XSKAY
BIST KAYSERI
15:50:20
45797.21 ₺
-867.56 (%-1.86)
Önceki Kapanış: 46664.77·
Volatilite: 1.84
Düşük₺45749.96
Yüksek₺46608.6
Piyasa Verileri
Önceki haftaya göre (WoW)
-1.06%
Önceki aya göre (MoM)
+3.16%
Yılbaşından bugüne (YTD)
+22.10%
Önceki yıla göre (YoY)
+68.54%
XSKAY: BIST KAYSERI Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.555,0897
KAPANIŞ 3.560,5303
En Düşük
DÜŞÜK 2.462,41
En Yüksek
YÜKSEK 4.674,79
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 2.540,57 | 2.547,67 | 2.496,14 | 2.516,46 |
| 20.06.2017 | 2.534,43 | 2.563,13 | 2.462,41 | 2.563,13 |
| 21.06.2017 | 2.589,41 | 2.707,89 | 2.589,41 | 2.662 |
| 22.06.2017 | 2.666,55 | 2.673,93 | 2.618,21 | 2.635,08 |
| 27.06.2017 | 2.639,93 | 2.690,21 | 2.612,77 | 2.688,72 |
| 28.06.2017 | 2.700,3 | 2.738,58 | 2.663,84 | 2.667,93 |
| 29.06.2017 | 2.676,66 | 2.724,27 | 2.664,96 | 2.724,27 |
| 02.07.2017 | 2.723,25 | 2.776,49 | 2.711,14 | 2.768,36 |
| 03.07.2017 | 2.784,15 | 2.801,11 | 2.764,16 | 2.773,23 |
| 04.07.2017 | 2.789,61 | 2.791,2 | 2.709,91 | 2.711,08 |
| 05.07.2017 | 2.716,1 | 2.775,83 | 2.697,8 | 2.718,39 |
| 06.07.2017 | 2.722,7 | 2.762,24 | 2.679,39 | 2.743,47 |
| 09.07.2017 | 2.759,02 | 2.770,41 | 2.731,07 | 2.768,22 |
| 10.07.2017 | 2.769,6 | 2.775,51 | 2.737,93 | 2.746,16 |
| 11.07.2017 | 2.760,36 | 2.790,92 | 2.741,56 | 2.755,87 |
| 12.07.2017 | 2.767,34 | 2.812,47 | 2.745,64 | 2.803,26 |
| 13.07.2017 | 2.811,35 | 2.812,51 | 2.775,2 | 2.800,31 |
| 16.07.2017 | 2.806,44 | 2.850,5 | 2.797,65 | 2.840,66 |
| 17.07.2017 | 2.846,63 | 2.852,73 | 2.818,88 | 2.841,61 |
| 18.07.2017 | 2.846,52 | 2.872,06 | 2.840,77 | 2.860,6 |
| 19.07.2017 | 2.870,58 | 2.893,51 | 2.851,24 | 2.851,24 |
| 20.07.2017 | 2.851,87 | 2.854,7 | 2.813,05 | 2.845,43 |
| 23.07.2017 | 2.857,57 | 2.866,8 | 2.798,93 | 2.828,35 |
| 24.07.2017 | 2.824,8 | 2.826,62 | 2.796,75 | 2.821,41 |
| 25.07.2017 | 2.811,96 | 2.846,02 | 2.809,14 | 2.844,38 |
| 26.07.2017 | 2.854,11 | 2.857,67 | 2.830,1 | 2.835,63 |
| 27.07.2017 | 2.837,92 | 2.844,01 | 2.799,12 | 2.844,01 |
| 30.07.2017 | 2.852,51 | 2.907,69 | 2.851,42 | 2.902,69 |
| 31.07.2017 | 2.924,93 | 2.934,75 | 2.851,72 | 2.858,83 |
| 01.08.2017 | 2.856,2 | 2.910,23 | 2.849,11 | 2.898,83 |
| 02.08.2017 | 2.898,06 | 2.918,05 | 2.851,35 | 2.861,48 |
| 03.08.2017 | 2.865,2 | 2.898,3 | 2.851,5 | 2.898,3 |
| 06.08.2017 | 2.944,19 | 2.947,61 | 2.891,18 | 2.930,01 |
| 07.08.2017 | 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 |
| 09.08.2017 | 2.876,48 | 2.892,12 | 2.826,54 | 2.879,53 |
| 10.08.2017 | 2.887,47 | 2.889,63 | 2.720,93 | 2.840,3 |
| 13.08.2017 | 2.863,17 | 2.887,34 | 2.838 | 2.860,11 |
| 14.08.2017 | 2.916,95 | 2.917,97 | 2.822,75 | 2.848,02 |
| 15.08.2017 | 2.858,11 | 2.858,55 | 2.739,07 | 2.818,47 |
| 16.08.2017 | 2.832,16 | 2.843,61 | 2.803,02 | 2.828,7 |
| 17.08.2017 | 2.797,47 | 2.850,41 | 2.785,99 | 2.825,41 |
| 20.08.2017 | 2.836,25 | 2.890,65 | 2.832 | 2.868,53 |
| 21.08.2017 | 2.929,13 | 2.990,6 | 2.888,51 | 2.911,99 |
| 22.08.2017 | 2.918,63 | 2.943,61 | 2.858,86 | 2.919,86 |
| 23.08.2017 | 2.952,35 | 2.974,14 | 2.935,79 | 2.945,2 |
| 24.08.2017 | 2.940,16 | 3.101,51 | 2.936,33 | 3.094,67 |
| 27.08.2017 | 3.090,95 | 3.252,44 | 3.090,95 | 3.194 |
| 28.08.2017 | 3.196,82 | 3.259,98 | 3.187,82 | 3.204,83 |
| 30.08.2017 | 3.203,47 | 3.213,89 | 3.152,25 | 3.172,48 |
| 04.09.2017 | 3.171,65 | 3.188,33 | 3.067,54 | 3.109,36 |
| 05.09.2017 | 3.119,41 | 3.168,09 | 3.088,87 | 3.159,52 |
| 06.09.2017 | 3.168,39 | 3.280,62 | 3.154,69 | 3.248,97 |
| 07.09.2017 | 3.275,44 | 3.348,74 | 3.275,44 | 3.323,71 |
| 10.09.2017 | 3.339,29 | 3.492,35 | 3.339,24 | 3.437,51 |
| 11.09.2017 | 3.453,45 | 3.477,78 | 3.389,05 | 3.445,02 |
| 12.09.2017 | 3.466,46 | 3.476,2 | 3.416,66 | 3.437,18 |
| 13.09.2017 | 3.434,27 | 3.482,25 | 3.386,27 | 3.460,6 |
| 14.09.2017 | 3.477,81 | 3.477,81 | 3.433,88 | 3.459,41 |
| 17.09.2017 | 3.468,8 | 3.511,45 | 3.422,54 | 3.437,74 |
| 18.09.2017 | 3.462,31 | 3.462,53 | 3.359 | 3.385,07 |
| 19.09.2017 | 3.385,38 | 3.424,06 | 3.375,75 | 3.380,13 |
| 20.09.2017 | 3.381,11 | 3.405,65 | 3.344,54 | 3.368,74 |
| 21.09.2017 | 3.390,69 | 3.429,72 | 3.390,69 | 3.418,86 |
| 24.09.2017 | 3.413,06 | 3.418,3 | 3.297,48 | 3.315,08 |
| 25.09.2017 | 3.326,2 | 3.400,73 | 3.326,2 | 3.394,7 |
| 26.09.2017 | 3.397,53 | 3.397,53 | 3.345,51 | 3.370,29 |
| 27.09.2017 | 3.375,81 | 3.534,63 | 3.356,14 | 3.519,85 |
| 28.09.2017 | 3.524,09 | 3.632,1 | 3.524,09 | 3.632,1 |
| 01.10.2017 | 3.652,19 | 3.733,09 | 3.651,89 | 3.702,21 |
| 02.10.2017 | 3.715,11 | 3.726,24 | 3.581,67 | 3.643,81 |
| 03.10.2017 | 3.663,79 | 3.672,98 | 3.619,13 | 3.640,32 |
| 04.10.2017 | 3.682,06 | 3.728,2 | 3.654,23 | 3.658,3 |
| 05.10.2017 | 3.654,56 | 3.673,27 | 3.614,03 | 3.673,27 |
| 08.10.2017 | 3.485,59 | 3.620,24 | 3.345,79 | 3.599,55 |
| 09.10.2017 | 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 |
| 11.10.2017 | 3.648,88 | 3.680,73 | 3.629,12 | 3.680,73 |
| 12.10.2017 | 3.679,09 | 3.857,79 | 3.678,31 | 3.770,77 |
| 15.10.2017 | 3.801,89 | 3.854,1 | 3.782,93 | 3.826,06 |
| 16.10.2017 | 3.840,53 | 3.877,29 | 3.806,5 | 3.822,62 |
| 17.10.2017 | 3.836,8 | 3.847,33 | 3.778,37 | 3.791,79 |
| 18.10.2017 | 3.806,43 | 3.846,49 | 3.787,99 | 3.818,16 |
| 19.10.2017 | 3.834,74 | 3.856,25 | 3.825,99 | 3.846,11 |
| 22.10.2017 | 3.865,02 | 3.959,41 | 3.821,38 | 3.950,03 |
| 23.10.2017 | 3.963,48 | 3.972,13 | 3.924,89 | 3.944,23 |
| 24.10.2017 | 3.959,51 | 3.986,87 | 3.946,65 | 3.986,34 |
| 25.10.2017 | 3.987,96 | 4.130,24 | 3.987,96 | 4.107,94 |
| 26.10.2017 | 4.112,15 | 4.237,07 | 4.112,15 | 4.193,82 |
| 29.10.2017 | 4.207,66 | 4.267,06 | 4.181,35 | 4.206,16 |
| 30.10.2017 | 4.226,17 | 4.246,41 | 4.121,75 | 4.173,19 |
| 31.10.2017 | 4.174,94 | 4.174,94 | 4.088,14 | 4.160,45 |
| 01.11.2017 | 4.180,06 | 4.182,12 | 4.006,13 | 4.075,65 |
| 02.11.2017 | 4.081,19 | 4.100,65 | 3.986,1 | 4.035,57 |
| 05.11.2017 | 4.115,04 | 4.242,24 | 4.109,8 | 4.197,53 |
| 06.11.2017 | 4.244,06 | 4.345,01 | 4.226,85 | 4.320,52 |
| 07.11.2017 | 4.415,97 | 4.509,59 | 4.226,06 | 4.411,06 |
| 08.11.2017 | 4.427,8 | 4.471,42 | 4.344,08 | 4.415,18 |
| 09.11.2017 | 4.429,07 | 4.451,98 | 4.336,83 | 4.422,63 |
| 12.11.2017 | 4.437,83 | 4.550,71 | 4.381,4 | 4.550,12 |
| 13.11.2017 | 4.568,37 | 4.674,79 | 4.531,42 | 4.557,98 |
| 14.11.2017 | 4.566,71 | 4.580,66 | 4.428,89 | 4.472,17 |
| 15.11.2017 | 4.496,09 | 4.501,7 | 4.371,57 | 4.397,28 |
| 16.11.2017 | 4.398,31 | 4.422,87 | 4.114,73 | 4.276,53 |
| 19.11.2017 | 4.504,14 | 4.504,14 | 4.125,75 | 4.175,24 |
| 20.11.2017 | 4.162,78 | 4.260,15 | 4.055,98 | 4.220,7 |
| 21.11.2017 | 4.225,9 | 4.261,24 | 4.189,61 | 4.261,24 |
| 22.11.2017 | 4.279,93 | 4.337,7 | 4.248,26 | 4.291,82 |
| 23.11.2017 | 4.317,9 | 4.317,9 | 4.249,72 | 4.309,92 |
| 26.11.2017 | 4.311,53 | 4.368,68 | 4.278,09 | 4.326,99 |
| 27.11.2017 | 4.324,95 | 4.339,95 | 4.188,57 | 4.255,09 |
| 28.11.2017 | 4.244,01 | 4.262,86 | 4.178,67 | 4.229,08 |
| 29.11.2017 | 4.225,22 | 4.236,31 | 4.161,05 | 4.185,95 |
| 30.11.2017 | 4.167,41 | 4.208,1 | 4.093,91 | 4.171,7 |
| 03.12.2017 | 4.155,95 | 4.227,25 | 4.120,69 | 4.226,96 |
| 04.12.2017 | 4.227,15 | 4.296,43 | 4.213,55 | 4.245,15 |
| 05.12.2017 | 4.264,22 | 4.289,82 | 4.217,2 | 4.242,1 |
| 06.12.2017 | 4.188,83 | 4.246,46 | 4.164,61 | 4.238,97 |
| 07.12.2017 | 4.239,63 | 4.310,65 | 4.220,83 | 4.310,65 |
| 10.12.2017 | 4.323,7 | 4.361,37 | 4.267,66 | 4.330,64 |
| 11.12.2017 | 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 |
| 13.12.2017 | 4.280,07 | 4.292,52 | 4.169,96 | 4.261,93 |
| 14.12.2017 | 4.278,16 | 4.278,16 | 4.190,2 | 4.212,29 |
| 17.12.2017 | 4.184,39 | 4.350,76 | 4.184,39 | 4.331,44 |
| 18.12.2017 | 4.341,79 | 4.476,17 | 4.156,77 | 4.398,4 |
| 19.12.2017 | 4.404,44 | 4.499,69 | 4.397,04 | 4.490,82 |
| 20.12.2017 | 4.497,14 | 4.565,73 | 4.497,14 | 4.543,15 |
| 21.12.2017 | 4.546,86 | 4.574,68 | 4.522,05 | 4.554,03 |
| 24.12.2017 | 4.565,97 | 4.582,39 | 4.516,11 | 4.539,3 |
| 25.12.2017 | 4.542,5 | 4.614,95 | 4.510,45 | 4.614,95 |
| 26.12.2017 | 4.634,44 | 4.634,44 | 4.558,66 | 4.584,42 |
| 27.12.2017 | 4.572,18 | 4.613,76 | 4.551,59 | 4.578,36 |
| 28.12.2017 | 4.580,69 | 4.664,62 | 4.557,25 | 4.635,44 |