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
16:17:50
45831.74 ₺
-833.03 (%-1.79)
Önceki Kapanış: 46664.77·
Volatilite: 1.84
Düşük₺45749.96
Yüksek₺46608.6
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-0.99%
Önceki aya göre (MoM)
+3.24%
Yılbaşından bugüne (YTD)
+22.19%
Önceki yıla göre (YoY)
+68.67%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSKAY: BIST KAYSERI Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15.345,9809
KAPANIŞ 15.351,8989

En Düşük

DÜŞÜK 9.557,69

En Yüksek

YÜKSEK 27.460,14
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202210.394,0110.596,7110.373,0810.596,71
03.01.202210.638,1310.759,1210.475,5410.658,05
04.01.202210.686,0710.686,0710.532,2610.649,7
05.01.202210.607,7910.703,0810.492,8910.567,14
06.01.202210.629,4410.983,8410.585,1910.983,84
09.01.202211.187,9611.661,0211.187,9611.582,18
10.01.202211.729,6511.772,5911.191,4811.291,72
11.01.202211.411,2811.443,2311.250,2811.322,22
12.01.202211.303,3311.407,1411.191,3711.191,37
13.01.202211.250,8911.552,5711.208,6711.345,47
16.01.202211.397,7311.479,6411.346,5111.419,13
17.01.202211.444,0211.545,5710.986,5710.991,19
18.01.202210.974,1111.236,0310.881,2811.204,17
19.01.202211.258,8611.381,7311.009,5911.113,65
20.01.202211.111,1111.378,6911.054,1611.193,93
23.01.202211.203,6111.272,0610.650,8910.652,17
24.01.202210.674,8110.744,8910.363,8510.566,75
25.01.202210.622,1510.746,7910.549,2910.577,75
26.01.202210.527,0810.856,2910.444,7410.856,29
27.01.202210.918,6910.977,0110.753,8210.793,91
30.01.202210.879,6610.962,2810.831,6210.942,27
31.01.202210.987,8611.101,1610.94211.005,21
01.02.202211.073,5811.090,0110.826,0810.866,5
02.02.202210.890,4610.955,710.752,0510.814,25
03.02.202210.893,4111.028,7410.828,4310.965,42
06.02.202210.984,2211.038,6310.819,311.016,2
07.02.202211.041,6811.257,7311.000,6411.103,22
08.02.202211.132,2311.254,3311.095,6711.235,23
09.02.202211.292,0411.647,3711.242,8811.534
10.02.202211.555,3611.618,8111.350,7811.512,53
13.02.202211.35411.35411.045,3711.098,23
14.02.202211.093,1311.413,7911.093,1311.333,7
15.02.202211.379,911.487,8111.252,9611.278,75
16.02.202211.400,3611.421,6711.131,0411.166,92
17.02.202211.271,5811.319,8411.030,9211.124,59
20.02.202211.194,0711.212,7710.855,9710.924,73
21.02.202210.677,5910.829,0510.424,2610.770,9
22.02.202210.850,2511.009,1710.776,810.776,8
23.02.20229.944,9710.102,049.712,99.740,49
24.02.20229.802,0710.314,859.557,6910.254,62
27.02.202210.057,3110.360,219.929,5110.033,99
28.02.202210.165,9610.266,389.963,4910.109,85
01.03.202210.114,9710.148,89.981,8710.102,67
02.03.202210.144,4610.289,5910.144,4610.219,81
03.03.202210.173,410.265,810.042,3110.091,6
06.03.202210.003,9510.058,769.807,669.970,47
07.03.20229.911,5410.260,949.895,5310.060,66
08.03.202210.102,1810.352,5910.102,1810.200,84
09.03.202210.310,0210.406,2910.097,8310.274,74
10.03.202210.351,8910.382,0910.259,310.290,25
13.03.202210.462,6310.639,7110.446,8310.558,52
14.03.202210.708,9910.708,9910.518,1410.587,88
15.03.202210.624,2710.917,3510.617,210.818,49
16.03.202210.908,3811.191,0510.893,1511.138,63
17.03.202211.151,8411.222,8911.113,1811.222,89
20.03.202211.285,0111.536,7111.211,8911.462
21.03.202211.453,1411.453,1411.260,7811.388,45
22.03.202211.400,1911.466,1711.302,7811.417,93
23.03.202211.468,0811.571,9611.436,1811.502,27
24.03.202211.516,3611.706,3811.516,3611.623,07
27.03.202211.687,1911.833,5911.581,9511.706,36
28.03.202211.716,7211.802,0611.591,211.663,06
29.03.202211.686,2511.702,9211.589,2511.609,34
30.03.202211.641,2111.683,0111.557,6511.673,9
31.03.202211.704,2711.760,7611.528,7711.727,98
03.04.202211.759,2811.971,2811.755,2311.959,69
04.04.202211.992,0612.089,3711.764,1311.883,32
05.04.202211.878,0211.957,3211.783,5811.841,76
06.04.202211.910,7412.064,0111.834,2812.030,87
07.04.202212.070,7912.287,3812.049,7312.232,14
10.04.202212.353,2112.519,8412.234,4312.416,15
11.04.202212.443,0912.563,6712.208,5612.537,16
12.04.202212.539,5112.730,812.311,1212.460,43
13.04.202212.440,4212.540,7112.408,5412.481,18
14.04.202212.533,6412.886,2312.509,912.824,52
17.04.202212.979,1713.137,6512.765,1213.136
18.04.202213.260,6713.462,0513.100,713.354,89
19.04.202213.376,7613.487,813.097,1313.399,5
20.04.202213.444,6213.612,2113.271,5313.344
21.04.202213.324,3613.363,0712.933,4313.044,53
24.04.202213.060,3513.279,3312.784,313.159,47
25.04.202213.184,6613.310,5312.814,3812.926,24
26.04.202212.936,3213.008,5212.632,3912.943,93
27.04.202212.898,2513.045,6112.876,512.999,23
28.04.202213.035,2413.353,8213.035,2413.260,12
04.05.202213.534,6413.588,1813.284,3213.400,23
05.05.202213.419,0313.493,5813.256,8513.493,58
08.05.202213.523,2213.581,6713.297,6513.403,34
09.05.202213.679,4613.796,4413.597,6813.623,05
10.05.202213.638,7213.645,3912.966,4513.065,69
11.05.202212.994,7312.994,7312.425,0812.564,48
12.05.202212.685,5112.861,712.647,3612.861,7
15.05.202212.945,8812.960,312.687,9512.711,25
16.05.202212.763,4312.799,3712.583,712.689,83
17.05.202212.705,812.923,0212.635,5712.828,1
19.05.202212.834,2712.836,1812.679,7112.743,4
22.05.202212.780,9812.860,4112.526,1812.604,55
23.05.202212.664,6812.760,612.598,4312.675,77
24.05.202212.715,412.739,1212.549,8712.617,36
25.05.202212.681,4712.683,5312.578,9712.683,53
26.05.202212.708,4212.809,3912.621,8112.679,52
29.05.202212.752,4212.856,5812.693,5512.823,66
30.05.202212.878,1112.998,5512.814,4812.962,07
31.05.202213.000,713.321,2612.995,4113.212,85
01.06.202213.301,2813.368,1813.193,5313.355,08
02.06.202213.406,4813.419,5413.266,8213.309,95
05.06.202213.319,9913.477,713.289,713.415,07
06.06.202213.469,4413.639,6413.395,2313.621,11
07.06.202213.676,6413.772,1413.006,4113.055,58
08.06.202213.059,2913.142,1712.698,9712.911,7
09.06.202212.898,913.169,8612.822,5813.169,86
12.06.202213.195,0713.238,3413.019,713.053,3
13.06.202213.081,2713.150,0612.912,1612.912,16
14.06.202212.962,0313.034,4912.876,1212.903,11
15.06.202212.950,0712.992,9412.555,1212.564,21
16.06.202212.618,5712.875,9612.598,5912.862,3
19.06.202213.091,0113.240,8413.016,1513.224,69
20.06.202213.303,8513.328,7413.191,5913.271,92
21.06.202213.329,613.379,2713.182,3613.275,92
22.06.202213.305,1113.529,2413.305,1113.397,3
23.06.202213.438,7913.575,3513.319,1613.575,35
26.06.202213.349,0613.650,7813.209,9113.515,74
27.06.202213.633,9813.689,0313.203,3613.269,76
28.06.202213.275,3913.280,5412.868,2212.902,08
29.06.202212.898,712.979,6612.599,0612.807,9
30.06.202212.828,3612.958,1412.708,112.905,46
03.07.202212.957,9413.11312.784,0512.792,69
04.07.202212.865,0512.869,3312.566,2312.588,98
05.07.202212.651,1912.892,9212.618,2312.868,46
06.07.202212.917,0613.076,0112.899,4713.058,45
07.07.202213.066,2313.112,7213.003,1413.075,29
12.07.202213.073,6813.696,6113.012,9413.636,96
13.07.202213.882,4313.979,1313.763,5113.792,45
17.07.202213.921,6514.144,1913.846,0413.945,73
18.07.202213.990,5614.18413.89614.001,59
19.07.202214.123,4714.234,2214.002,8814.148,74
20.07.202214.235,114.294,3713.997,9313.997,93
21.07.202214.069,4414.192,8213.898,8913.950,92
24.07.202214.045,514.304,4714.045,514.195,46
25.07.202214.284,9114.313,213.949,7613.986,71
26.07.202214.030,0614.089,7713.873,9413.887,35
27.07.202214.023,2214.063,5713.918,3913.968,34
28.07.202214.014,5414.036,713.914,8913.983,04
31.07.202213.989,3214.313,1713.989,3214.266,38
01.08.202214.313,1514.323,3214.067,314.151,73
02.08.202214.188,3114.353,6814.176,8214.352,66
03.08.202214.414,2214.488,8514.374,1314.411,69
04.08.202214.542,1314.883,1514.542,1314.777,69
07.08.202214.950,7815.008,214.798,6514.857,86
08.08.202214.980,3814.980,3814.732,8114.857,09
09.08.202214.894,8815.111,0414.791,4214.930,53
10.08.202214.961,5815.202,8714.935,9315.127,19
11.08.202215.139,0515.238,4514.977,8115.195,43
14.08.202215.232,6115.496,2915.162,0615.384,8
15.08.202215.284,8415.561,7914.904,5415.311,3
16.08.202215.368,6415.403,6215.227,0515.258,04
17.08.202215.244,6115.298,7114.930,2915.241,25
18.08.202215.339,8415.639,715.332,7115.557,96
21.08.202215.552,5915.927,5515.430,8915.863,82
22.08.202215.925,1616.098,2215.691,5916.098,22
23.08.202216.139,4616.167,5915.681,4415.766,54
24.08.202215.817,9515.958,8915.724,3815.753,52
25.08.202215.820,5515.875,215.569,115.750,23
28.08.202215.738,2216.004,8915.640,4116.004,89
30.08.202216.073,7416.609,7815.990,3516.493,16
31.08.202216.598,1516.741,1616.517,216.629,11
01.09.202216.753,2417.138,9116.730,4716.887,53
04.09.202216.970,4417.274,0216.967,5617.101,45
05.09.202217.149,1417.172,8916.491,6216.706,34
06.09.202216.764,2416.811,0716.135,2816.195,95
07.09.202216.040,0416.408,4515.998,0816.137,97
08.09.202216.195,2516.298,6516.063,8616.166,45
11.09.202216.267,2916.322,4516.036,9416.156,92
12.09.202216.235,9116.250,3415.516,6515.517,9
13.09.202215.412,0815.772,415.190,3515.772,4
14.09.202215.840,2615.888,2815.471,4215.507,86
15.09.202215.570,9515.777,515.490,0915.646,2
18.09.202215.697,5816.085,2715.525,0315.536,23
19.09.202215.604,3416.330,6815.604,3416.330,68
20.09.202216.489,2516.728,6216.175,9916.279,01
21.09.202216.291,616.586,6816.070,7316.550,03
22.09.202216.632,5116.826,9216.399,1616.409,8
25.09.202216.482,6516.860,8816.332,8716.757,59
26.09.202216.992,3817.126,1416.624,916.790,77
27.09.202216.805,6716.972,1716.543,2916.579,35
28.09.202216.628,416.710,3415.740,8216.241,28
29.09.202216.367,416.449,3516.104,7116.253,2
02.10.202216.465,516.908,7916.455,7116.908,79
03.10.202216.952,1517.304,0816.761,4317.250,76
04.10.202217.317,4917.569,6617.237,8417.394,82
05.10.202217.478,2217.949,7217.373,6717.910,51
06.10.202218.115,9618.638,6817.954,8618.071,46
09.10.202218.142,3218.720,1118.002,1518.680,25
10.10.202218.745,4218.839,4918.547,1718.654,1
11.10.202218.729,9218.900,418.561,5218.677,15
12.10.202218.778,0718.945,2218.514,5118.596,55
13.10.202218.78219.106,6118.722,7918.849,18
16.10.202218.997,0819.396,8318.997,0819.111,58
17.10.202219.216,2519.247,1218.510,2618.646,34
18.10.202218.691,2518.790,4118.559,0518.634,8
19.10.202218.696,5718.941,7818.441,618.692,3
20.10.202218.738,1419.075,2518.642,8719.064,9
23.10.202219.168,3619.670,5819.096,7919.209,95
24.10.202219.29619.351,4518.548,5118.808,21
25.10.202218.880,0219.183,1918.862,4719.183,19
26.10.202219.214,4119.530,0618.912,4319.462,59
27.10.202219.478,1919.692,4619.314,2219.429,8
30.10.202219.596,3519.788,5919.478,6419.625,82
31.10.202219.677,5619.918,619.535,5419.903,95
01.11.202219.509,8819.588,4519.28719.311,01
02.11.202219.301,4319.444,1219.196,0819.257,63
03.11.202219.335,2819.698,2919.322,4819.653,25
06.11.202219.897,6820.054,1919.786,3819.929,92
07.11.202219.954,2720.259,0219.723,5620.195,41
08.11.202220.217,9920.353,0619.754,5919.947,46
09.11.202220.293,2620.449,119.790,5620.407,63
10.11.202220.662,821.166,9420.643,2420.949,51
13.11.202220.958,3621.651,3620.627,8421.278,17
14.11.202221.409,3121.593,120.792,0821.487,51
15.11.202221.635,2821.644,1221.023,4121.205,48
16.11.202221.229,3621.229,3619.988,0320.600,96
17.11.202220.601,121.187,8220.468,7121.128,62
20.11.202221.363,4822.217,3821.363,4822.170,85
21.11.202222.304,9523.035,8522.247,7222.787,84
22.11.202222.948,0423.282,1622.622,5222.968,85
23.11.202223.075,2823.435,5322.821,9223.284,28
24.11.202223.327,7124.223,8923.212,424.103,45
27.11.202224.370,1824.788,9624.159,3624.603,52
28.11.202224.884,1125.006,9724.207,9124.445,99
29.11.202224.548,4525.304,9724.460,1425.006,19
30.11.202225.548,3226.028,9725.548,3225.857,1
01.12.202225.925,7526.204,0625.391,2525.812,64
04.12.202225.882,6226.247,2825.662,4425.872,14
05.12.202225.897,7425.911,3225.324,4625.626,72
06.12.202225.720,5525.981,7224.613,7624.959,38
07.12.202224.888,6325.450,2724.343,9425.450,27
08.12.202225.593,9526.409,2725.593,9526.409,27
11.12.202226.667,627.265,9226.604,8726.861,18
12.12.202226.973,7927.146,5726.798,5127.015,02
13.12.202227.058,7327.295,5825.999,3626.372,58
14.12.202226.531,5727.114,0725.758,8226.666,13
15.12.202226.610,3126.798,1126.280,3226.338,81
18.12.202226.539,0826.821,6726.158,326.502,89
19.12.202226.521,6827.038,8326.395,9426.816,33
20.12.202226.936,2927.460,1426.697,9626.906,49
21.12.202226.986,0927.330,2626.648,2926.894,41
22.12.202226.877,0327.042,6726.571,4626.720,65
25.12.202226.918,6127.047,8626.64926.736,04
26.12.202226.916,6127.258,7226.599,2326.788,65
27.12.202226.812,0826.884,5225.040,0425.237,65
28.12.202225.277,8926.107,4625.261,6526.107,46
29.12.202226.123,7626.223,3225.820,7226.154,9