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
16:19:50
45880.51 ₺
-784.27 (%-1.68)
Önceki Kapanış: 46664.77·
Volatilite: 1.84
Düşük₺45749.96
Yüksek₺46608.6
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-0.88%
Önceki aya göre (MoM)
+3.35%
Yılbaşından bugüne (YTD)
+22.32%
Önceki yıla göre (YoY)
+68.85%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSKAY: BIST KAYSERI Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 27.773,0926
KAPANIŞ 27.673,4503

En Düşük

DÜŞÜK 18.133,02

En Yüksek

YÜKSEK 40.469,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202326.328,1726.777,8926.292,9526.740,44
02.01.202326.771,2626.798,2425.743,7725.828,24
03.01.202325.834,6425.853,1725.116,7925.218
04.01.202325.328,4225.436,5723.478,0723.478,07
05.01.202323.431,4624.907,4322.429,4524.587,8
08.01.202324.694,8724.938,423.656,4723.740,27
09.01.202323.698,4723.975,7322.725,9622.915,14
10.01.202323.010,2823.172,2721.520,0221.520,02
11.01.202321.631,3522.588,2320.858,0222.588,23
12.01.202322.606,1223.272,0922.135,5423.076,43
15.01.202323.097,8924.023,4622.761,8724.023,46
16.01.202323.991,6824.618,9723.889,9924.536,15
17.01.202324.679,5424.979,0224.376,6924.855,08
18.01.202324.818,5724.874,5724.526,9424.621,06
19.01.202324.630,0325.002,3624.411,2324.634,47
22.01.202324.741,1324.858,3123.819,7923.922,87
23.01.202323.926,224.430,6823.217,4123.906,42
24.01.202323.747,0524.177,2923.040,3223.593,69
25.01.202323.597,2123.965,2623.189,5323.189,53
26.01.202323.084,0223.321,8922.228,7322.541,36
29.01.202322.650,2823.160,2822.485,4322.612,77
30.01.202322.612,3922.819,6321.812,7422.144,74
31.01.202322.639,8422.648,6620.968,8620.968,86
01.02.202321.110,721.346,919.621,6220.844,69
02.02.202320.905,2521.967,7520.840,2721.946,8
05.02.202321.471,7821.931,0720.908,9721.529,31
06.02.202321.386,7221.386,7219.526,9719.656,22
14.02.202320.451,5921.581,0320.451,5921.567,47
15.02.202322.814,8723.089,6720.920,9521.063,54
16.02.202320.992,1720.992,1720.371,0620.942,82
19.02.202321.085,2422.219,4920.915,4822.171,01
20.02.202322.215,1423.418,5822.193,5323.079,22
21.02.202323.684,1423.996,2322.278,1122.532,17
22.02.202322.661,7922.901,1522.225,2922.412,27
23.02.202322.491,5922.844,7722.319,1322.484,35
26.02.202322.483,422.597,7422.176,4822.499,33
27.02.202322.656,6822.85522.511,9622.695,09
28.02.202323.297,4123.548,3722.956,4423.188,63
01.03.202323.178,0123.517,3622.856,9123.196,32
02.03.202323.222,3923.714,4422.653,1823.411,38
05.03.202323.469,7124.352,4323.469,7123.876,31
06.03.202324.289,8324.365,323.879,7224.179,04
07.03.202324.207,3324.441,4723.909,8624.068,18
08.03.202324.157,7724.907,0624.130,2724.844,22
09.03.202324.827,2724.852,2124.337,2624.852,21
12.03.202324.950,5424.989,3924.159,1424.455,42
13.03.202324.449,6324.963,6823.865,1123.999,93
14.03.202323.989,9123.998,6422.818,2823.161,32
15.03.202323.418,1523.927,4523.278,3123.677,34
16.03.202323.770,3923.908,123.352,123.626,77
19.03.202323.636,123.703,2922.650,0322.847,62
20.03.202322.997,4623.048,1622.292,422.442
21.03.202322.517,4922.673,2622.222,8822.513,75
22.03.202322.540,1922.908,722.327,0622.883,92
23.03.202322.852,5723.017,2922.611,7222.784,82
26.03.202322.848,1722.992,6722.479,0922.595,07
27.03.202322.643,1322.643,1321.605,6221.972,97
28.03.202321.860,921.933,5121.206,921.933,51
29.03.202322.001,1322.129,7721.554,8521.640,21
30.03.202321.550,5821.687,5821.102,3521.606,32
02.04.202321.605,621.820,7721.194,121.635,56
03.04.202321.746,7822.041,2621.602,2421.901,35
04.04.202321.954,9122.358,6721.898,2521.989,71
05.04.202322.051,1322.206,2821.595,5621.595,56
06.04.202321.615,4521.739,2421.469,1121.559,05
09.04.202321.731,8121.948,4721.642,6421.948,47
10.04.202321.997,4222.100,3821.752,0221.932,14
11.04.202322.122,0222.620,6722.095,2522.312,69
12.04.202322.325,8722.916,6822.325,8722.600,07
13.04.202322.607,1922.718,8322.256,2722.577
16.04.202322.685,9422.685,9421.948,1121.958,57
17.04.202321.987,4122.046,3621.471,4721.633,05
18.04.202321.634,3121.915,621.563,7621.802,25
19.04.202321.827,7121.840,4821.553,0621.795,75
23.04.202321.791,8422.440,4121.791,8422.138,76
24.04.202322.122,2822.189,0521.533,1921.639,49
25.04.202321.538,1221.538,1220.590,9220.673,03
26.04.202320.633,6420.771,9820.399,920.399,9
27.04.202320.451,9820.575,6219.761,220.057,28
01.05.202320.030,120.154,0919.141,419.386,7
02.05.202319.393,7919.401,3818.133,0219.072,36
03.05.202319.033,7419.531,0418.764,9319.277,59
04.05.202319.334,1419.386,918.818,2519.102,28
07.05.202319.090,1819.282,5118.687,4819.173,19
08.05.202319.190,2719.298,7118.901,1118.901,11
09.05.202318.590,8718.855,8518.378,6718.739,78
10.05.202318.295,8719.472,1118.287,2519.153,91
11.05.202319.201,3519.294,218.627,4819.080,08
14.05.202318.538,419.385,1718.247,4918.715,27
15.05.202318.727,9819.226,418.727,9819.163,59
16.05.202319.210,8419.775,4419.205,4219.706,83
17.05.202320.185,5220.185,5219.689,919.829,23
21.05.202319.847,8519.880,4519.041,2419.140,97
22.05.202319.137,619.175,6718.850,3418.959,98
23.05.202318.974,9219.280,9218.805,0318.812,34
24.05.202318.848,0618.950,2718.551,618.551,6
25.05.202318.595,0318.697,3318.469,9318.637,29
28.05.202318.847,2719.271,2918.816,319.268,22
29.05.202319.341,0519.662,7819.325,9419.628,15
30.05.202319.668,120.130,2819.448,9619.775,63
31.05.202319.860,6120.175,7419.860,6120.035,51
01.06.202320.175,6620.521,6620.175,6620.401,74
04.06.202320.683,7520.917,7920.555,3420.848,36
05.06.202320.907,5920.946,3320.603,2920.791,2
06.06.202320.910,221.074,8220.817,3920.824,34
07.06.202320.831,8520.831,8520.327,7720.503,26
08.06.202320.574,5321.388,2420.562,5621.388,24
11.06.202321.629,3922.238,6221.629,3921.948,42
12.06.202322.028,9622.138,4721.449,6221.597,17
13.06.202321.692,0521.856,1221.282,3321.440,74
14.06.202321.506,2421.724,4521.298,5921.372,68
15.06.202321.499,9521.796,9621.350,6521.427,89
18.06.202321.470,7321.472,8820.522,0220.526,76
19.06.202320.489,5820.693,0820.170,9320.255,09
20.06.202320.277,520.571,620.181,3520.221,66
21.06.202320.250,6320.764,1619.965,6720.731,3
22.06.202321.166,5821.601,3221.158,3121.512,38
25.06.202321.616,1222.315,2621.616,1222.290,42
26.06.202322.428,0622.947,2422.327,9522.874,03
02.07.202323.018,7523.638,7123.018,7523.584,98
03.07.202323.683,5424.137,3223.194,8723.915,53
04.07.202323.984,8524.802,6623.866,0624.720,1
05.07.202324.814,5425.425,8224.794,7724.922,42
06.07.202325.012,9125.116,3124.709,1524.815,82
09.07.202324.997,2226.119,2724.997,2226.053,51
10.07.202326.397,7526.726,4925.728,7426.147,67
11.07.202326.343,227.246,526.150,0427.153,79
12.07.202327.423,728.145,5427.370,9227.771,83
13.07.202327.988,4528.206,9427.039,7327.282,58
16.07.202327.424,7228.529,3527.424,7228.260,63
17.07.202328.487,6828.720,0527.716,5127.721,9
18.07.202327.795,2227.970,9627.210,3727.883,33
19.07.202328.134,428.529,8927.729,1328.059,18
20.07.202328.276,6228.301,2927.628,5628.166,25
23.07.202328.264,3129.026,3828.061,128.453,41
24.07.202328.674,4328.725,727.648,6928.001,27
25.07.202328.056,7928.707,3528.042,1728.675,26
26.07.202328.798,7929.290,228.443,5829.250,77
27.07.202329.507,7930.041,6529.303,529.832,2
30.07.202330.056,6230.258,2829.658,830.133,58
31.07.202330.139,230.190,2129.452,9929.899,32
01.08.202329.910,3530.698,1229.770,530.048,36
02.08.202330.379,7230.512,3929.659,6229.820,71
03.08.202330.021,1230.789,6429.760,8430.653,74
06.08.202330.925,5331.351,9430.609,4130.849,96
07.08.202331.004,1531.141,930.131,0230.275,71
08.08.202330.161,6830.200,2329.521,0229.725,03
09.08.202329.914,930.018,6528.297,8328.346,52
10.08.202328.317,3930.214,228.099,7230.214,2
13.08.202330.611,2331.227,9230.211,4131.025,66
14.08.202331.234,6732.444,531.154,0532.308,08
15.08.202332.874,2933.366,3932.316,5232.616,43
16.08.202333.061,8834.363,4432.993,0234.270,75
17.08.202334.421,4135.540,6533.537,8434.212,17
20.08.202334.225,0135.844,0634.170,6735.758,66
21.08.202336.874,8837.351,8936.562,1536.965,71
22.08.202337.655,5538.99037.388,2137.388,21
23.08.202337.502,2837.779,8934.828,2434.848,85
24.08.202334.584,7634.641,5233.175,834.453,79
27.08.202334.693,8736.308,6634.693,8736.014,82
28.08.202336.534,5437.248,9136.058,7136.722,07
30.08.202337.333,1837.644,4536.567,8137.065,16
31.08.202337.225,0637.366,9936.456,537.228,59
03.09.202337.468,3738.493,1437.093,9137.371,72
04.09.202337.495,0437.808,6836.807,0837.597,8
05.09.202337.756,4138.282,0437.470,5737.655,73
06.09.202337.809,3339.621,9637.627,8939.621,96
07.09.202339.263,6839.483,2938.072,4138.572,11
10.09.202338.837,9439.068,7136.721,7536.721,75
11.09.202336.788,8337.275,4836.234,4636.569,9
12.09.202336.614,5236.735,4135.251,7235.425,06
13.09.202335.422,5535.674,8733.691,4935.561,3
14.09.202335.715,3936.751,1935.668,536.232,76
17.09.202335.972,8235.972,8233.583,3533.583,35
18.09.202333.596,7734.818,4433.143,5834.708,03
19.09.202335.059,4435.575,7434.037,6434.232,48
20.09.202334.170,4235.726,533.692,7635.470,05
21.09.202335.835,7436.280,2735.547,3736.026,16
24.09.202336.359,9537.736,7536.359,9537.482,21
25.09.202337.699,6337.818,1136.814,836.986,04
26.09.202337.011,1537.170,8636.537,7836.965,1
27.09.202337.170,737.44336.563,8536.563,85
28.09.202336.792,1137.141,3436.567,6136.780,7
01.10.202337.327,437.669,9137.134,9337.541,25
02.10.202337.741,4138.90737.503,6638.273,33
03.10.202338.715,7339.734,2238.652,5339.206,7
04.10.202339.708,6540.469,738.185,6738.948,3
05.10.202338.545,6439.274,1438.340,0438.835,19
08.10.202337.501,0939.099,236.817,2636.817,26
09.10.202337.285,8137.885,6437.285,8137.730,83
10.10.202337.742,937.743,7136.426,1136.511,85
11.10.202336.869,5837.281,935.866,5836.526,21
12.10.202336.579,4537.032,9136.067,3336.157,98
15.10.202336.743,1136.990,8235.585,5635.631,7
16.10.202336.083,5236.797,9135.480,6735.656,4
17.10.202334.955,3235.783,2134.64435.089,77
18.10.202335.184,2635.490,0134.161,9734.446,72
19.10.202334.054,7834.113,3632.446,7332.685
22.10.202333.146,6233.621,1832.118,333.422,82
23.10.202333.743,4635.198,9133.512,3535.174,38
24.10.202335.870,6435.877,8933.073,9733.073,97
25.10.202333.113,9534.700,8932.413,1734.237,92
26.10.202334.300,6934.542,0133.292,3934.212,09
29.10.202334.001,4434.921,6233.823,7634.536,97
30.10.202334.673,5134.858,2233.232,2233.333
31.10.202333.513,4433.654,4831.839,4333.153,65
01.11.202333.366,5834.055,9533.154,933.517,85
02.11.202333.602,9833.791,2932.994,8733.575,06
05.11.202333.832,9234.59633.832,9234.313,62
06.11.202334.264,4834.376,7533.813,1433.974,91
07.11.202334.092,1534.734,3634.092,1534.623,26
08.11.202334.366,7734.366,7733.554,8134.219,48
09.11.202333.599,4634.123,8633.599,4633.693,11
12.11.202333.680,4133.851,8832.567,8932.591,38
13.11.202332.632,0532.717,3532.069,8532.650,41
14.11.202333.027,2333.222,6932.477,1932.563,17
15.11.202332.784,5433.188,5532.461,9132.973,17
16.11.202333.094,7433.381,7632.868,4933.233,17
19.11.202333.501,4634.910,5933.501,4634.816,51
20.11.202335.220,9135.881,0134.875,8735.509,49
21.11.202335.83536.350,2435.480,3735.560,09
22.11.202335.838,7836.479,8435.684,4935.684,49
23.11.202335.676,235.786,2335.205,8935.566,94
26.11.202335.731,5536.245,7235.629,135.674,24
27.11.202335.752,9535.923,1535.460,1235.716,42
28.11.202335.876,9835.876,9834.664,0234.664,02
29.11.202334.634,2334.872,234.261,6734.570,17
30.11.202334.864,1334.864,1333.867,9834.055,13
03.12.202334.137,8234.485,6133.726,9334.133,83
04.12.202334.122,9234.543,9433.945,4434.042,23
05.12.202334.165,8134.355,9132.955,433.090,49
06.12.202333.080,1333.491,2932.518,5833.491,29
07.12.202333.646,2134.505,5633.468,8834.277,03
10.12.202334.550,5334.825,6933.169,533.169,5
11.12.202333.131,9634.071,3632.739,8233.901,48
12.12.202333.879,633.879,632.385,7332.404,23
13.12.202332.921,1533.108,6932.194,732.933,41
14.12.202333.378,8933.507,5432.968,5133.507,54
17.12.202333.97533.97532.193,9332.193,93
18.12.202332.143,532.407,9631.915,3731.958,92
19.12.202332.163,632.522,6730.949,8230.949,82
20.12.202330.934,4131.005,9630.009,8130.189,28
21.12.202330.252,4330.446,529.499,329.537,92
24.12.202329.324,6729.415,0127.036,9227.185,62
25.12.202327.091,8727.370,8126.483,0726.938,19
26.12.202326.966,4427.262,0626.449,2126.810,02
27.12.202326.904,4327.701,2626.904,4327.482,61
28.12.202327.534,6728.678,3727.337,1428.580,76