SANEL
SAN-EL MÜHENDİSLİK ELEKTRİK TAAHHÜT SANAYİ VE TİCARET A.Ş.
15:50:14
67.85 ₺
+6.150 (%+9.97)
Önceki Kapanış: 61.7·
Volatilite: 8.670
Düşük₺62.5
Yüksek₺67.85
Piyasa Verileri
Spot Piyasa
A:67.85
S:—
Önceki haftaya göre (WoW)
+28.02%
Önceki aya göre (MoM)
+66.95%
Yılbaşından bugüne (YTD)
+83.78%
Önceki yıla göre (YoY)
+189.46%
SANEL: SAN-EL MÜHENDİSLİK ELEKTRİK TAAHHÜT SANAYİ VE TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2645
KAPANIŞ 1,2618
En Düşük
DÜŞÜK 0,8259
En Yüksek
YÜKSEK 2,1516
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,246 | 1,2678 | 1,2316 | 1,2533 |
| 02.01.2018 | 1,2678 | 1,2678 | 1,2388 | 1,246 |
| 03.01.2018 | 1,246 | 1,2605 | 1,2388 | 1,2388 |
| 04.01.2018 | 1,2388 | 1,2533 | 1,2388 | 1,246 |
| 07.01.2018 | 1,2605 | 1,2678 | 1,246 | 1,2605 |
| 08.01.2018 | 1,2605 | 1,2823 | 1,2533 | 1,2678 |
| 09.01.2018 | 1,2678 | 1,275 | 1,2533 | 1,2678 |
| 10.01.2018 | 1,2678 | 1,3547 | 1,2678 | 1,3185 |
| 11.01.2018 | 1,333 | 1,362 | 1,3185 | 1,3257 |
| 14.01.2018 | 1,3257 | 1,3257 | 1,246 | 1,246 |
| 15.01.2018 | 1,2533 | 1,2678 | 1,1953 | 1,2605 |
| 16.01.2018 | 1,3547 | 1,5068 | 1,333 | 1,5068 |
| 17.01.2018 | 1,6445 | 1,7676 | 1,4489 | 1,659 |
| 18.01.2018 | 1,659 | 1,659 | 1,4924 | 1,4924 |
| 21.01.2018 | 1,4779 | 1,7894 | 1,4634 | 1,7894 |
| 22.01.2018 | 1,8111 | 2,0864 | 1,7387 | 1,9705 |
| 23.01.2018 | 1,985 | 2,1516 | 1,8836 | 1,8836 |
| 24.01.2018 | 1,8836 | 1,9125 | 1,7242 | 1,7604 |
| 25.01.2018 | 1,7024 | 1,7532 | 1,5938 | 1,7097 |
| 28.01.2018 | 1,6662 | 1,6735 | 1,6083 | 1,6517 |
| 29.01.2018 | 1,6517 | 1,659 | 1,5865 | 1,6372 |
| 30.01.2018 | 1,63 | 1,6445 | 1,5938 | 1,6083 |
| 31.01.2018 | 1,601 | 1,6372 | 1,5793 | 1,6155 |
| 01.02.2018 | 1,6155 | 1,7676 | 1,601 | 1,6735 |
| 04.02.2018 | 1,6517 | 1,6735 | 1,6083 | 1,6445 |
| 05.02.2018 | 1,5865 | 1,7821 | 1,5793 | 1,6952 |
| 06.02.2018 | 1,6952 | 1,8401 | 1,659 | 1,8328 |
| 07.02.2018 | 1,7749 | 1,8836 | 1,7169 | 1,7966 |
| 08.02.2018 | 1,7676 | 1,8546 | 1,7387 | 1,8111 |
| 11.02.2018 | 1,8256 | 1,8618 | 1,7169 | 1,7387 |
| 12.02.2018 | 1,7532 | 1,7604 | 1,6372 | 1,6662 |
| 13.02.2018 | 1,7024 | 1,7242 | 1,5938 | 1,6155 |
| 14.02.2018 | 1,6228 | 1,6445 | 1,572 | 1,5938 |
| 15.02.2018 | 1,6155 | 1,7387 | 1,5793 | 1,6155 |
| 18.02.2018 | 1,6372 | 1,6372 | 1,5213 | 1,5358 |
| 19.02.2018 | 1,5431 | 1,6228 | 1,4489 | 1,4706 |
| 20.02.2018 | 1,5141 | 1,5213 | 1,4706 | 1,4779 |
| 21.02.2018 | 1,4924 | 1,6155 | 1,4634 | 1,5431 |
| 22.02.2018 | 1,5431 | 1,5503 | 1,4851 | 1,5141 |
| 25.02.2018 | 1,5141 | 1,5648 | 1,5141 | 1,5358 |
| 26.02.2018 | 1,5358 | 1,7604 | 1,5141 | 1,5503 |
| 27.02.2018 | 1,5503 | 1,5576 | 1,5358 | 1,5503 |
| 28.02.2018 | 1,5358 | 1,5793 | 1,5141 | 1,5358 |
| 01.03.2018 | 1,5286 | 1,5576 | 1,4561 | 1,4924 |
| 04.03.2018 | 1,4924 | 1,5068 | 1,4489 | 1,4706 |
| 05.03.2018 | 1,4779 | 1,4924 | 1,4272 | 1,4272 |
| 06.03.2018 | 1,4344 | 1,4344 | 1,3475 | 1,362 |
| 07.03.2018 | 1,362 | 1,4054 | 1,3402 | 1,3475 |
| 08.03.2018 | 1,3475 | 1,3837 | 1,3402 | 1,3547 |
| 11.03.2018 | 1,362 | 1,4199 | 1,3475 | 1,3909 |
| 12.03.2018 | 1,3909 | 1,3982 | 1,3547 | 1,362 |
| 13.03.2018 | 1,3692 | 1,3837 | 1,3475 | 1,3547 |
| 14.03.2018 | 1,362 | 1,362 | 1,333 | 1,3402 |
| 15.03.2018 | 1,3402 | 1,4851 | 1,2968 | 1,3112 |
| 18.03.2018 | 1,3112 | 1,3185 | 1,2605 | 1,275 |
| 19.03.2018 | 1,275 | 1,2895 | 1,2533 | 1,275 |
| 20.03.2018 | 1,275 | 1,2895 | 1,2605 | 1,275 |
| 21.03.2018 | 1,275 | 1,2968 | 1,2678 | 1,275 |
| 22.03.2018 | 1,2605 | 1,2678 | 1,2388 | 1,2533 |
| 25.03.2018 | 1,2605 | 1,304 | 1,2605 | 1,2678 |
| 26.03.2018 | 1,275 | 1,3257 | 1,246 | 1,2605 |
| 27.03.2018 | 1,2605 | 1,2605 | 1,2388 | 1,2533 |
| 28.03.2018 | 1,2533 | 1,275 | 1,2388 | 1,246 |
| 29.03.2018 | 1,2533 | 1,275 | 1,246 | 1,2533 |
| 01.04.2018 | 1,2533 | 1,2678 | 1,246 | 1,2605 |
| 02.04.2018 | 1,2533 | 1,2678 | 1,246 | 1,246 |
| 03.04.2018 | 1,2533 | 1,2605 | 1,2388 | 1,246 |
| 04.04.2018 | 1,246 | 1,304 | 1,2171 | 1,2895 |
| 05.04.2018 | 1,2968 | 1,304 | 1,246 | 1,246 |
| 08.04.2018 | 1,2533 | 1,275 | 1,2098 | 1,2243 |
| 09.04.2018 | 1,2316 | 1,2316 | 1,1374 | 1,1881 |
| 10.04.2018 | 1,1736 | 1,1881 | 1,0577 | 1,1301 |
| 11.04.2018 | 1,1301 | 1,1881 | 1,1229 | 1,1519 |
| 12.04.2018 | 1,1519 | 1,1591 | 1,1301 | 1,1374 |
| 15.04.2018 | 1,1519 | 1,1664 | 1,1374 | 1,1591 |
| 16.04.2018 | 1,1664 | 1,1808 | 1,1301 | 1,1374 |
| 17.04.2018 | 1,1374 | 1,1881 | 1,1084 | 1,1736 |
| 18.04.2018 | 1,1808 | 1,1808 | 1,1591 | 1,1736 |
| 19.04.2018 | 1,1736 | 1,1881 | 1,1591 | 1,1736 |
| 23.04.2018 | 1,1664 | 1,1953 | 1,1519 | 1,1591 |
| 24.04.2018 | 1,1591 | 1,1664 | 1,1301 | 1,1446 |
| 25.04.2018 | 1,1591 | 1,1664 | 1,1301 | 1,1446 |
| 26.04.2018 | 1,1446 | 1,1591 | 1,1301 | 1,1519 |
| 29.04.2018 | 1,1519 | 1,1519 | 1,1156 | 1,1301 |
| 01.05.2018 | 1,1301 | 1,2171 | 1,1229 | 1,1736 |
| 02.05.2018 | 1,1808 | 1,1808 | 1,1374 | 1,1374 |
| 03.05.2018 | 1,1519 | 1,1519 | 1,1156 | 1,1301 |
| 06.05.2018 | 1,1301 | 1,1301 | 1,0867 | 1,0939 |
| 07.05.2018 | 1,1012 | 1,1084 | 1,0504 | 1,0504 |
| 08.05.2018 | 1,0577 | 1,0577 | 0,978 | 1,0215 |
| 09.05.2018 | 1,036 | 1,0504 | 0,9997 | 1,0432 |
| 10.05.2018 | 1,0504 | 1,0504 | 1,0142 | 1,0215 |
| 13.05.2018 | 1,0215 | 1,0504 | 1,0142 | 1,0215 |
| 14.05.2018 | 1,0215 | 1,0287 | 0,9997 | 1,0215 |
| 15.05.2018 | 1,0215 | 1,0287 | 1,007 | 1,0215 |
| 16.05.2018 | 1,0215 | 1,0215 | 1,007 | 1,0215 |
| 17.05.2018 | 1,0215 | 1,0215 | 1,007 | 1,0142 |
| 20.05.2018 | 1,0215 | 1,0504 | 0,9997 | 1,0215 |
| 21.05.2018 | 1,0215 | 1,0432 | 1,007 | 1,0142 |
| 22.05.2018 | 1,0142 | 1,0142 | 0,9635 | 0,9925 |
| 23.05.2018 | 1,007 | 1,007 | 0,9635 | 0,9708 |
| 24.05.2018 | 0,9852 | 0,9852 | 0,9635 | 0,978 |
| 27.05.2018 | 0,9852 | 1,1736 | 0,9852 | 1,0867 |
| 28.05.2018 | 1,0939 | 1,0939 | 1,007 | 1,0142 |
| 29.05.2018 | 1,0215 | 1,1012 | 1,007 | 1,0577 |
| 30.05.2018 | 1,0649 | 1,1229 | 1,0215 | 1,0794 |
| 31.05.2018 | 1,0794 | 1,0794 | 1,0142 | 1,0287 |
| 03.06.2018 | 1,0287 | 1,0722 | 1,0215 | 1,0432 |
| 04.06.2018 | 1,0432 | 1,0867 | 1,0215 | 1,0215 |
| 05.06.2018 | 1,0287 | 1,036 | 0,9852 | 0,9997 |
| 06.06.2018 | 1,007 | 1,036 | 0,978 | 1,0142 |
| 07.06.2018 | 1,0142 | 1,0142 | 0,9925 | 0,9925 |
| 10.06.2018 | 0,9997 | 0,9997 | 0,9563 | 0,9852 |
| 11.06.2018 | 0,9852 | 1,007 | 0,978 | 0,9852 |
| 12.06.2018 | 0,9708 | 0,9925 | 0,9635 | 0,9708 |
| 13.06.2018 | 0,9708 | 0,978 | 0,9418 | 0,9708 |
| 17.06.2018 | 0,9635 | 0,9852 | 0,9563 | 0,9635 |
| 18.06.2018 | 0,9635 | 1,0287 | 0,9563 | 0,978 |
| 19.06.2018 | 0,9852 | 0,9997 | 0,978 | 0,9925 |
| 20.06.2018 | 0,9997 | 1,036 | 0,9852 | 1,0142 |
| 21.06.2018 | 1,0142 | 1,0142 | 0,978 | 0,9997 |
| 24.06.2018 | 1,0432 | 1,0432 | 0,9925 | 0,9925 |
| 25.06.2018 | 0,9925 | 1,0287 | 0,9925 | 1,0142 |
| 26.06.2018 | 1,007 | 1,0649 | 0,9997 | 1,0432 |
| 27.06.2018 | 1,036 | 1,0794 | 1,0287 | 1,0504 |
| 28.06.2018 | 1,0577 | 1,0867 | 1,0504 | 1,0649 |
| 01.07.2018 | 1,0722 | 1,1012 | 1,0649 | 1,0867 |
| 02.07.2018 | 1,1012 | 1,1374 | 1,0794 | 1,1084 |
| 03.07.2018 | 1,1156 | 1,1519 | 1,1084 | 1,1229 |
| 04.07.2018 | 1,1301 | 1,1374 | 1,1156 | 1,1301 |
| 05.07.2018 | 1,1301 | 1,1446 | 1,1012 | 1,1084 |
| 08.07.2018 | 1,1156 | 1,1301 | 1,0794 | 1,1012 |
| 09.07.2018 | 1,0794 | 1,0939 | 1,0504 | 1,0649 |
| 10.07.2018 | 1,0649 | 1,0649 | 0,978 | 0,9852 |
| 11.07.2018 | 0,9708 | 1,0287 | 0,9563 | 0,978 |
| 12.07.2018 | 0,9852 | 0,9925 | 0,9708 | 0,978 |
| 15.07.2018 | 1,007 | 1,007 | 0,978 | 0,978 |
| 16.07.2018 | 0,9997 | 0,9997 | 0,978 | 0,9925 |
| 17.07.2018 | 0,9997 | 1,1881 | 0,9925 | 1,1519 |
| 18.07.2018 | 1,1519 | 1,1881 | 1,0867 | 1,1156 |
| 19.07.2018 | 1,1156 | 1,1374 | 1,0649 | 1,0794 |
| 22.07.2018 | 1,0867 | 1,1012 | 1,0722 | 1,0794 |
| 23.07.2018 | 1,0867 | 1,0867 | 1,0432 | 1,0504 |
| 24.07.2018 | 1,0577 | 1,2605 | 1,0432 | 1,2605 |
| 25.07.2018 | 1,2316 | 1,3764 | 1,1591 | 1,1736 |
| 26.07.2018 | 1,1736 | 1,1881 | 1,1084 | 1,1301 |
| 29.07.2018 | 1,1446 | 1,1953 | 1,1229 | 1,1301 |
| 30.07.2018 | 1,1374 | 1,1519 | 1,1156 | 1,1301 |
| 31.07.2018 | 1,1374 | 1,1591 | 1,0432 | 1,1229 |
| 01.08.2018 | 1,0577 | 1,1156 | 1,0577 | 1,0794 |
| 02.08.2018 | 1,0867 | 1,1156 | 1,0722 | 1,0794 |
| 05.08.2018 | 1,0794 | 1,0939 | 1,0577 | 1,0722 |
| 06.08.2018 | 1,0649 | 1,0867 | 1,036 | 1,0649 |
| 07.08.2018 | 1,0504 | 1,0939 | 1,0504 | 1,0722 |
| 08.08.2018 | 1,0649 | 1,1229 | 1,0504 | 1,0867 |
| 09.08.2018 | 1,0504 | 1,0577 | 0,8693 | 0,9852 |
| 12.08.2018 | 0,978 | 0,978 | 0,8621 | 0,9056 |
| 13.08.2018 | 0,9056 | 0,9635 | 0,9056 | 0,9418 |
| 14.08.2018 | 0,9563 | 1,036 | 0,9128 | 0,92 |
| 15.08.2018 | 0,9345 | 0,9418 | 0,8476 | 0,8766 |
| 16.08.2018 | 0,8766 | 0,8766 | 0,8259 | 0,8476 |
| 19.08.2018 | 0,8693 | 0,8693 | 0,8259 | 0,8693 |
| 26.08.2018 | 0,8693 | 1,0215 | 0,8693 | 0,9708 |
| 27.08.2018 | 0,9925 | 1,0939 | 0,9563 | 0,978 |
| 28.08.2018 | 0,9708 | 0,978 | 0,9273 | 0,9635 |
| 30.08.2018 | 0,9563 | 0,9563 | 0,9056 | 0,9273 |
| 02.09.2018 | 0,9273 | 0,949 | 0,92 | 0,9345 |
| 03.09.2018 | 0,9418 | 0,949 | 0,9128 | 0,92 |
| 04.09.2018 | 0,9273 | 0,9563 | 0,9056 | 0,92 |
| 05.09.2018 | 0,9273 | 1,0142 | 0,92 | 0,9852 |
| 06.09.2018 | 0,978 | 0,9925 | 0,9635 | 0,9852 |
| 09.09.2018 | 0,978 | 0,9925 | 0,9563 | 0,9708 |
| 10.09.2018 | 0,9635 | 1,036 | 0,9563 | 0,9925 |
| 11.09.2018 | 0,9925 | 1,007 | 0,978 | 0,9925 |
| 12.09.2018 | 0,9925 | 1,0504 | 0,9852 | 0,9997 |
| 13.09.2018 | 1,0215 | 1,0287 | 0,9997 | 0,9997 |
| 16.09.2018 | 1,0215 | 1,036 | 1,007 | 1,007 |
| 17.09.2018 | 1,007 | 1,0287 | 1,007 | 1,0215 |
| 18.09.2018 | 1,0215 | 1,036 | 1,0142 | 1,0287 |
| 19.09.2018 | 1,0287 | 1,036 | 1,007 | 1,0215 |
| 20.09.2018 | 1,0215 | 1,036 | 1,0142 | 1,0215 |
| 23.09.2018 | 1,0287 | 1,0867 | 1,0287 | 1,0577 |
| 24.09.2018 | 1,0722 | 1,0794 | 1,0504 | 1,0794 |
| 25.09.2018 | 1,0794 | 1,1084 | 1,0577 | 1,1084 |
| 26.09.2018 | 1,1156 | 1,1519 | 1,1084 | 1,1374 |
| 27.09.2018 | 1,1664 | 1,1664 | 1,1012 | 1,1229 |
| 30.09.2018 | 1,1229 | 1,1229 | 1,0722 | 1,0794 |
| 01.10.2018 | 1,0867 | 1,1519 | 1,0649 | 1,1084 |
| 02.10.2018 | 1,1301 | 1,1301 | 1,1084 | 1,1229 |
| 03.10.2018 | 1,1301 | 1,1446 | 1,1084 | 1,1301 |
| 04.10.2018 | 1,1374 | 1,1591 | 1,0867 | 1,1229 |
| 07.10.2018 | 1,1156 | 1,1301 | 1,0939 | 1,1012 |
| 08.10.2018 | 1,1012 | 1,1084 | 0,9925 | 1,0215 |
| 09.10.2018 | 1,0722 | 1,1374 | 1,0577 | 1,0939 |
| 10.10.2018 | 1,0867 | 1,0939 | 1,0504 | 1,0649 |
| 11.10.2018 | 1,0722 | 1,0939 | 1,0649 | 1,0794 |
| 14.10.2018 | 1,0867 | 1,1156 | 1,0722 | 1,1012 |
| 15.10.2018 | 1,1012 | 1,1229 | 1,0939 | 1,1084 |
| 16.10.2018 | 1,1156 | 1,1229 | 1,1012 | 1,1012 |
| 17.10.2018 | 1,1012 | 1,1084 | 1,0939 | 1,1012 |
| 18.10.2018 | 1,1012 | 1,1012 | 1,0722 | 1,0794 |
| 21.10.2018 | 1,1012 | 1,1156 | 1,0794 | 1,0939 |
| 22.10.2018 | 1,1012 | 1,1156 | 1,0722 | 1,0939 |
| 23.10.2018 | 1,0939 | 1,1446 | 1,0939 | 1,1229 |
| 24.10.2018 | 1,1374 | 1,1446 | 1,1156 | 1,1374 |
| 25.10.2018 | 1,1374 | 1,1519 | 1,1229 | 1,1301 |
| 29.10.2018 | 1,1301 | 1,1446 | 1,0939 | 1,1156 |
| 30.10.2018 | 1,1229 | 1,1374 | 1,1084 | 1,1229 |
| 31.10.2018 | 1,1301 | 1,1953 | 1,1301 | 1,1664 |
| 01.11.2018 | 1,1736 | 1,2968 | 1,1591 | 1,2968 |
| 04.11.2018 | 1,304 | 1,3764 | 1,304 | 1,3764 |
| 05.11.2018 | 1,362 | 1,4416 | 1,3257 | 1,4199 |
| 06.11.2018 | 1,4199 | 1,4561 | 1,3402 | 1,3909 |
| 07.11.2018 | 1,4054 | 1,4779 | 1,3764 | 1,4199 |
| 08.11.2018 | 1,4416 | 1,4779 | 1,4127 | 1,4561 |
| 11.11.2018 | 1,4706 | 1,5938 | 1,4561 | 1,5503 |
| 12.11.2018 | 1,5503 | 1,5576 | 1,4706 | 1,5068 |
| 13.11.2018 | 1,4779 | 1,5213 | 1,3837 | 1,4272 |
| 14.11.2018 | 1,4561 | 1,5286 | 1,4272 | 1,5068 |
| 15.11.2018 | 1,5068 | 1,6662 | 1,4706 | 1,6228 |
| 18.11.2018 | 1,6517 | 1,7169 | 1,6372 | 1,688 |
| 19.11.2018 | 1,7024 | 1,7894 | 1,688 | 1,7676 |
| 20.11.2018 | 1,7894 | 1,8401 | 1,6807 | 1,8184 |
| 21.11.2018 | 1,8328 | 1,9198 | 1,8256 | 1,8836 |
| 22.11.2018 | 1,8618 | 1,9415 | 1,7676 | 1,8836 |
| 25.11.2018 | 1,8836 | 1,8908 | 1,7749 | 1,8184 |
| 26.11.2018 | 1,8184 | 1,898 | 1,7314 | 1,8328 |
| 27.11.2018 | 1,8111 | 1,8184 | 1,6735 | 1,6735 |
| 28.11.2018 | 1,7314 | 1,7314 | 1,5648 | 1,63 |
| 29.11.2018 | 1,6735 | 1,6735 | 1,5938 | 1,5938 |
| 02.12.2018 | 1,6228 | 1,7024 | 1,5648 | 1,6155 |
| 03.12.2018 | 1,63 | 1,7821 | 1,5865 | 1,7532 |
| 04.12.2018 | 1,7676 | 1,7821 | 1,6155 | 1,6155 |
| 05.12.2018 | 1,6372 | 1,688 | 1,601 | 1,659 |
| 06.12.2018 | 1,6662 | 1,6952 | 1,6445 | 1,6662 |
| 09.12.2018 | 1,6735 | 1,688 | 1,63 | 1,6517 |
| 10.12.2018 | 1,659 | 1,6735 | 1,6155 | 1,6735 |
| 11.12.2018 | 1,688 | 1,688 | 1,5358 | 1,6083 |
| 12.12.2018 | 1,63 | 1,6372 | 1,5793 | 1,6155 |
| 13.12.2018 | 1,6155 | 1,6155 | 1,5213 | 1,5938 |
| 16.12.2018 | 1,5793 | 1,5938 | 1,5431 | 1,5865 |
| 17.12.2018 | 1,5865 | 1,6662 | 1,5648 | 1,6083 |
| 18.12.2018 | 1,6155 | 1,6952 | 1,5793 | 1,6735 |
| 19.12.2018 | 1,6372 | 1,7024 | 1,6228 | 1,688 |
| 20.12.2018 | 1,7024 | 1,7097 | 1,6445 | 1,6735 |
| 23.12.2018 | 1,6807 | 1,6952 | 1,6372 | 1,6517 |
| 24.12.2018 | 1,6517 | 1,6517 | 1,6083 | 1,63 |
| 25.12.2018 | 1,6228 | 1,659 | 1,5938 | 1,6372 |
| 26.12.2018 | 1,63 | 1,6952 | 1,6083 | 1,6735 |
| 27.12.2018 | 1,6735 | 1,6735 | 1,6155 | 1,6445 |
| 30.12.2018 | 1,6445 | 1,6517 | 1,572 | 1,5793 |