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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 31.912,6751
KAPANIŞ 31.880,8758

En Düşük

DÜŞÜK 25.035,15

En Yüksek

YÜKSEK 39.758,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202533.129,3633.387,3232.852,6733.127,76
02.01.202533.185,7433.453,5633.044,2933.284,25
05.01.202533.344,5133.833,7633.344,5133.793,82
06.01.202533.852,4334.018,1833.647,3133.894,32
07.01.202533.927,5534.060,5933.343,3733.406,8
08.01.202533.484,2833.760,9733.406,1533.458,55
09.01.202533.489,833.489,832.787,4732.876,16
12.01.202532.943,5632.943,5631.479,1331.575,46
13.01.202531.537,0531.832,4931.320,4831.467,96
14.01.202531.444,6731.718,7531.098,9931.308,55
15.01.202531.446,3931.779,7331.398,2531.722,7
16.01.202531.812,0731.812,0731.658,2131.721,94
19.01.202531.798,9332.035,1931.767,8231.916,78
20.01.202531.853,1431.984,5131.639,4231.690,56
21.01.202531.734,6631.789,2231.267,5631.418,52
22.01.202531.532,8931.794,5831.504,8331.696,92
23.01.202531.747,7231.842,9331.505,3731.802,71
26.01.202531.972,6132.172,1731.631,8131.817,77
27.01.202531.857,6831.908,9430.872,2730.897,38
28.01.202530.353,1730.456,5929.983,1230.002,47
29.01.202529.481,3529.597,1329.390,7729.442,23
30.01.202529.103,0829.757,6629.103,0829.376,51
02.02.202529.205,5429.205,5428.250,4728.275,15
03.02.202527.829,0428.671,0327.829,0428.190,04
04.02.202528.154,1128.294,927.663,3627.760,17
05.02.202527.837,328.205,8227.837,328.141,8
06.02.202528.177,0528.748,9128.066,2828.468,26
09.02.202528.480,6228.832,3228.459,7128.492,74
10.02.202528.438,329.008,1628.200,4328.965,84
11.02.202528.985,1529.143,4328.781,6628.822,56
12.02.202528.816,8328.969,2528.533,0328.588,42
13.02.202528.638,9228.816,528.398,2428.412,12
16.02.202528.269,7628.590,6228.135,328.278,76
17.02.202528.242,2428.298,8827.934,3528.205,97
18.02.202528.284,2328.500,0427.840,7627.878,23
19.02.202527.937,1728.155,9927.745,5828.109,26
20.02.202528.072,0128.258,9127.526,0327.746,32
23.02.202527.875,6928.287,0527.875,6928.153,98
24.02.202528.159,9528.266,6127.787,9927.787,99
25.02.202527.890,0127.912,3127.356,4527.416,52
26.02.202527.436,8827.702,2127.402,2727.668,31
27.02.202527.674,7327.967,0627.603,4927.777,7
02.03.202527.868,4628.077,9927.689,727.850,63
03.03.202527.720,427.723,6827.324,9927.376,23
04.03.202527.549,7327.717,2327.334,4627.660,08
05.03.202527.741,1728.341,0427.741,1728.341,04
06.03.202528.308,228.654,4328.236,1928.626,37
09.03.202528.602,4629.014,9328.542,0628.834,2
10.03.202528.610,7428.832,5628.176,9528.808,79
11.03.202528.818,8928.856,9428.503,7628.503,76
12.03.202528.544,229.254,0328.544,229.230,18
13.03.202529.390,0729.706,0529.297,4629.446,47
16.03.202529.776,0830.380,4429.743,3330.126,28
17.03.202530.113,2830.177,3229.640,3130.026,31
18.03.202528.801,7329.004,9527.651,3127.669,83
19.03.202527.630,8828.667,4127.425,4127.775,34
20.03.202527.760,4127.760,4125.765,4425.976,24
23.03.202525.912,8826.917,725.035,1526.333,3
24.03.202526.649,6427.565,4826.594,8727.414,34
25.03.202527.112,8127.483,5826.944,4627.305,4
26.03.202527.437,7927.731,8227.110,927.217,4
27.03.202527.343,3127.971,1126.957,1127.909,63
01.04.202528.006,228.630,8727.914,8828.202,89
02.04.202528.265,328.818,5228.251,428.556,6
03.04.202528.584,3629.035,8828.560,3128.921,26
06.04.202528.531,0328.945,3527.779,4828.873,36
07.04.202529.156,8629.279,0228.808,2328.965,16
08.04.202528.769,9928.864,4528.288,1828.302,51
09.04.202528.845,4928.950,2728.494,7128.507,16
10.04.202528.600,4228.600,4228.171,4528.339,65
13.04.202528.582,228.582,228.263,4928.311,62
14.04.202528.353,6129.028,5128.353,6128.576,83
15.04.202528.564,3128.578,8727.875,9927.901,56
16.04.202527.957,2728.427,0527.853,7128.208,34
17.04.202528.303,9228.382,5127.846,6928.078,47
20.04.202528.199,6528.433,4327.996,1328.205,93
21.04.202528.213,8228.284,327.959,5728.044,43
23.04.202528.064,5528.064,5527.716,2427.881,6
24.04.202527.949,1228.339,2227.922,5627.967,92
27.04.202528.097,2128.191,1527.569,3227.569,32
28.04.202527.730,9728.217,0327.343,0627.961,36
29.04.202528.247,1628.699,8828.139,3228.139,32
01.05.202528.564,2928.820,7228.096,2728.539,14
04.05.202528.567,9529.224,2128.159,9129.158,73
05.05.202529.124,8829.976,3829.038,3229.552,33
06.05.202529.745,4829.745,4829.119,7129.162,29
07.05.202529.265,9829.265,9828.883,2129.110,72
08.05.202528.547,6329.084,328.547,6328.675,07
11.05.202528.645,6129.046,4528.499,128.848,9
12.05.202529.074,6529.074,6528.416,4128.908,16
13.05.202528.977,329.811,3828.977,329.535,49
14.05.202529.824,9230.877,2729.824,9230.307,94
15.05.202530.460,7830.853,429.988,4330.004,62
19.05.202529.982,2230.289,529.494,629.624,23
20.05.202529.640,6730.341,0929.638,3229.638,32
21.05.202529.781,7130.122,9829.506,4629.786,06
22.05.202529.858,129.973,729.549,1929.604,3
25.05.202529.593,129.775,9629.409,429.421,76
26.05.202529.409,2829.805,1728.839,529.003,23
27.05.202529.076,8729.142,7528.656,8928.657,51
28.05.202528.694,3528.878,2428.282,4128.282,41
29.05.202528.378,5928.378,5928.002,0828.010,16
01.06.202528.089,2828.414,3827.887,2827.940,65
02.06.202528.060,8628.530,9128.060,8628.467,76
03.06.202528.508,8929.136,7228.508,8929.093,84
04.06.202529.123,9429.343,9228.862,1129.323,75
09.06.202529.439,2630.383,229.439,2629.489,35
10.06.202529.500,1629.877,4329.469,0429.469,04
11.06.202529.372,2229.372,2228.826,1128.930,52
12.06.202527.646,7927.933,627.124,2927.881,14
15.06.202527.783,7428.092,5827.388,8227.905,89
16.06.202527.964,5928.069,927.701,7427.739,18
17.06.202527.732,8327.742,1427.085,4327.172,43
18.06.202527.287,4827.425,4526.656,2626.658,63
19.06.202526.926,6627.175,4526.639,2926.720,41
22.06.202526.434,9726.912,2226.168,3126.838,16
23.06.202527.493,8328.150,0727.251,4328.139,1
24.06.202528.490,8928.60928.085,0528.098,62
25.06.202528.163,4828.281,0627.763,9227.915,67
26.06.202527.982,9528.031,6627.587,0227.842,35
29.06.202527.908,4728.340,3927.786,2328.218,94
30.06.202528.257,8528.965,5828.257,8528.904,79
01.07.202528.959,8429.313,1328.802,1228.823,02
02.07.202528.988,9529.442,4528.892,329.359,32
03.07.202529.426,729.845,9129.269,9829.785,36
06.07.202529.542,0230.140,8729.192,3629.950,68
07.07.202530.004,5230.189,0829.390,4729.568,51
08.07.202529.677,529.930,3529.645,1829.752,05
09.07.202529.964,2230.325,1529.964,2230.104,97
10.07.202530.296,4330.296,4329.587,2129.679,39
13.07.202529.793,4829.948,1329.597,2229.901,96
15.07.202529.919,7830.162,5829.272,8129.543,44
16.07.202529.646,930.092,6829.646,930.082,56
17.07.202530.076,7130.330,9629.864,330.252,43
20.07.202530.399,0430.63630.399,0430.577,67
21.07.202530.644,9831.070,330.531,9130.867,59
22.07.202530.962,3531.059,8530.723,930.826,07
23.07.202530.843,9831.013,1930.582,5730.653,99
24.07.202530.701,2230.819,0330.315,3330.315,33
27.07.202530.428,630.760,1630.414,9430.473,88
28.07.202530.530,4331.098,5330.429,4930.909,69
29.07.202531.012,7531.285,1930.793,6830.793,68
30.07.202530.863,3131.323,0830.863,3131.265,52
31.07.202531.379,7731.458,1431.151,5531.269,35
03.08.202531.422,9631.698,0531.259,9331.693,08
04.08.202531.746,9632.468,8531.629,7332.255,28
05.08.202532.300,732.509,6832.213,0232.311,07
06.08.202532.414,8132.861,5932.322,4232.461,03
07.08.202532.516,5932.516,5931.757,2231.882,35
10.08.202532.033,5832.363,5832.033,5832.256,36
11.08.202532.228,6632.263,9431.641,831.872,62
12.08.202531.945,5932.164,9831.723,0632.099,32
13.08.202532.145,6932.461,6232.022,6532.116,36
14.08.202532.195,0432.878,532.132,432.826,74
17.08.202532.978,5633.618,5232.978,5633.381,4
18.08.202533.581,8233.648,5532.909,3832.958,26
19.08.202532.952,6933.416,2132.823,8633.116,68
20.08.202533.244,0533.396,9233.144,5633.335,26
21.08.202533.525,8233.621,6933.134,7133.386,13
24.08.202533.664,7233.769,133.469,7733.769,1
25.08.202533.755,6333.865,2633.445,5533.719,47
26.08.202533.893,4234.213,4733.557,8733.625,16
27.08.202533.606,233.908,7733.420,0433.732,28
28.08.202533.833,5333.852,0633.286,8133.286,81
31.08.202533.397,4634.120,8833.397,4633.886,02
01.09.202533.968,0734.365,5332.311,0833.413,8
02.09.202533.240,2633.985,5733.235,1433.914,27
03.09.202534.581,535.420,4234.567,6435.388,98
04.09.202535.732,9835.978,2234.383,3934.383,39
07.09.202533.738,0334.221,2333.618,9933.838,76
08.09.202533.960,1634.429,8233.877,9233.964,48
09.09.202534.193,3334.193,3333.240,9933.568,6
10.09.202533.531,8233.973,5732.871,7732.871,77
11.09.202532.829,0633.164,9732.089,632.842,43
14.09.202532.832,9834.54532.516,2934.504,6
15.09.202534.486,5635.464,5634.294,435.312,17
16.09.202535.304,7435.439,3935.011,935.035,47
17.09.202535.033,9235.664,1335.033,9235.203,5
18.09.202535.289,0336.118,4435.289,0335.562,43
21.09.202536.142,936.231,5735.622,935.769,48
22.09.202535.661,7236.013,4335.439,8335.468,43
23.09.202535.483,2835.768,9335.041,5635.653,37
24.09.202535.790,3535.876,735.327,7135.463,75
25.09.202535.451,1235.899,6634.863,9234.911,9
28.09.202534.982,8635.436,9834.504,4434.690,51
29.09.202534.741,4734.911,6134.489,7134.796,16
30.09.202534.883,0235.666,4734.541,5635.074,37
01.10.202535.075,1235.323,9834.802,935.093,35
02.10.202535.219,7435.434,7135.007,8135.085,54
05.10.202535.260,4735.885,8234.592,434.615,17
06.10.202534.659,9834.937,0834.353,4334.664,57
07.10.202534.673,9734.793,1334.459,2234.480,8
08.10.202534.671,7135.040,3234.648,1334.901,96
09.10.202534.986,6835.297,234.761,4335.078,47
12.10.202534.666,6535.127,3434.244,2134.457,34
13.10.202534.862,634.862,633.406,6233.467,74
14.10.202533.723,4634.696,5833.723,4634.324,46
15.10.202534.421,834.819,4133.786,4733.806,54
16.10.202533.901,1434.172,3332.941,8333.771,84
19.10.202533.890,8934.501,8933.604,8134.342,78
20.10.202534.375,4734.768,0234.262,934.602,17
21.10.202534.657,635.065,5934.424,7234.856,83
22.10.202534.937,7735.311,9634.868,5935.103,12
23.10.202535.325,1736.140,935.085,9235.914,14
26.10.202535.784,4636.276,3535.784,4635.894,85
27.10.202535.95135.979,8935.730,6535.885,6
29.10.202535.911,6536.376,5435.880,8336.133,96
30.10.202536.301,8536.684,4336.028,7936.670,98
02.11.202536.845,7137.347,8236.845,7136.950,18
03.11.202537.332,6237.601,7237.041,4637.465,28
04.11.202537.710,137.966,8537.380,2137.875,21
05.11.202538.095,2538.346,237.782,1737.895,36
06.11.202537.443,7337.458,9636.910,6636.957,27
09.11.202537.659,8737.659,8736.600,4636.780,71
10.11.202536.771,3836.771,3835.166,2335.842,76
11.11.202535.994,3636.577,5735.867,7935.915,29
12.11.202535.838,7636.118,4534.648,3235.373,68
13.11.202535.588,6135.780,7735.229,9835.489,05
16.11.202535.693,136.171,6935.693,135.765,17
17.11.202536.215,7336.230,0935.611,0635.611,06
18.11.202535.721,336.038,735.543,1135.543,11
19.11.202535.75236.125,2235.75235.837,11
20.11.202535.770,2337.071,4135.758,5436.994,05
23.11.202537.704,4538.425,2337.463,2637.612,33
24.11.202537.734,4737.833,936.84736.862,45
25.11.202537.058,2137.104,3635.847,4136.309,55
26.11.202536.492,836.654,2336.297,9136.497,69
27.11.202536.534,8536.803,9535.822,1236.724
30.11.202536.688,1937.480,4436.663,5137.480,44
01.12.202537.492,8938.058,837.294,1238.058,8
02.12.202537.901,9238.701,2637.650,8638.701,26
03.12.202538.577,7838.577,7837.700,5937.723,35
04.12.202537.084,738.159,9137.059,1138.094,5
07.12.202537.683,4738.577,837.683,4738.415,33
08.12.202538.329,2538.657,3337.835,5438.511,07
09.12.202538.447,5439.269,6738.232,4139.218,21
10.12.202539.153,639.675,5438.906,3638.919,32
11.12.202538.843,3439.434,7538.417,7639.180,99
14.12.202538.905,9739.668,2738.905,9739.126,43
15.12.202539.277,2939.289,1738.637,3238.637,32
16.12.202538.722,5438.979,7138.413,8638.541,01
17.12.202538.617,4738.675,1637.870,8737.870,87
18.12.202537.974,238.656,5537.077,7738.656,55
21.12.202538.879,8838.915,5138.327,5438.563,89
22.12.202538.752,9439.668,0738.431,6539.140,56
23.12.202539.220,2239.758,8438.804,9738.873,82
24.12.202539.000,6439.378,3738.704,6838.965,72
25.12.202539.005,8939.030,1238.150,2638.484,23
28.12.202538.766,6638.781,3237.303,337.303,3
29.12.202537.443,6537.512,2536.647,6436.943,21
30.12.202537.249,3437.913,3237.021,4337.507,3