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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 46,048.6625
CLOSE 46,053.9079

Low

LOW 37,291.7

High

HIGH 52,754.77
DATEOPENHIGHLOWCLOSE
01/01/202637,786.2938,081.6237,437.0837,781.48
01/04/202637,840.0438,019.8537,291.738,005.94
01/05/202638,169.9638,594.1137,871.6938,482.22
01/06/202638,438.7639,179.5838,422.1138,657.91
01/07/202638,507.9739,254.4938,114.5238,840.56
01/08/202638,822.2839,344.5338,703.7739,273.73
01/11/202639,399.8840,318.2939,399.8840,149.99
01/12/202640,400.3640,468.1239,973.0840,313.32
01/13/202640,642.0541,015.0440,173.4240,700.2
01/14/202640,987.8741,984.6140,868.0541,664.18
01/15/202641,882.9842,419.2341,331.1841,913.02
01/18/202642,203.142,834.7741,947.7742,096.68
01/19/202642,019.4842,579.4642,019.4842,506.47
01/20/202642,533.8542,918.0142,206.0642,392.8
01/21/202642,730.7143,954.5542,730.7143,698.94
01/22/202644,082.8544,422.6743,711.4244,175.22
01/25/202644,345.5944,852.1144,174.4244,577.68
01/26/202644,878.245,750.7144,813.4445,080.48
01/27/202645,275.2245,852.3144,912.8244,988.86
01/28/202645,467.8245,787.5444,686.7145,036.4
01/29/202644,804.6445,153.843,999.1243,999.12
02/01/202643,435.744,485.7543,174.4144,255.2
02/02/202644,684.545,429.6244,43845,328.59
02/03/202645,257.6146,286.7645,257.3546,084.03
02/04/202646,131.6146,833.2445,918.9546,208.45
02/05/202646,261.0446,580.7545,702.0546,210.25
02/08/202646,515.0447,586.346,515.0446,931.36
02/09/202647,002.5747,047.7946,505.6446,734.67
02/10/202646,576.0847,052.2546,441.8147,052.25
02/11/202647,042.447,438.5146,771.8446,976.47
02/12/202646,947.4246,995.2546,308.4846,308.48
02/15/202646,289.8247,125.6846,048.1146,946.89
02/16/202646,975.1747,659.4346,975.1747,046.72
02/17/202647,172.2748,184.4147,172.2747,913.5
02/18/202648,215.0548,340.8946,853.0946,878.1
02/19/202647,046.8147,795.3946,393.7947,692.37
02/22/202648,034.4648,454.3247,835.3948,355.88
02/23/202648,307.548,383.7246,954.0746,954.07
02/24/202646,975.3147,077.4845,962.1146,042.77
02/25/202646,181.4546,355.1345,737.5246,170.21
02/26/202646,218.1446,619.6445,976.6346,105.78
03/01/202643,124.0344,665.6142,935.8643,969.45
03/02/202643,919.9244,347.2542,818.3543,612.69
03/03/202643,637.9444,362.9843,284.1143,781.17
03/04/202644,015.0245,011.0544,015.0244,789.21
03/05/202644,932.5645,263.8244,135.2344,250.44
03/08/202643,781.2244,538.4943,201.1444,508.96
03/09/202645,517.2746,898.644,997.6346,846.39
03/10/202646,981.5247,375.8246,356.1346,826.65
03/11/202647,256.2347,530.4646,466.7346,466.73
03/12/202646,297.646,368.744,994.2345,120.4
03/15/202645,233.845,964.8244,649.8945,306.15
03/16/202645,311.0945,598.0344,740.0744,740.07
03/17/202644,730.845,687.1244,587.845,366.39
03/18/202645,352.1446,174.5945,191.4345,801.07
03/22/202645,606.4346,323.2644,575.2546,323.26
03/23/202646,412.4146,902.8946,050.6646,050.66
03/24/202646,578.1446,729.7545,744.2245,782.09
03/25/202645,933.6446,512.1745,622.0945,856.82
03/26/202646,005.446,231.544,976.245,247.64
03/29/202645,287.9346,045.2245,024.5545,900.69
03/30/202646,123.7746,902.0546,110.1846,475.88
03/31/202646,872.5946,911.1246,368.7346,678.17
04/01/202646,434.847,223.0646,254.8446,958.1
04/02/202647,265.8547,563.247,020.4647,146.76
04/05/202647,319.6647,667.1247,239.0747,392.1
04/06/202647,502.748,343.3246,762.0446,849.1
04/07/202648,019.4448,470.9447,991.3548,370.1
04/08/202648,587.2548,780.3447,885.7548,240.19
04/09/202648,233.1749,306.2148,151.1249,233.11
04/12/202649,038.1749,688.4648,574.1449,509.63
04/13/202649,687.0450,901.1149,687.0450,244.97
04/14/202650,367.2651,089.2850,341.9850,863.25
04/15/202651,002.9951,505.7450,586.2351,175.08
04/16/202651,319.9651,597.151,017.9351,363.92
04/19/202651,162.1351,601.9150,352.2251,350.9
04/20/202651,35351,695.9350,823.5650,823.56
04/21/202650,966.4951,390.550,621.2551,189.79
04/23/202651,371.2851,518.7851,004.551,126.82
04/26/202651,519.4152,754.7751,415.2251,553.45
04/27/202651,131.2751,224.0849,501.7549,501.75
04/28/202649,106.7549,793.2148,734.0448,958.08
04/29/202648,841.2849,299.3748,610.8948,965.61
05/03/202649,045.2549,951.9148,920.0549,719.19
05/04/202649,781.1450,256.8749,359.8549,735.26
05/05/202649,846.2450,773.8549,816.450,566.12
05/06/202650,720.6451,036.6950,254.0250,881.92
05/07/202650,676.8850,926.3750,369.0350,687.21
05/10/202650,058.151,296.4850,058.150,948.22
05/11/202651,137.0251,137.0249,537.4349,537.43
05/12/202649,658.1849,995.5448,051.948,051.9
05/13/202648,279.1248,898.2448,233.3648,767.17
05/14/202648,745.5448,872.1948,216.6948,430.44
05/17/202649,028.4149,028.4147,225.6547,225.65
05/19/202647,102.9247,105.6645,724.2645,774.88
05/20/202646,009.8946,171.3642,262.9642,262.96
05/21/202640,593.5144,138.1240,593.5143,858.93
05/24/202644,035.9944,751.2844,035.9944,613.05
05/25/202644,749.1644,750.8144,110.8644,394.48
05/31/202644,672.945,390.9244,472.3844,744.42
06/01/202645,049.6145,268.7644,700.8745,187.47
06/02/202645,204.7745,417.1444,829.5944,829.59
06/03/202645,101.1945,879.3844,745.7145,160.53
06/04/202645,264.5146,418.3744,910.2245,472.05
06/07/202645,431.8245,760.8144,803.3945,419.88
06/08/202645,520.9846,481.9845,520.9845,971.87
06/09/202646,031.4546,462.345,534.1845,841.8
06/10/202645,904.6246,405.7545,458.7846,142.7
06/11/202646,241.7646,999.1646,094.7846,289.37
06/14/202646,851.547,406.146,851.547,221.56
06/15/202647,371.447,538.0146,756.5646,881.65
06/16/202647,022.5347,082.145,855.8646,058.67
06/17/202646,170.746,723.1445,582.0846,664.77
06/18/202646,608.646,608.645,689.9645,755.87