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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 33.225,6578
KAPANIŞ 33.150,3686

En Düşük

DÜŞÜK 26.385,35

En Yüksek

YÜKSEK 40.794,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202428.631,0729.726,2228.631,0729.674,66
02.01.202429.752,7529.770,6128.463,8728.463,87
03.01.202428.429,0528.978,4328.111,528.856,12
04.01.202429.055,4929.406,7528.943,4829.384,88
07.01.202429.459,6630.518,3329.459,6630.387,23
08.01.202430.446,0730.537,9229.659,1329.786,24
09.01.202429.749,9430.003,2229.468,229.648,95
10.01.202429.725,1730.125,9529.603,0329.620,61
11.01.202429.542,9930.654,7129.119,0530.313,48
14.01.202430.460,1831.492,0530.460,1831.027,09
15.01.202431.220,6831.720,5231.220,6831.532,71
16.01.202431.947,2432.265,3831.703,7732.128,36
17.01.202432.347,6232.798,9731.521,4431.521,44
18.01.202431.632,1732.695,5231.632,1732.626,72
21.01.202432.851,2233.812,5732.851,2233.127,26
22.01.202433.326,6833.552,6332.873,0533.195,18
23.01.202433.606,3634.316,2732.938,1633.978,85
24.01.202434.120,4635.445,8534.120,4635.415,98
25.01.202435.548,3236.776,9535.460,7136.192,49
28.01.202436.339,9736.672,3535.506,9635.629,53
29.01.202435.772,9535.913,6935.373,2635.594,94
30.01.202435.683,5636.595,1535.468,0836.318,93
31.01.202436.590,4136.967,936.454,4936.552,94
01.02.202436.707,4737.518,836.707,4737.182,68
04.02.202437.432,4338.265,6237.432,4338.118,14
05.02.202438.549,5138.967,838.303,8838.529,29
06.02.202438.659,8638.847,7137.977,7838.168,41
07.02.202438.098,5738.628,9737.963,838.108,36
08.02.202438.261,8439.142,1538.153,8538.929,82
11.02.202439.136,9440.527,7839.127,1140.451,76
12.02.202440.704,0440.794,938.934,2939.240,22
13.02.202439.053,3939.743,4738.435,6939.678,06
14.02.202439.941,6240.54939.826,140.193,38
15.02.202440.280,4740.281,0639.631,1640.004,87
18.02.202440.302,1340.665,8938.989,7839.153,98
19.02.202439.287,940.029,1439.145,7539.605,41
20.02.202439.658,7839.658,7838.604,5638.628,42
21.02.202438.667,8739.501,3438.201,639.352,45
22.02.202439.492,3139.793,3938.770,7139.548,15
25.02.202439.766,1240.674,8139.766,1240.402,38
26.02.202440.433,1440.433,1439.090,5839.245,18
27.02.202439.198,4239.985,7738.529,9238.900,32
28.02.202438.766,0539.649,2138.573,0839.400,15
29.02.202439.434,6640.141,7839.349,9939.550,49
03.03.202439.723,8440.470,2239.093,8139.256,63
04.03.202439.331,9240.214,3138.607,7738.630,93
05.03.202438.845,0538.891,9236.804,136.922,54
06.03.202437.005,1238.690,6436.982,4838.600,33
07.03.202438.713,7239.571,838.416,0239.108,14
10.03.202439.759,3240.027,838.786,8738.810,55
11.03.202438.380,3438.834,6937.680,7737.843,87
12.03.202437.970,6338.053,5736.536,5237.417,1
13.03.202437.461,138.058,7537.004,937.014,66
14.03.202437.213,1137.890,9237.184,1137.320,39
17.03.202437.542,6237.615,8535.577,0235.772,05
18.03.202436.015,6536.445,7835.326,9336.222,7
19.03.202436.278,8537.407,6436.184,9737.032,25
20.03.202437.394,7137.734,0135.996,5636.044,92
21.03.202436.703,9436.973,2836.155,2936.415,66
24.03.202436.686,6236.87335.421,2835.483,65
25.03.202435.620,9335.656,8733.770,4233.894,63
26.03.202433.916,0634.474,333.879,7233.939,89
27.03.202434.046,1734.393,4934.000,4634.237,44
28.03.202434.360,5335.116,0434.280,9135.051,51
31.03.202435.199,4635.411,7333.467,0534.047,98
01.04.202434.092,5234.765,2633.098,6933.570,74
02.04.202433.550,8833.669,9532.850,432.886,93
03.04.202433.205,2533.366,4332.566,9632.644,87
04.04.202432.730,9434.307,3832.730,9434.307,38
07.04.202434.427,736.393,334.380,1236.385,88
08.04.202436.449,5436.898,835.809,736.515,32
14.04.202436.067,0537.012,0535.729,2936.782,1
15.04.202436.734,9436.734,9435.151,7335.296,99
16.04.202435.464,635.955,0234.827,3434.936,51
17.04.202435.390,5635.732,9635.085,4435.195,04
18.04.202434.883,3135.837,334.695,4335.653,09
21.04.202436.106,0136.814,7636.106,0136.420,7
23.04.202436.679,6136.796,5535.846,4236.068,7
24.04.202436.172,3736.724,4636.141,0636.343,19
25.04.202436.278,4636.311,735.702,2935.938,2
28.04.202436.169,236.261,7635.401,2235.592,23
29.04.202435.675,1736.788,935.675,1736.403,64
01.05.202436.503,8337.730,1736.347,8737.272,42
02.05.202437.980,5738.400,2537.769,3837.845,37
05.05.202438.127,3538.466,1137.649,4437.649,44
06.05.202438.021,4938.275,2237.443,2437.876,25
07.05.202438.129,6338.333,5637.992,6538.098,53
08.05.202438.232,1538.791,7138.071,6838.580,93
09.05.202438.788,7238.788,7237.903,2637.913,44
12.05.202438.205,8338.240,9136.646,7836.646,78
13.05.202436.722,1337.013,3636.404,6236.640,72
14.05.202436.668,4736.880,4636.480,0136.487,11
15.05.202436.558,3836.959,9636.486,2736.959,96
16.05.202437.509,9137.525,1837.115,0837.156,59
19.05.202437.160,2637.653,5836.979,2537.505,85
20.05.202437.412,0737.479,1136.625,7136.738,8
21.05.202436.956,7737.527,1336.956,7737.361,64
22.05.202437.597,737.775,9836.747,8136.747,81
23.05.202436.679,0836.755,5736.034,5236.232,87
26.05.202436.393,2536.395,1235.417,5535.460,89
27.05.202435.493,2835.755,9135.223,7335.543,94
28.05.202435.603,2935.675,4734.657,4134.657,41
29.05.202434.699,1434.750,6734.297,3734.567,09
30.05.202434.619,4234.851,4234.204,2334.221,84
02.06.202434.250,8834.413,2233.636,3633.822,6
03.06.202433.917,4534.613,3233.917,4534.436,65
04.06.202434.48134.482,2333.567,1133.957,05
05.06.202433.971,0234.864,6633.926,1634.419,35
06.06.202434.441,1134.588,5433.778,4733.856,59
09.06.202433.884,9733.924,3132.909,1532.909,15
10.06.202432.833,2832.974,3232.448,2232.690,13
11.06.202432.626,8232.706,6332.215,5732.460,22
12.06.202432.665,4933.378,1132.665,4933.327,05
13.06.202433.588,3333.902,1733.369,1733.835,01
19.06.202433.979,1834.322,2333.946,8234.322,23
20.06.202434.379,5134.463,7534.177,4634.331,4
23.06.202434.075,0634.075,0633.051,533.193,47
24.06.202433.180,8933.312,2732.907,1332.957,49
25.06.202432.968,833.053,4232.362,5932.372,69
26.06.202432.396,0833.410,9432.396,0833.323,27
27.06.202433.567,8833.910,3933.417,1533.504,39
30.06.202433.655,5233.864,532.048,0532.268,51
01.07.202432.282,2332.819,6932.046,5532.812,07
02.07.202432.866,4933.033,3932.397,4932.474,47
03.07.202432.613,3833.089,6232.414,0733.009,72
04.07.202433.088,9333.456,7332.879,1933.241,12
07.07.202433.494,3433.843,9933.432,433.493,35
08.07.202433.864,1434.021,7433.326,1633.437,26
09.07.202433.452,633.704,9732.922,6133.552,12
10.07.202433.669,9534.205,533.669,9534.188,47
11.07.202434.231,3134.263,6533.865,0534.054,01
15.07.202434.158,8834.458,234.049,0734.286,36
16.07.202434.307,8634.713,3434.144,234.557,33
17.07.202434.523,7635.389,7434.523,7635.112,15
18.07.202435.211,8135.424,0934.672,8535.136,38
21.07.202435.392,9735.532,9834.971,1435.028,72
22.07.202435.079,8735.420,7934.879,7135.108,71
23.07.202435.110,4835.329,6534.970,5335.029,36
24.07.202435.061,8735.090,7534.286,4834.348,61
25.07.202434.420,9134.604,3634.053,7634.216,67
28.07.202434.152,0434.197,2933.632,6133.653,29
29.07.202433.744,5733.933,1833.416,9833.452,8
30.07.202433.394,8333.394,8332.435,5332.435,53
31.07.202432.633,0833.669,1132.633,0833.599,96
01.08.202433.355,5333.544,9932.508,932.705,62
04.08.202430.962,7731.425,8129.943,8930.199,76
05.08.202430.817,2731.354,4530.425,9130.600,22
06.08.202430.726,2231.018,2930.425,3230.951,18
07.08.202431.023,531.280,830.957,4231.203,93
08.08.202431.368,3931.456,2430.510,0830.613,88
11.08.202430.812,7530.972,7430.126,5230.147,55
12.08.202430.192,3230.267,5129.497,2729.935,61
13.08.202430.081,630.298,2829.789,5229.816,46
14.08.202430.154,530.991,1430.063,7830.909,27
15.08.202431.092,4131.589,1630.854,8631.011,11
18.08.202431.163,3431.716,131.163,3431.577,68
19.08.202431.597,4631.599,7130.889,9130.924,36
20.08.202430.885,4231.567,5930.804,4430.912,73
21.08.202431.080,0731.245,9430.800,3830.876,9
22.08.202430.951,8531.019,6630.485,930.539,85
25.08.202430.291,3630.479,6629.189,4229.189,42
26.08.202429.288,5629.630,4229.127,5729.314,46
27.08.202429.373,6629.628,2229.303,5729.413,58
28.08.202429.431,0629.546,5129.248,0229.465,22
01.09.202429.545,7730.264,8929.545,7730.187,72
02.09.202430.339,8530.915,9430.339,8530.514,06
03.09.202430.510,8530.836,5130.164,7730.258,56
04.09.202430.384,0330.741,7230.384,0330.662,75
05.09.202430.745,4631.036,4230.611,4530.714,55
08.09.202431.120,5331.541,8330.930,9331.093,83
09.09.202431.553,6531.564,6630.468,3530.530,54
10.09.202430.656,0630.791,7329.599,729.599,7
11.09.202429.830,8530.035,229.011,8729.511,42
12.09.202429.727,430.114,6629.565,930.091,06
15.09.202430.163,7730.530,4930.005,7130.067,07
16.09.202430.142,6930.436,430.142,6930.319,75
17.09.202430.401,5730.476,2430.122,0830.353,19
18.09.202430.580,9630.988,7530.519,0330.932,87
19.09.202431.023,4731.338,0330.742,2631.213,75
22.09.202431.071,7931.183,0530.448,0430.448,04
23.09.202430.497,1330.569,7230.304,6630.462,31
24.09.202430.475,0930.737,630.273,4130.303,31
25.09.202430.389,9930.628,0430.290,7430.322,66
26.09.202430.470,0930.660,8230.333,5130.660,82
29.09.202430.48230.682,430.214,9130.214,91
30.09.202430.216,130.240,6928.559,5129.193,32
01.10.202428.871,1129.328,9928.003,1128.113,96
02.10.202428.152,3628.734,5127.972,0728.047,22
03.10.202428.172,8128.554,8827.844,9528.554,88
06.10.202428.648,0528.957,7628.511,0228.636,29
07.10.202428.648,4328.796,8528.026,1228.108,43
08.10.202428.110,2728.652,2627.970,1228.337,64
09.10.202428.431,6728.631,7327.866,1427.866,14
10.10.202427.905,5128.075,9927.298,6627.298,66
13.10.202427.256,7527.408,7526.385,3526.387,72
14.10.202426.463,4227.482,2426.463,4227.482,24
15.10.202427.422,2727.690,8327.348,4727.587,98
16.10.202427.635,3227.859,5327.458,4527.859,53
17.10.202427.916,2528.183,9727.428,6327.448,13
20.10.202427.365,8627.540,6826.993,2727.024,32
21.10.202427.060,0927.467,6127.011,2627.400,39
22.10.202427.453,2227.63126.843,3726.882,28
23.10.202427.019,8827.561,2727.019,8827.415,21
24.10.202427.461,2727.851,427.400,5527.705,81
27.10.202427.742,5728.397,7627.742,5728.299,81
29.10.202428.343,0428.907,1728.343,0428.684,2
30.10.202428.520,5429.039,8828.430,1628.613,95
31.10.202428.683,0328.904,9828.445,5628.620,44
03.11.202428.62428.883,3227.872,1228.090,02
04.11.202428.273,1428.654,1728.056,4628.246,9
05.11.202428.364,1628.852,7428.346,0428.821,72
06.11.202428.871,8629.001,1228.532,6928.679,74
07.11.202428.696,4729.454,1428.696,4729.454,14
10.11.202429.534,7729.924,1629.485,1629.854,74
11.11.202429.849,5629.849,5629.483,5129.635,47
12.11.202429.649,2829.649,429.277,9729.410,24
13.11.202429.490,1630.062,8329.490,1630.057,99
14.11.202430.096,4230.525,0630.096,4230.467,79
17.11.202430.521,4530.824,4830.282,0930.734,58
18.11.202430.770,9730.984,4230.155,8530.371,75
19.11.202430.487,3730.553,6229.664,4729.664,47
20.11.202429.809,7230.349,6229.764,2830.306,72
21.11.202430.388,1130.822,3130.123,5430.822,31
24.11.202430.942,0231.253,9630.942,0231.168,46
25.11.202431.228,1331.412,9831.073,1631.183,51
26.11.202431.328,8131.689,0331.300,9431.353,36
27.11.202431.122,2131.122,2130.449,6430.562,81
28.11.202430.608,8731.248,6430.477,3131.234,59
01.12.202431.656,9831.811,7731.250,6531.309,66
02.12.202431.404,3831.481,6330.81230.837,97
03.12.202430.903,8430.993,4930.350,9830.766,17
04.12.202430.891,831.462,0630.890,3331.387,58
05.12.202431.497,0631.868,4231.467,6231.820,61
08.12.202431.965,1132.364,1231.952,332.179,12
09.12.202432.184,0232.194,0331.769,0931.858,52
10.12.202431.848,0931.939,0531.294,6131.335,03
11.12.202431.36331.85631.36331.576,27
12.12.202431.606,7932.45631.420,832.416,8
15.12.202432.774,3233.513,5132.774,3233.040,52
16.12.202433.135,2733.319,1832.884,9533.144,45
17.12.202432.923,2133.379,7232.835,1432.883,91
18.12.202432.695,9233.226,9732.400,1232.979,6
19.12.202433.035,0133.378,9632.101,4832.380,71
22.12.202432.511,0832.700,8731.541,2931.689,33
23.12.202431.790,4731.980,1731.379,731.980,17
24.12.202432.270,1732.598,2532.270,1732.544,14
25.12.202432.702,7832.762,5532.439,1732.472,35
26.12.202432.512,7932.808,5132.430,732.752,05
29.12.202432.893,1333.306,9732.829,8832.915,28
30.12.202432.925,2833.209,4732.705,9633.099,29