.3438,834.6937,680.7737,843.87
03/12/202437,970.6338,053.5736,536.5237,417.1
03/13/202437,461.138,058.7537,004.937,014.66
03/14/202437,213.1137,890.9237,184.1137,320.39
03/17/202437,542.6237,615.8535,577.0235,772.05
03/18/202436,015.6536,445.7835,326.9336,222.7
03/19/202436,278.8537,407.6436,184.9737,032.25
03/20/202437,394.7137,734.0135,996.5636,044.92
03/21/202436,703.9436,973.2836,155.2936,415.66
03/24/202436,686.6236,87335,421.2835,483.65
03/25/202435,620.9335,656.8733,770.4233,894.63
03/26/202433,916.0634,474.333,879.7233,939.89
03/27/202434,046.1734,393.4934,000.4634,237.44
03/28/202434,360.5335,116.0434,280.9135,051.51
03/31/202435,199.4635,411.7333,467.0534,047.98
04/01/202434,092.5234,765.2633,098.6933,570.74
04/02/202433,550.8833,669.9532,850.432,886.93
04/03/202433,205.2533,366.4332,566.9632,644.87
04/04/202432,730.9434,307.3832,730.9434,307.38
04/07/202434,427.736,393.334,380.1236,385.88
04/08/202436,449.5436,898.835,809.736,515.32
04/14/202436,067.0537,012.0535,729.2936,782.1
04/15/202436,734.9436,734.9435,151.7335,296.99
04/16/202435,464.635,955.0234,827.3434,936.51
04/17/202435,390.5635,732.9635,085.4435,195.04
04/18/202434,883.3135,837.334,695.4335,653.09
04/21/202436,106.0136,814.7636,106.0136,420.7
04/23/202436,679.6136,796.5535,846.4236,068.7
04/24/202436,172.3736,724.4636,141.0636,343.19
04/25/202436,278.4636,311.735,702.2935,938.2
04/28/202436,169.236,261.7635,401.2235,592.23
04/29/202435,675.1736,788.935,675.1736,403.64
05/01/202436,503.8337,730.1736,347.8737,272.42
05/02/202437,980.5738,400.2537,769.3837,845.37
05/05/202438,127.3538,466.1137,649.4437,649.44
05/06/202438,021.4938,275.2237,443.2437,876.25
05/07/202438,129.6338,333.5637,992.6538,098.53
05/08/202438,232.1538,791.7138,071.6838,580.93
05/09/202438,788.7238,788.7237,903.2637,913.44
05/12/202438,205.8338,240.9136,646.7836,646.78
05/13/202436,722.1337,013.3636,404.6236,640.72
05/14/202436,668.4736,880.4636,480.0136,487.11
05/15/202436,558.3836,959.9636,486.2736,959.96
05/16/202437,509.9137,525.1837,115.0837,156.59
05/19/202437,160.2637,653.5836,979.2537,505.85
05/20/202437,412.0737,479.1136,625.7136,738.8
05/21/202436,956.7737,527.1336,956.7737,361.64
05/22/202437,597.737,775.9836,747.8136,747.81
05/23/202436,679.0836,755.5736,034.5236,232.87
05/26/202436,393.2536,395.1235,417.5535,460.89
05/27/202435,493.2835,755.9135,223.7335,543.94
05/28/202435,603.2935,675.4734,657.4134,657.41
05/29/202434,699.1434,750.6734,297.3734,567.09
05/30/202434,619.4234,851.4234,204.2334,221.84
06/02/202434,250.8834,413.2233,636.3633,822.6
06/03/202433,917.4534,613.3233,917.4534,436.65
06/04/202434,48134,482.2333,567.1133,957.05
06/05/202433,971.0234,864.6633,926.1634,419.35
06/06/202434,441.1134,588.5433,778.4733,856.59
06/09/202433,884.9733,924.3132,909.1532,909.15
06/10/202432,833.2832,974.3232,448.2232,690.13
06/11/202432,626.8232,706.6332,215.5732,460.22
06/12/202432,665.4933,378.1132,665.4933,327.05
06/13/202433,588.3333,902.1733,369.1733,835.01
06/19/202433,979.1834,322.2333,946.8234,322.23
06/20/202434,379.5134,463.7534,177.4634,331.4
06/23/202434,075.0634,075.0633,051.533,193.47
06/24/202433,180.8933,312.2732,907.1332,957.49
06/25/202432,968.833,053.4232,362.5932,372.69
06/26/202432,396.0833,410.9432,396.0833,323.27
06/27/202433,567.8833,910.3933,417.1533,504.39
06/30/202433,655.5233,864.532,048.0532,268.51
07/01/202432,282.2332,819.6932,046.5532,812.07
07/02/202432,866.4933,033.3932,397.4932,474.47
07/03/202432,613.3833,089.6232,414.0733,009.72
07/04/202433,088.9333,456.7332,879.1933,241.12
07/07/202433,494.3433,843.9933,432.433,493.35
07/08/202433,864.1434,021.7433,326.1633,437.26
07/09/202433,452.633,704.9732,922.6133,552.12
07/10/202433,669.9534,205.533,669.9534,188.47
07/11/202434,231.3134,263.6533,865.0534,054.01
07/15/202434,158.8834,458.234,049.0734,286.36
07/16/202434,307.8634,713.3434,144.234,557.33
07/17/202434,523.7635,389.7434,523.7635,112.15
07/18/202435,211.8135,424.0934,672.8535,136.38
07/21/202435,392.9735,532.9834,971.1435,028.72
07/22/202435,079.8735,420.7934,879.7135,108.71
07/23/202435,110.4835,329.6534,970.5335,029.36
07/24/202435,061.8735,090.7534,286.4834,348.61
07/25/202434,420.9134,604.3634,053.7634,216.67
07/28/202434,152.0434,197.2933,632.6133,653.29
07/29/202433,744.5733,933.1833,416.9833,452.8
07/30/202433,394.8333,394.8332,435.5332,435.53
07/31/202432,633.0833,669.1132,633.0833,599.96
08/01/202433,355.5333,544.9932,508.932,705.62
08/04/202430,962.7731,425.8129,943.8930,199.76
08/05/202430,817.2731,354.4530,425.9130,600.22
08/06/202430,726.2231,018.2930,425.3230,951.18
08/07/202431,023.531,280.830,957.4231,203.93
08/08/202431,368.3931,456.2430,510.0830,613.88
08/11/202430,812.7530,972.7430,126.5230,147.55
08/12/202430,192.3230,267.5129,497.2729,935.61
08/13/202430,081.630,298.2829,789.5229,816.46
08/14/202430,154.530,991.1430,063.7830,909.27
08/15/202431,092.4131,589.1630,854.8631,011.11
08/18/202431,163.3431,716.131,163.3431,577.68
08/19/202431,597.4631,599.7130,889.9130,924.36
08/20/202430,885.4231,567.5930,804.4430,912.73
08/21/202431,080.0731,245.9430,800.3830,876.9
08/22/202430,951.8531,019.6630,485.930,539.85
08/25/202430,291.3630,479.6629,189.4229,189.42
08/26/202429,288.5629,630.4229,127.5729,314.46
08/27/202429,373.6629,628.2229,303.5729,413.58
08/28/202429,431.0629,546.5129,248.0229,465.22
09/01/202429,545.7730,264.8929,545.7730,187.72
09/02/202430,339.8530,915.9430,339.8530,514.06
09/03/202430,510.8530,836.5130,164.7730,258.56
09/04/202430,384.0330,741.7230,384.0330,662.75
09/05/202430,745.4631,036.4230,611.4530,714.55
09/08/202431,120.5331,541.8330,930.9331,093.83
09/09/202431,553.6531,564.6630,468.3530,530.54
09/10/202430,656.0630,791.7329,599.729,599.7
09/11/202429,830.8530,035.229,011.8729,511.42
09/12/202429,727.430,114.6629,565.930,091.06
09/15/202430,163.7730,530.4930,005.7130,067.07
09/16/202430,142.6930,436.430,142.6930,319.75
09/17/202430,401.5730,476.2430,122.0830,353.19
09/18/202430,580.9630,988.7530,519.0330,932.87
09/19/202431,023.4731,338.0330,742.2631,213.75
09/22/202431,071.7931,183.0530,448.0430,448.04
09/23/202430,497.1330,569.7230,304.6630,462.31
09/24/202430,475.0930,737.630,273.4130,303.31
09/25/202430,389.9930,628.0430,290.7430,322.66
09/26/202430,470.0930,660.8230,333.5130,660.82
09/29/202430,48230,682.430,214.9130,214.91
09/30/202430,216.130,240.6928,559.5129,193.32
10/01/202428,871.1129,328.9928,003.1128,113.96
10/02/202428,152.3628,734.5127,972.0728,047.22
10/03/202428,172.8128,554.8827,844.9528,554.88
10/06/202428,648.0528,957.7628,511.0228,636.29
10/07/202428,648.4328,796.8528,026.1228,108.43
10/08/202428,110.2728,652.2627,970.1228,337.64
10/09/202428,431.6728,631.7327,866.1427,866.14
10/10/202427,905.5128,075.9927,298.6627,298.66
10/13/202427,256.7527,408.7526,385.3526,387.72
10/14/202426,463.4227,482.2426,463.4227,482.24
10/15/202427,422.2727,690.8327,348.4727,587.98
10/16/202427,635.3227,859.5327,458.4527,859.53
10/17/202427,916.2528,183.9727,428.6327,448.13
10/20/202427,365.8627,540.6826,993.2727,024.32
10/21/202427,060.0927,467.6127,011.2627,400.39
10/22/202427,453.2227,63126,843.3726,882.28
10/23/202427,019.8827,561.2727,019.8827,415.21
10/24/202427,461.2727,851.427,400.5527,705.81
10/27/202427,742.5728,397.7627,742.5728,299.81
10/29/202428,343.0428,907.1728,343.0428,684.2
10/30/202428,520.5429,039.8828,430.1628,613.95
10/31/202428,683.0328,904.9828,445.5628,620.44
11/03/202428,62428,883.3227,872.1228,090.02
11/04/202428,273.1428,654.1728,056.4628,246.9
11/05/202428,364.1628,852.7428,346.0428,821.72
11/06/202428,871.8629,001.1228,532.6928,679.74
11/07/202428,696.4729,454.1428,696.4729,454.14
11/10/202429,534.7729,924.1629,485.1629,854.74
11/11/202429,849.5629,849.5629,483.5129,635.47
11/12/202429,649.2829,649.429,277.9729,410.24
11/13/202429,490.1630,062.8329,490.1630,057.99
11/14/202430,096.4230,525.0630,096.4230,467.79
11/17/202430,521.4530,824.4830,282.0930,734.58
11/18/202430,770.9730,984.4230,155.8530,371.75
11/19/202430,487.3730,553.6229,664.4729,664.47
11/20/202429,809.7230,349.6229,764.2830,306.72
11/21/202430,388.1130,822.3130,123.5430,822.31
11/24/202430,942.0231,253.9630,942.0231,168.46
11/25/202431,228.1331,412.9831,073.1631,183.51
11/26/202431,328.8131,689.0331,300.9431,353.36
11/27/202431,122.2131,122.2130,449.6430,562.81
11/28/202430,608.8731,248.6430,477.3131,234.59
12/01/202431,656.9831,811.7731,250.6531,309.66
12/02/202431,404.3831,481.6330,81230,837.97
12/03/202430,903.8430,993.4930,350.9830,766.17
12/04/202430,891.831,462.0630,890.3331,387.58
12/05/202431,497.0631,868.4231,467.6231,820.61
12/08/202431,965.1132,364.1231,952.332,179.12
12/09/202432,184.0232,194.0331,769.0931,858.52
12/10/202431,848.0931,939.0531,294.6131,335.03
12/11/202431,36331,85631,36331,576.27
12/12/202431,606.7932,45631,420.832,416.8
12/15/202432,774.3233,513.5132,774.3233,040.52
12/16/202433,135.2733,319.1832,884.9533,144.45
12/17/202432,923.2133,379.7232,835.1432,883.91
12/18/202432,695.9233,226.9732,400.1232,979.6
12/19/202433,035.0133,378.9632,101.4832,380.71
12/22/202432,511.0832,700.8731,541.2931,689.33
12/23/202431,790.4731,980.1731,379.731,980.17
12/24/202432,270.1732,598.2532,270.1732,544.14
12/25/202432,702.7832,762.5532,439.1732,472.35
12/26/202432,512.7932,808.5132,430.732,752.05
12/29/202432,893.1333,306.9732,829.8832,915.28
12/30/202432,925.2833,209.4732,705.9633,099.29