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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 31,912.6751
CLOSE 31,880.8758

Low

LOW 25,035.15

High

HIGH 39,758.84
DATEOPENHIGHLOWCLOSE
01/01/202533,129.3633,387.3232,852.6733,127.76
01/02/202533,185.7433,453.5633,044.2933,284.25
01/05/202533,344.5133,833.7633,344.5133,793.82
01/06/202533,852.4334,018.1833,647.3133,894.32
01/07/202533,927.5534,060.5933,343.3733,406.8
01/08/202533,484.2833,760.9733,406.1533,458.55
01/09/202533,489.833,489.832,787.4732,876.16
01/12/202532,943.5632,943.5631,479.1331,575.46
01/13/202531,537.0531,832.4931,320.4831,467.96
01/14/202531,444.6731,718.7531,098.9931,308.55
01/15/202531,446.3931,779.7331,398.2531,722.7
01/16/202531,812.0731,812.0731,658.2131,721.94
01/19/202531,798.9332,035.1931,767.8231,916.78
01/20/202531,853.1431,984.5131,639.4231,690.56
01/21/202531,734.6631,789.2231,267.5631,418.52
01/22/202531,532.8931,794.5831,504.8331,696.92
01/23/202531,747.7231,842.9331,505.3731,802.71
01/26/202531,972.6132,172.1731,631.8131,817.77
01/27/202531,857.6831,908.9430,872.2730,897.38
01/28/202530,353.1730,456.5929,983.1230,002.47
01/29/202529,481.3529,597.1329,390.7729,442.23
01/30/202529,103.0829,757.6629,103.0829,376.51
02/02/202529,205.5429,205.5428,250.4728,275.15
02/03/202527,829.0428,671.0327,829.0428,190.04
02/04/202528,154.1128,294.927,663.3627,760.17
02/05/202527,837.328,205.8227,837.328,141.8
02/06/202528,177.0528,748.9128,066.2828,468.26
02/09/202528,480.6228,832.3228,459.7128,492.74
02/10/202528,438.329,008.1628,200.4328,965.84
02/11/202528,985.1529,143.4328,781.6628,822.56
02/12/202528,816.8328,969.2528,533.0328,588.42
02/13/202528,638.9228,816.528,398.2428,412.12
02/16/202528,269.7628,590.6228,135.328,278.76
02/17/202528,242.2428,298.8827,934.3528,205.97
02/18/202528,284.2328,500.0427,840.7627,878.23
02/19/202527,937.1728,155.9927,745.5828,109.26
02/20/202528,072.0128,258.9127,526.0327,746.32
02/23/202527,875.6928,287.0527,875.6928,153.98
02/24/202528,159.9528,266.6127,787.9927,787.99
02/25/202527,890.0127,912.3127,356.4527,416.52
02/26/202527,436.8827,702.2127,402.2727,668.31
02/27/202527,674.7327,967.0627,603.4927,777.7
03/02/202527,868.4628,077.9927,689.727,850.63
03/03/202527,720.427,723.6827,324.9927,376.23
03/04/202527,549.7327,717.2327,334.4627,660.08
03/05/202527,741.1728,341.0427,741.1728,341.04
03/06/202528,308.228,654.4328,236.1928,626.37
03/09/202528,602.4629,014.9328,542.0628,834.2
03/10/202528,610.7428,832.5628,176.9528,808.79
03/11/202528,818.8928,856.9428,503.7628,503.76
03/12/202528,544.229,254.0328,544.229,230.18
03/13/202529,390.0729,706.0529,297.4629,446.47
03/16/202529,776.0830,380.4429,743.3330,126.28
03/17/202530,113.2830,177.3229,640.3130,026.31
03/18/202528,801.7329,004.9527,651.3127,669.83
03/19/202527,630.8828,667.4127,425.4127,775.34
03/20/202527,760.4127,760.4125,765.4425,976.24
03/23/202525,912.8826,917.725,035.1526,333.3
03/24/202526,649.6427,565.4826,594.8727,414.34
03/25/202527,112.8127,483.5826,944.4627,305.4
03/26/202527,437.7927,731.8227,110.927,217.4
03/27/202527,343.3127,971.1126,957.1127,909.63
04/01/202528,006.228,630.8727,914.8828,202.89
04/02/202528,265.328,818.5228,251.428,556.6
04/03/202528,584.3629,035.8828,560.3128,921.26
04/06/202528,531.0328,945.3527,779.4828,873.36
04/07/202529,156.8629,279.0228,808.2328,965.16
04/08/202528,769.9928,864.4528,288.1828,302.51
04/09/202528,845.4928,950.2728,494.7128,507.16
04/10/202528,600.4228,600.4228,171.4528,339.65
04/13/202528,582.228,582.228,263.4928,311.62
04/14/202528,353.6129,028.5128,353.6128,576.83
04/15/202528,564.3128,578.8727,875.9927,901.56
04/16/202527,957.2728,427.0527,853.7128,208.34
04/17/202528,303.9228,382.5127,846.6928,078.47
04/20/202528,199.6528,433.4327,996.1328,205.93
04/21/202528,213.8228,284.327,959.5728,044.43
04/23/202528,064.5528,064.5527,716.2427,881.6
04/24/202527,949.1228,339.2227,922.5627,967.92
04/27/202528,097.2128,191.1527,569.3227,569.32
04/28/202527,730.9728,217.0327,343.0627,961.36
04/29/202528,247.1628,699.8828,139.3228,139.32
05/01/202528,564.2928,820.7228,096.2728,539.14
05/04/202528,567.9529,224.2128,159.9129,158.73
05/05/202529,124.8829,976.3829,038.3229,552.33
05/06/202529,745.4829,745.4829,119.7129,162.29
05/07/202529,265.9829,265.9828,883.2129,110.72
05/08/202528,547.6329,084.328,547.6328,675.07
05/11/202528,645.6129,046.4528,499.128,848.9
05/12/202529,074.6529,074.6528,416.4128,908.16
05/13/202528,977.329,811.3828,977.329,535.49
05/14/202529,824.9230,877.2729,824.9230,307.94
05/15/202530,460.7830,853.429,988.4330,004.62
05/19/202529,982.2230,289.529,494.629,624.23
05/20/202529,640.6730,341.0929,638.3229,638.32
05/21/202529,781.7130,122.9829,506.4629,786.06
05/22/202529,858.129,973.729,549.1929,604.3
05/25/202529,593.129,775.9629,409.429,421.76
05/26/202529,409.2829,805.1728,839.529,003.23
05/27/202529,076.8729,142.7528,656.8928,657.51
05/28/202528,694.3528,878.2428,282.4128,282.41
05/29/202528,378.5928,378.5928,002.0828,010.16
06/01/202528,089.2828,414.3827,887.2827,940.65
06/02/202528,060.8628,530.9128,060.8628,467.76
06/03/202528,508.8929,136.7228,508.8929,093.84
06/04/202529,123.9429,343.9228,862.1129,323.75
06/09/202529,439.2630,383.229,439.2629,489.35
06/10/202529,500.1629,877.4329,469.0429,469.04
06/11/202529,372.2229,372.2228,826.1128,930.52
06/12/202527,646.7927,933.627,124.2927,881.14
06/15/202527,783.7428,092.5827,388.8227,905.89
06/16/202527,964.5928,069.927,701.7427,739.18
06/17/202527,732.8327,742.1427,085.4327,172.43
06/18/202527,287.4827,425.4526,656.2626,658.63
06/19/202526,926.6627,175.4526,639.2926,720.41
06/22/202526,434.9726,912.2226,168.3126,838.16
06/23/202527,493.8328,150.0727,251.4328,139.1
06/24/202528,490.8928,60928,085.0528,098.62
06/25/202528,163.4828,281.0627,763.9227,915.67
06/26/202527,982.9528,031.6627,587.0227,842.35
06/29/202527,908.4728,340.3927,786.2328,218.94
06/30/202528,257.8528,965.5828,257.8528,904.79
07/01/202528,959.8429,313.1328,802.1228,823.02
07/02/202528,988.9529,442.4528,892.329,359.32
07/03/202529,426.729,845.9129,269.9829,785.36
07/06/202529,542.0230,140.8729,192.3629,950.68
07/07/202530,004.5230,189.0829,390.4729,568.51
07/08/202529,677.529,930.3529,645.1829,752.05
07/09/202529,964.2230,325.1529,964.2230,104.97
07/10/202530,296.4330,296.4329,587.2129,679.39
07/13/202529,793.4829,948.1329,597.2229,901.96
07/15/202529,919.7830,162.5829,272.8129,543.44
07/16/202529,646.930,092.6829,646.930,082.56
07/17/202530,076.7130,330.9629,864.330,252.43
07/20/202530,399.0430,63630,399.0430,577.67
07/21/202530,644.9831,070.330,531.9130,867.59
07/22/202530,962.3531,059.8530,723.930,826.07
07/23/202530,843.9831,013.1930,582.5730,653.99
07/24/202530,701.2230,819.0330,315.3330,315.33
07/27/202530,428.630,760.1630,414.9430,473.88
07/28/202530,530.4331,098.5330,429.4930,909.69
07/29/202531,012.7531,285.1930,793.6830,793.68
07/30/202530,863.3131,323.0830,863.3131,265.52
07/31/202531,379.7731,458.1431,151.5531,269.35
08/03/202531,422.9631,698.0531,259.9331,693.08
08/04/202531,746.9632,468.8531,629.7332,255.28
08/05/202532,300.732,509.6832,213.0232,311.07
08/06/202532,414.8132,861.5932,322.4232,461.03
08/07/202532,516.5932,516.5931,757.2231,882.35
08/10/202532,033.5832,363.5832,033.5832,256.36
08/11/202532,228.6632,263.9431,641.831,872.62
08/12/202531,945.5932,164.9831,723.0632,099.32
08/13/202532,145.6932,461.6232,022.6532,116.36
08/14/202532,195.0432,878.532,132.432,826.74
08/17/202532,978.5633,618.5232,978.5633,381.4
08/18/202533,581.8233,648.5532,909.3832,958.26
08/19/202532,952.6933,416.2132,823.8633,116.68
08/20/202533,244.0533,396.9233,144.5633,335.26
08/21/202533,525.8233,621.6933,134.7133,386.13
08/24/202533,664.7233,769.133,469.7733,769.1
08/25/202533,755.6333,865.2633,445.5533,719.47
08/26/202533,893.4234,213.4733,557.8733,625.16
08/27/202533,606.233,908.7733,420.0433,732.28
08/28/202533,833.5333,852.0633,286.8133,286.81
08/31/202533,397.4634,120.8833,397.4633,886.02
09/01/202533,968.0734,365.5332,311.0833,413.8
09/02/202533,240.2633,985.5733,235.1433,914.27
09/03/202534,581.535,420.4234,567.6435,388.98
09/04/202535,732.9835,978.2234,383.3934,383.39
09/07/202533,738.0334,221.2333,618.9933,838.76
09/08/202533,960.1634,429.8233,877.9233,964.48
09/09/202534,193.3334,193.3333,240.9933,568.6
09/10/202533,531.8233,973.5732,871.7732,871.77
09/11/202532,829.0633,164.9732,089.632,842.43
09/14/202532,832.9834,54532,516.2934,504.6
09/15/202534,486.5635,464.5634,294.435,312.17
09/16/202535,304.7435,439.3935,011.935,035.47
09/17/202535,033.9235,664.1335,033.9235,203.5
09/18/202535,289.0336,118.4435,289.0335,562.43
09/21/202536,142.936,231.5735,622.935,769.48
09/22/202535,661.7236,013.4335,439.8335,468.43
09/23/202535,483.2835,768.9335,041.5635,653.37
09/24/202535,790.3535,876.735,327.7135,463.75
09/25/202535,451.1235,899.6634,863.9234,911.9
09/28/202534,982.8635,436.9834,504.4434,690.51
09/29/202534,741.4734,911.6134,489.7134,796.16
09/30/202534,883.0235,666.4734,541.5635,074.37
10/01/202535,075.1235,323.9834,802.935,093.35
10/02/202535,219.7435,434.7135,007.8135,085.54
10/05/202535,260.4735,885.8234,592.434,615.17
10/06/202534,659.9834,937.0834,353.4334,664.57
10/07/202534,673.9734,793.1334,459.2234,480.8
10/08/202534,671.7135,040.3234,648.1334,901.96
10/09/202534,986.6835,297.234,761.4335,078.47
10/12/202534,666.6535,127.3434,244.2134,457.34
10/13/202534,862.634,862.633,406.6233,467.74
10/14/202533,723.4634,696.5833,723.4634,324.46
10/15/202534,421.834,819.4133,786.4733,806.54
10/16/202533,901.1434,172.3332,941.8333,771.84
10/19/202533,890.8934,501.8933,604.8134,342.78
10/20/202534,375.4734,768.0234,262.934,602.17
10/21/202534,657.635,065.5934,424.7234,856.83
10/22/202534,937.7735,311.9634,868.5935,103.12
10/23/202535,325.1736,140.935,085.9235,914.14
10/26/202535,784.4636,276.3535,784.4635,894.85
10/27/202535,95135,979.8935,730.6535,885.6
10/29/202535,911.6536,376.5435,880.8336,133.96
10/30/202536,301.8536,684.4336,028.7936,670.98
11/02/202536,845.7137,347.8236,845.7136,950.18
11/03/202537,332.6237,601.7237,041.4637,465.28
11/04/202537,710.137,966.8537,380.2137,875.21
11/05/202538,095.2538,346.237,782.1737,895.36
11/06/202537,443.7337,458.9636,910.6636,957.27
11/09/202537,659.8737,659.8736,600.4636,780.71
11/10/202536,771.3836,771.3835,166.2335,842.76
11/11/202535,994.3636,577.5735,867.7935,915.29
11/12/202535,838.7636,118.4534,648.3235,373.68
11/13/202535,588.6135,780.7735,229.9835,489.05
11/16/202535,693.136,171.6935,693.135,765.17
11/17/202536,215.7336,230.0935,611.0635,611.06
11/18/202535,721.336,038.735,543.1135,543.11
11/19/202535,75236,125.2235,75235,837.11
11/20/202535,770.2337,071.4135,758.5436,994.05
11/23/202537,704.4538,425.2337,463.2637,612.33
11/24/202537,734.4737,833.936,84736,862.45
11/25/202537,058.2137,104.3635,847.4136,309.55
11/26/202536,492.836,654.2336,297.9136,497.69
11/27/202536,534.8536,803.9535,822.1236,724
11/30/202536,688.1937,480.4436,663.5137,480.44
12/01/202537,492.8938,058.837,294.1238,058.8
12/02/202537,901.9238,701.2637,650.8638,701.26
12/03/202538,577.7838,577.7837,700.5937,723.35
12/04/202537,084.738,159.9137,059.1138,094.5
12/07/202537,683.4738,577.837,683.4738,415.33
12/08/202538,329.2538,657.3337,835.5438,511.07
12/09/202538,447.5439,269.6738,232.4139,218.21
12/10/202539,153.639,675.5438,906.3638,919.32
12/11/202538,843.3439,434.7538,417.7639,180.99
12/14/202538,905.9739,668.2738,905.9739,126.43
12/15/202539,277.2939,289.1738,637.3238,637.32
12/16/202538,722.5438,979.7138,413.8638,541.01
12/17/202538,617.4738,675.1637,870.8737,870.87
12/18/202537,974.238,656.5537,077.7738,656.55
12/21/202538,879.8838,915.5138,327.5438,563.89
12/22/202538,752.9439,668.0738,431.6539,140.56
12/23/202539,220.2239,758.8438,804.9738,873.82
12/24/202539,000.6439,378.3738,704.6838,965.72
12/25/202539,005.8939,030.1238,150.2638,484.23
12/28/202538,766.6638,781.3237,303.337,303.3
12/29/202537,443.6537,512.2536,647.6436,943.21
12/30/202537,249.3437,913.3237,021.4337,507.3