Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST KAYSERI logosu
XSKAY
BIST KAYSERI
16:20:10
45861.44 ₺
-803.34 (%-1.72)
Önceki Kapanış: 46664.77·
Volatilite: 1.84
Düşük₺45749.96
Yüksek₺46608.6
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-0.92%
Önceki aya göre (MoM)
+3.30%
Yılbaşından bugüne (YTD)
+22.27%
Önceki yıla göre (YoY)
+68.78%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSKAY: BIST KAYSERI Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.824,0478
KAPANIŞ 10.811,9364

En Düşük

DÜŞÜK 8.251

En Yüksek

YÜKSEK 12.861,82
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20218.559,788.694,18.471,078.594,49
04.01.20218.588,078.650,688.2518.490,95
05.01.20218.513,698.682,188.480,758.556,05
06.01.20218.558,268.619,858.489,98.581,34
07.01.20218.597,868.855,018.597,868.821,32
10.01.20218.883,359.364,198.883,359.343,55
11.01.20219.466,119.549,129.236,129.359,16
12.01.20219.391,449.451,529.192,99.280,79
13.01.20219.275,749.363,079.089,489.108,74
14.01.20219.023,269.213,338.899,988.995,31
17.01.20219.040,059.216,168.927,419.216,16
18.01.20219.296,229.524,469.263,039.443,78
19.01.20219.573,859.595,359.355,529.431,09
20.01.20219.489,539.696,449.420,079.558,55
21.01.20219.569,59.657,519.390,779.501,48
24.01.20219.589,549.615,599.489,229.554,43
25.01.20219.565,99.793,949.362,249.736,51
26.01.20219.777,269.852,669.145,659.245,55
27.01.20219.045,149.491,318.722,479.491,31
28.01.20219.277,79.468,249.229,939.398,84
31.01.20219.446,159.588,729.313,79.488,52
01.02.20219.567,429.644,419.447,539.564,16
02.02.20219.610,849.834,839.600,989.834,83
03.02.202110.002,4110.005,989.775,279.860,72
04.02.20219.902,389.957,419.780,089.780,08
07.02.20219.914,9410.148,879.854,1510.127,69
08.02.202110.237,110.680,3410.218,4310.654,32
09.02.202110.778,0810.961,1210.768,2210.848,44
10.02.202111.055,5711.379,7510.912,8511.261,59
11.02.202111.233,4611.233,7610.838,4510.936,5
14.02.202111.043,4911.217,711.043,4911.217,7
15.02.202111.461,1111.649,9610.922,2811.428,95
16.02.202111.494,9211.574,3211.225,911.271,12
17.02.202111.413,8311.637,9411.233,7711.293,71
18.02.202111.382,4111.415,0711.172,5611.335,03
21.02.202111.434,0211.466,4211.013,3911.134,46
22.02.202111.179,5711.179,5710.597,810.700
23.02.202110.279,3310.726,1310.276,1310.349,35
24.02.202110.500,1910.663,6410.090,3110.481,63
25.02.202110.184,0710.252,239.925,4610.234,77
28.02.202110.366,1810.871,3810.262,5810.871,38
01.03.202110.866,3111.218,5310.715,4111.212,15
02.03.202111.302,3611.342,5211.132,3311.202,02
03.03.202111.071,7411.156,6810.920,0611.009,02
04.03.202110.842,9611.186,7410.828,5411.186,74
07.03.202111.310,8711.596,611.163,911.357,43
08.03.202111.334,4811.406,8911.186,3211.272,14
09.03.202111.349,611.402,6511.246,5211.285,28
10.03.202111.337,7711.483,4211.169,8411.196,29
11.03.202111.284,7411.337,8810.935,9911.048,36
14.03.202111.103,5411.149,8710.907,4311.018,03
15.03.202111.085,9211.157,9710.899,510.973,52
16.03.202111.000,2311.108,3110.897,0510.962,09
17.03.202111.004,2911.302,1911.004,2911.202,11
18.03.202111.226,9511.242,1510.838,8411.129,77
21.03.202110.178,0810.450,2510.035,1710.056,85
22.03.20219.347,9410.285,329.145,069.962,58
23.03.202110.081,5110.478,399.988,3610.467,64
24.03.202110.516,5410.765,5410.280,8210.404,8
25.03.202110.521,7710.578,219.990,3910.297,45
28.03.202110.364,5710.458,1110.230,2210.376,53
29.03.202110.420,410.457,3110.012,5610.457,31
30.03.202110.450,710.592,6210.388,3210.448,03
31.03.202110.495,6910.835,5610.495,6910.835,56
01.04.202110.813,1711.031,5410.806,1210.913,06
04.04.202110.837,1311.459,1510.837,1311.394,38
05.04.202111.579,311.870,1311.375,5511.525,93
06.04.202111.548,0311.558,2911.171,1911.478,54
07.04.202111.549,5411.691,9411.435,8511.618,24
08.04.202111.584,7211.587,0511.086,9511.253,19
11.04.202111.110,1711.264,0110.890,911.109,41
12.04.202110.94711.104,1910.571,2310.963,99
13.04.202110.875,3611.224,1510.838,7811.170,02
14.04.202111.118,2511.158,9410.915,2510.979,17
15.04.202110.919,8711.123,8910.853,7610.969,42
18.04.202110.999,511.088,6810.734,1210.746,37
19.04.202110.736,4410.877,6810.485,8310.526,41
20.04.202110.527,9510.527,959.750,310.008,38
21.04.20219.997,210.166,29.567,9910.166,2
25.04.202110.148,0910.543,4510.114,3510.464,25
26.04.202110.577,8410.941,6410.574,7910.854,18
27.04.202110.882,8410.958,2910.520,2410.622,89
28.04.202110.622,2110.874,7210.622,2110.870,5
29.04.202110.792,710.898,0410.691,0510.898,04
02.05.202110.955,9411.154,5910.882,2711.154,59
03.05.202111.232,5611.457,9211.124,8411.131,38
04.05.202111.081,5911.151,3310.885,8110.977,81
05.05.202110.949,3911.032,4210.755,3610.821,4
06.05.202110.955,5411.037,9810.765,4910.887,56
09.05.202110.947,8411.241,5310.947,8411.013,76
10.05.202110.948,0911.095,2210.731,7810.891,5
11.05.202110.940,310.940,310.824,0110.914,93
16.05.202110.977,9611.218,3710.931,9311.172,7
17.05.202111.222,4211.249,4811.055,8611.092,98
19.05.202111.108,9711.132,3110.946,8711.096,39
20.05.202111.130,2411.151,7710.946,3111.053,83
23.05.202111.071,1711.083,5910.790,7510.887,04
24.05.202110.901,9910.966,4810.362,6810.444,74
25.05.202110.471,3910.693,3910.228,710.693,39
26.05.202110.682,910.688,7610.417,5210.478,42
27.05.202110.457,3810.486,7510.253,310.446,84
30.05.202110.446,8710.487,0810.246,1110.253,52
31.05.202110.237,8110.349,7110.183,910.193,42
01.06.202110.066,8310.516,8210.020,8810.275,81
02.06.202110.301,1710.528,4110.238,2510.373,83
03.06.202110.356,0210.635,8910.356,0210.550,17
06.06.202110.619,610.670,7910.366,510.527,04
07.06.202110.585,4210.633,9310.413,2910.476,4
08.06.202110.507,0310.509,4510.332,2410.443,02
09.06.202110.511,1110.576,1210.195,1810.195,18
10.06.202110.198,1610.307,8910.070,1810.184,44
13.06.202110.251,6310.260,8610.019,9310.034,33
14.06.202110.036,5710.074,349.857,849.882,23
15.06.20219.882,599.911,539.702,119.706,49
16.06.20219.652,489.732,829.557,639.637,75
17.06.20219.704,539.894,289.643,229.746,44
20.06.20219.743,089.870,039.498,089.832,05
21.06.20219.868,5310.009,929.710,359.913,08
22.06.20219.961,210.042,839.886,519.952,32
23.06.20219.957,89.973,159.870,359.963,34
24.06.20219.985,0810.133,319.823,7310.092,85
27.06.202110.120,8710.472,4710.043,9510.306,21
28.06.202110.390,3710.602,1610.195,8310.464,99
29.06.202110.474,7111.012,2210.449,4810.940,38
30.06.202111.021,0611.127,710.523,8310.899,71
01.07.202110.949,5811.333,9910.949,5811.297,32
04.07.202111.450,8611.744,111.367,9411.612,52
05.07.202111.444,9911.797,2911.317,5111.597,47
06.07.202111.593,9911.643,7911.305,3211.363,88
07.07.202111.382,511.382,510.69510.695
08.07.202110.639,7111.056,0810.536,0311.030,15
11.07.202111.081,8211.395,0311.036,8111.307,72
12.07.202111.471,1211.531,5810.923,2411.140,47
13.07.202111.190,4711.364,9111.080,8211.345,52
15.07.202111.380,7111.387,3411.103,0511.227,12
18.07.202111.224,4911.364,8911.101,3311.249,01
25.07.202111.266,8911.328,311.134,0711.225,58
26.07.202111.211,6811.243,7711.039,5511.123,11
27.07.202111.106,0911.358,2710.843,1311.253,94
28.07.202111.334,3211.439,3711.241,7411.350,84
29.07.202111.335,5911.385,3311.205,8211.365,95
01.08.202111.419,7311.428,9511.305,6611.393,65
02.08.202111.393,1711.464,9211.309,3511.422,79
03.08.202111.485,2311.587,3911.448,0311.587,39
04.08.202111.555,812.061,5211.504,1512.024,82
05.08.202112.179,1612.183,8411.776,5311.965,1
08.08.202111.982,7112.003,7711.694,0711.746,49
09.08.202111.761,3811.914,0911.607,4211.822,57
10.08.202111.84911.962,6711.497,511.499,58
11.08.202111.570,9511.852,0811.570,9511.783,31
12.08.202111.784,211.811,0911.678,7811.744,52
15.08.202111.864,6712.138,5411.864,6711.908,94
16.08.202111.958,8311.995,9811.788,4311.897,15
17.08.202111.94511.996,2311.827,411.996,23
18.08.202111.969,5712.036,0411.805,2511.858,03
19.08.202111.840,3711.928,1211.746,8511.833,73
22.08.202111.847,1811.856,5411.679,911.698,48
23.08.202111.742,2611.787,1711.530,811.646,98
24.08.202111.660,4711.936,5411.554,7311.574,18
25.08.202111.609,6111.687,2411.453,3111.508,4
26.08.202111.635,2211.672,6811.407,1511.537,71
30.08.202111.600,2211.624,0311.437,7411.499,05
31.08.202111.506,7111.700,6811.469,9511.547,75
01.09.202111.570,5411.651,5111.529,7911.529,79
02.09.202111.511,4911.604,6911.476,2411.537,21
05.09.202111.578,9311.591,2811.397,711.425,62
06.09.202111.458,9511.513,211.303,7811.340,44
07.09.202111.355,3311.665,511.276,0411.353,73
08.09.202111.396,6211.602,7711.363,6711.600,07
09.09.202111.584,9811.690,5111.411,7911.432,61
12.09.202111.447,2711.519,1311.399,0511.431,89
13.09.202111.398,8311.446,6311.221,711.239,44
14.09.202111.247,111.461,0511.186,8311.311,66
15.09.202111.286,9511.359,811.076,4911.132,02
16.09.202111.163,3411.177,410.759,4610.924,76
19.09.202110.867,3210.933,2310.637,7610.766,81
20.09.202110.858,6411.008,3910.653,6210.675,21
21.09.202110.730,9410.815,9410.526,9310.727,71
22.09.202110.751,9610.866,9510.580,7710.790,54
23.09.202110.785,6210.828,0210.457,310.597,22
26.09.202110.68610.840,7110.588,710.735,26
27.09.202110.732,5110.732,5110.351,110.496,86
28.09.202110.442,8510.483,1510.362,1710.425,22
29.09.202110.356,6510.681,5810.299,2410.613,62
30.09.202110.478,8210.565,3910.404,8310.458,74
03.10.202110.463,6610.491,3310.353,3810.424,88
04.10.202110.389,710.442,4710.284,7810.312,89
05.10.202110.256,4110.334,839.968,4610.011,57
06.10.202110.092,8110.167,099.838,089.919,57
07.10.20219.918,619.976,279.799,449.906,16
10.10.20219.942,7210.191,699.916,810.025,54
11.10.20219.999,710.059,39.901,299.992,9
12.10.202110.010,6210.192,149.989,510.060,69
13.10.202110.047,9110.047,919.856,379.880,83
14.10.20219.914,099.971,419.634,859.720,81
17.10.20219.724,79.812,389.667,259.711,03
18.10.20219.726,659.817,129.720,129.739,18
19.10.20219.751,129.790,059.656,759.656,75
20.10.20219.674,739.696,969.518,779.648,21
21.10.20219.684,5410.1069.684,5410.085,45
24.10.202110.231,5110.464,4410.228,0210.437,29
25.10.202110.55911.018,1510.55910.971,66
26.10.202111.229,9611.390,8910.892,6711.269,63
27.10.202111.281,1311.297,0811.069,6111.200,24
31.10.202111.219,2511.245,0310.972,510.999,5
01.11.202111.034,7811.408,0910.894,5511.376,45
02.11.202111.554,9511.797,2811.047,3911.660,38
03.11.202111.858,4412.083,311.694,5211.705,27
04.11.202111.606,5212.025,8511.420,4211.728,04
07.11.202111.776,5712.058,4411.633,8511.743,11
08.11.202111.758,5711.773,3311.305,5811.320,94
09.11.202111.316,3711.636,9410.902,2311.550,27
10.11.202111.544,9411.754,0311.411,9511.436,36
11.11.202111.425,3211.566,2511.343,7311.343,73
14.11.202111.368,0111.443,8711.177,1811.246,38
15.11.202111.250,3811.353,9311.018,1811.099,51
16.11.202111.109,2711.190,3611.020,0811.065,5
17.11.202111.065,5611.234,3510.916,0511.020,81
18.11.202111.069,7711.155,8411.018,9711.089,96
21.11.202111.161,7811.426,0311.151,1411.409,47
22.11.202111.471,7211.794,3311.250,9611.427,46
23.11.202111.491,7711.639,7911.394,7711.461,9
24.11.202111.543,7811.590,5811.479,1511.491,3
25.11.202111.527,1711.527,1711.082,8711.169,05
28.11.202111.188,3111.387,6411.179,5411.356,26
29.11.202111.348,6111.498,0311.256,7611.366,13
30.11.202111.425,0411.620,7411.395,2311.558,24
01.12.202111.575,4412.111,5511.575,4412.085,84
02.12.202112.240,3312.599,9812.240,3312.327,68
05.12.202112.323,8112.617,7812.277,0512.350,89
06.12.202112.545,6912.557,0912.348,412.417,72
07.12.202112.495,4712.647,1112.349,3812.611,66
08.12.202112.701,1412.861,8212.609,5612.620,25
09.12.202112.672,112.717,4312.425,8712.671,53
12.12.202112.739,1412.828,8212.606,7212.618,74
13.12.202112.583,5112.761,9912.528,5712.548,88
14.12.202112.549,0212.580,8912.000,0112.030,52
15.12.202112.197,4512.375,8112.111,4612.363,34
16.12.202112.456,9412.682,2711.203,7811.239,59
19.12.202110.696,3811.356,0110.269,1710.613,26
20.12.202110.723,9211.322,3210.332,7210.531,51
21.12.202110.531,7510.779,8710.377,2910.434,67
22.12.202110.577,6910.693,710.208,7310.587,33
23.12.202110.690,7610.817,9510.569,1710.732,97
26.12.202110.798,910.979,1610.685,3510.742,82
27.12.202110.796,2510.810,7810.397,5210.441,99
28.12.202110.448,1510.512,1110.337,5910.443,87
29.12.202110.473,9710.530,7410.266,4210.301,35
30.12.202110.283,5610.372,7710.217,5810.342,7