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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,566
KAPANIŞ 2,5751
En Düşük
DÜŞÜK 1,4489
En Yüksek
YÜKSEK 4,7451
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,572 | 1,63 | 1,572 | 1,5938 |
| 02.01.2019 | 1,5793 | 1,6952 | 1,5576 | 1,5865 |
| 03.01.2019 | 1,5865 | 1,6155 | 1,572 | 1,5865 |
| 06.01.2019 | 1,5865 | 1,601 | 1,5358 | 1,5358 |
| 07.01.2019 | 1,5648 | 1,6372 | 1,4706 | 1,601 |
| 08.01.2019 | 1,601 | 1,659 | 1,572 | 1,6372 |
| 09.01.2019 | 1,6372 | 1,7314 | 1,601 | 1,7024 |
| 10.01.2019 | 1,7242 | 1,7604 | 1,6662 | 1,7097 |
| 13.01.2019 | 1,7097 | 1,7242 | 1,6735 | 1,7024 |
| 14.01.2019 | 1,7097 | 1,7966 | 1,6807 | 1,7387 |
| 15.01.2019 | 1,7532 | 1,8691 | 1,7242 | 1,8328 |
| 16.01.2019 | 1,8473 | 1,8618 | 1,7966 | 1,8111 |
| 17.01.2019 | 1,8184 | 1,8473 | 1,7821 | 1,7821 |
| 20.01.2019 | 1,8184 | 1,8184 | 1,7821 | 1,8039 |
| 21.01.2019 | 1,8111 | 1,8184 | 1,7676 | 1,8111 |
| 22.01.2019 | 1,8111 | 1,8184 | 1,7966 | 1,8184 |
| 23.01.2019 | 1,8256 | 1,8691 | 1,8256 | 1,8691 |
| 24.01.2019 | 1,8836 | 1,9125 | 1,8691 | 1,9125 |
| 27.01.2019 | 1,927 | 1,956 | 1,8256 | 1,9343 |
| 28.01.2019 | 1,927 | 1,956 | 1,8763 | 1,8836 |
| 29.01.2019 | 1,9053 | 1,9053 | 1,8401 | 1,8473 |
| 30.01.2019 | 1,8546 | 1,898 | 1,8256 | 1,8763 |
| 31.01.2019 | 1,8836 | 1,8836 | 1,8184 | 1,8763 |
| 03.02.2019 | 1,8908 | 1,8908 | 1,7242 | 1,7242 |
| 04.02.2019 | 1,7676 | 1,8256 | 1,6807 | 1,7532 |
| 05.02.2019 | 1,7532 | 1,7676 | 1,6952 | 1,7387 |
| 06.02.2019 | 1,7604 | 1,7604 | 1,7024 | 1,7097 |
| 07.02.2019 | 1,7169 | 1,7894 | 1,6952 | 1,7459 |
| 10.02.2019 | 1,7532 | 1,7604 | 1,7169 | 1,7459 |
| 11.02.2019 | 1,7532 | 1,7821 | 1,7024 | 1,7604 |
| 12.02.2019 | 1,7676 | 1,8256 | 1,7604 | 1,7821 |
| 13.02.2019 | 1,7821 | 1,7966 | 1,7604 | 1,7821 |
| 14.02.2019 | 1,7966 | 1,7966 | 1,7097 | 1,7169 |
| 17.02.2019 | 1,7097 | 1,7097 | 1,63 | 1,6445 |
| 18.02.2019 | 1,6517 | 1,6662 | 1,5431 | 1,6445 |
| 19.02.2019 | 1,63 | 1,6517 | 1,5576 | 1,6155 |
| 20.02.2019 | 1,6155 | 1,63 | 1,5358 | 1,63 |
| 21.02.2019 | 1,6372 | 1,6445 | 1,5576 | 1,5865 |
| 24.02.2019 | 1,5865 | 1,601 | 1,4996 | 1,5286 |
| 25.02.2019 | 1,4779 | 1,572 | 1,4489 | 1,5431 |
| 26.02.2019 | 1,5576 | 1,572 | 1,5141 | 1,5358 |
| 27.02.2019 | 1,5358 | 1,5793 | 1,5213 | 1,5793 |
| 28.02.2019 | 1,5793 | 1,6228 | 1,5793 | 1,6083 |
| 03.03.2019 | 1,6083 | 1,6372 | 1,601 | 1,63 |
| 04.03.2019 | 1,63 | 1,6445 | 1,601 | 1,6155 |
| 05.03.2019 | 1,6155 | 1,659 | 1,601 | 1,6228 |
| 06.03.2019 | 1,6155 | 1,6372 | 1,5938 | 1,6083 |
| 07.03.2019 | 1,601 | 1,6155 | 1,572 | 1,6155 |
| 10.03.2019 | 1,601 | 1,6445 | 1,5503 | 1,601 |
| 11.03.2019 | 1,5865 | 1,7604 | 1,5793 | 1,7242 |
| 12.03.2019 | 1,7169 | 1,7604 | 1,5576 | 1,572 |
| 13.03.2019 | 1,5865 | 1,6228 | 1,5358 | 1,6155 |
| 14.03.2019 | 1,601 | 1,63 | 1,572 | 1,6228 |
| 17.03.2019 | 1,6372 | 1,7024 | 1,6372 | 1,6735 |
| 18.03.2019 | 1,6735 | 1,6735 | 1,5648 | 1,6228 |
| 19.03.2019 | 1,6155 | 1,6372 | 1,5793 | 1,6228 |
| 20.03.2019 | 1,6517 | 1,6517 | 1,5431 | 1,5576 |
| 21.03.2019 | 1,5793 | 1,6228 | 1,5358 | 1,601 |
| 24.03.2019 | 1,5865 | 1,659 | 1,5431 | 1,6083 |
| 25.03.2019 | 1,63 | 1,659 | 1,5938 | 1,659 |
| 26.03.2019 | 1,659 | 1,659 | 1,6083 | 1,6445 |
| 27.03.2019 | 1,63 | 1,6445 | 1,5865 | 1,6228 |
| 28.03.2019 | 1,601 | 1,6372 | 1,601 | 1,63 |
| 31.03.2019 | 1,6155 | 1,6517 | 1,5865 | 1,6372 |
| 01.04.2019 | 1,63 | 1,7242 | 1,63 | 1,688 |
| 02.04.2019 | 1,6952 | 1,7314 | 1,6807 | 1,7024 |
| 03.04.2019 | 1,7314 | 1,7604 | 1,6952 | 1,7604 |
| 04.04.2019 | 1,7676 | 1,8184 | 1,7459 | 1,7821 |
| 07.04.2019 | 1,7821 | 1,8546 | 1,7387 | 1,8473 |
| 08.04.2019 | 1,8473 | 1,9125 | 1,7749 | 1,8473 |
| 09.04.2019 | 1,8473 | 1,8546 | 1,6517 | 1,8111 |
| 10.04.2019 | 1,8039 | 1,8401 | 1,7604 | 1,8184 |
| 11.04.2019 | 1,8184 | 1,8473 | 1,7966 | 1,8111 |
| 14.04.2019 | 1,8111 | 1,8256 | 1,7966 | 1,8039 |
| 15.04.2019 | 1,8111 | 1,8256 | 1,7966 | 1,8184 |
| 16.04.2019 | 1,8184 | 1,8836 | 1,8039 | 1,8401 |
| 17.04.2019 | 1,8401 | 1,9053 | 1,8328 | 1,8908 |
| 18.04.2019 | 1,9053 | 1,9705 | 1,898 | 1,9053 |
| 21.04.2019 | 1,9053 | 1,9632 | 1,8836 | 1,9632 |
| 23.04.2019 | 1,9705 | 2,0284 | 1,9632 | 2,0067 |
| 24.04.2019 | 2,0212 | 2,0574 | 2,0067 | 2,0429 |
| 25.04.2019 | 2,0502 | 2,1226 | 2,0429 | 2,0792 |
| 28.04.2019 | 2,0864 | 2,2096 | 2,0792 | 2,1516 |
| 29.04.2019 | 2,1588 | 2,1733 | 1,7604 | 2,0647 |
| 01.05.2019 | 2,0647 | 2,0936 | 2,014 | 2,0647 |
| 02.05.2019 | 2,0647 | 2,0936 | 2,0429 | 2,0502 |
| 05.05.2019 | 2,0502 | 2,0502 | 1,9053 | 1,985 |
| 06.05.2019 | 1,9343 | 1,9343 | 1,8184 | 1,8328 |
| 07.05.2019 | 1,8473 | 2,0067 | 1,8256 | 2,0067 |
| 08.05.2019 | 2,0284 | 2,0864 | 1,9922 | 2,0212 |
| 09.05.2019 | 2,0502 | 2,0792 | 2,0357 | 2,0502 |
| 12.05.2019 | 2,0284 | 2,0719 | 2,0067 | 2,0357 |
| 13.05.2019 | 2,0502 | 2,1081 | 2,0284 | 2,0936 |
| 14.05.2019 | 2,0936 | 2,2313 | 2,0864 | 2,224 |
| 15.05.2019 | 2,2313 | 2,579 | 2,0212 | 2,4414 |
| 16.05.2019 | 2,4414 | 2,5066 | 2,4124 | 2,4631 |
| 19.05.2019 | 2,4631 | 2,5863 | 2,4341 | 2,5138 |
| 20.05.2019 | 2,5283 | 2,5935 | 2,5283 | 2,579 |
| 21.05.2019 | 2,579 | 2,6297 | 2,579 | 2,6152 |
| 22.05.2019 | 2,608 | 2,7746 | 2,5356 | 2,6877 |
| 23.05.2019 | 2,7022 | 2,7239 | 2,6732 | 2,7022 |
| 26.05.2019 | 2,6949 | 2,7819 | 2,6949 | 2,7746 |
| 27.05.2019 | 2,7891 | 2,9123 | 2,7819 | 2,8978 |
| 28.05.2019 | 2,905 | 2,9268 | 2,8543 | 2,8978 |
| 29.05.2019 | 2,8978 | 3,0137 | 2,8905 | 2,992 |
| 30.05.2019 | 2,3979 | 2,8616 | 2,3979 | 2,666 |
| 02.06.2019 | 2,6877 | 2,9485 | 2,6515 | 2,7746 |
| 06.06.2019 | 2,7384 | 2,7384 | 2,5356 | 2,6732 |
| 09.06.2019 | 2,6587 | 2,6587 | 2,55 | 2,608 |
| 10.06.2019 | 2,608 | 2,637 | 2,4921 | 2,4993 |
| 11.06.2019 | 2,5138 | 2,6587 | 2,4486 | 2,5645 |
| 12.06.2019 | 2,55 | 2,5645 | 2,4921 | 2,5283 |
| 13.06.2019 | 2,5283 | 2,6949 | 2,3255 | 2,5283 |
| 16.06.2019 | 2,5283 | 2,5573 | 2,5138 | 2,5356 |
| 17.06.2019 | 2,5356 | 2,5645 | 2,5066 | 2,5645 |
| 18.06.2019 | 2,5645 | 2,5718 | 2,5356 | 2,5573 |
| 19.06.2019 | 2,5573 | 2,608 | 2,5428 | 2,579 |
| 20.06.2019 | 2,5718 | 2,5863 | 2,5573 | 2,579 |
| 23.06.2019 | 2,579 | 2,5935 | 2,5573 | 2,5863 |
| 24.06.2019 | 2,5935 | 2,6008 | 2,5573 | 2,5935 |
| 25.06.2019 | 2,5863 | 2,6225 | 2,5718 | 2,6008 |
| 26.06.2019 | 2,6008 | 2,608 | 2,5718 | 2,5718 |
| 27.06.2019 | 2,5718 | 2,5863 | 2,4052 | 2,5645 |
| 30.06.2019 | 2,5718 | 2,6008 | 2,4921 | 2,5718 |
| 01.07.2019 | 2,5645 | 2,6008 | 2,5573 | 2,579 |
| 02.07.2019 | 2,579 | 2,5935 | 2,5645 | 2,579 |
| 03.07.2019 | 2,5863 | 2,6515 | 2,5645 | 2,6442 |
| 04.07.2019 | 2,637 | 2,6515 | 2,6225 | 2,6442 |
| 07.07.2019 | 2,6442 | 2,6442 | 2,6008 | 2,6442 |
| 08.07.2019 | 2,6442 | 2,666 | 2,6297 | 2,6442 |
| 09.07.2019 | 2,6804 | 2,6804 | 2,6297 | 2,6515 |
| 10.07.2019 | 2,6442 | 2,6587 | 2,6297 | 2,637 |
| 11.07.2019 | 2,637 | 2,6442 | 2,608 | 2,6225 |
| 15.07.2019 | 2,6152 | 2,6442 | 2,5718 | 2,637 |
| 16.07.2019 | 2,637 | 2,666 | 2,5935 | 2,6442 |
| 17.07.2019 | 2,6442 | 2,6732 | 2,608 | 2,6515 |
| 18.07.2019 | 2,666 | 2,7601 | 2,6515 | 2,7529 |
| 21.07.2019 | 2,7384 | 2,7891 | 2,7239 | 2,7819 |
| 22.07.2019 | 2,7891 | 2,8253 | 2,7819 | 2,8036 |
| 23.07.2019 | 2,8036 | 2,8398 | 2,7819 | 2,7964 |
| 24.07.2019 | 2,8181 | 2,8181 | 2,7674 | 2,8036 |
| 25.07.2019 | 2,8253 | 2,8616 | 2,7819 | 2,8616 |
| 28.07.2019 | 2,8688 | 2,8688 | 2,7456 | 2,8543 |
| 29.07.2019 | 2,8326 | 2,8543 | 2,7964 | 2,8471 |
| 30.07.2019 | 2,8471 | 2,9123 | 2,8326 | 2,905 |
| 31.07.2019 | 2,9123 | 3,1368 | 2,876 | 3,1368 |
| 01.08.2019 | 2,9702 | 3,4773 | 2,8978 | 3,4411 |
| 04.08.2019 | 3,4628 | 3,557 | 3,3759 | 3,4049 |
| 05.08.2019 | 3,4049 | 3,5353 | 3,3324 | 3,4701 |
| 06.08.2019 | 3,4846 | 3,6222 | 3,3976 | 3,5136 |
| 07.08.2019 | 3,5063 | 3,5136 | 3,4628 | 3,5063 |
| 08.08.2019 | 3,4991 | 3,5498 | 3,4121 | 3,5353 |
| 14.08.2019 | 3,4918 | 3,5425 | 3,4918 | 3,5208 |
| 15.08.2019 | 3,5208 | 3,557 | 3,4918 | 3,4991 |
| 18.08.2019 | 3,4991 | 3,7671 | 3,4411 | 3,5136 |
| 19.08.2019 | 3,5136 | 3,5498 | 3,4773 | 3,528 |
| 20.08.2019 | 3,5353 | 3,5425 | 3,4991 | 3,5353 |
| 21.08.2019 | 3,5208 | 3,6222 | 3,4991 | 3,5136 |
| 22.08.2019 | 3,5136 | 3,5498 | 3,4701 | 3,5353 |
| 25.08.2019 | 3,5353 | 3,557 | 3,4846 | 3,5425 |
| 26.08.2019 | 3,5353 | 3,7092 | 3,4918 | 3,5788 |
| 27.08.2019 | 3,5788 | 3,7019 | 3,5208 | 3,5788 |
| 28.08.2019 | 3,5788 | 3,7888 | 3,5788 | 3,7454 |
| 01.09.2019 | 3,7454 | 3,912 | 3,5208 | 3,7671 |
| 02.09.2019 | 3,8323 | 3,8323 | 3,6295 | 3,7671 |
| 03.09.2019 | 3,8033 | 3,8033 | 3,6512 | 3,6874 |
| 04.09.2019 | 3,7309 | 3,7526 | 3,6295 | 3,7019 |
| 05.09.2019 | 3,7236 | 3,7309 | 3,6729 | 3,7309 |
| 08.09.2019 | 3,7454 | 3,7671 | 3,6584 | 3,6874 |
| 09.09.2019 | 3,7309 | 3,9192 | 3,6729 | 3,8613 |
| 10.09.2019 | 3,8613 | 3,941 | 3,8106 | 3,8323 |
| 11.09.2019 | 3,8758 | 3,8758 | 3,7961 | 3,8033 |
| 12.09.2019 | 3,8323 | 3,8396 | 3,7744 | 3,7888 |
| 15.09.2019 | 3,8106 | 3,8106 | 3,6874 | 3,7164 |
| 16.09.2019 | 3,7164 | 3,8033 | 3,6947 | 3,7236 |
| 17.09.2019 | 3,7671 | 3,7671 | 3,7092 | 3,7671 |
| 18.09.2019 | 3,7526 | 3,8758 | 3,7309 | 3,7816 |
| 19.09.2019 | 3,7888 | 3,9265 | 3,7599 | 3,9048 |
| 22.09.2019 | 3,912 | 4,0279 | 3,8106 | 3,97 |
| 23.09.2019 | 4,0062 | 4,0931 | 3,9917 | 4,0569 |
| 24.09.2019 | 4,0641 | 4,4626 | 3,941 | 4,3322 |
| 25.09.2019 | 4,238 | 4,2525 | 4,0207 | 4,0569 |
| 26.09.2019 | 4,0641 | 4,1221 | 4,0424 | 4,0641 |
| 29.09.2019 | 4,0424 | 4,1076 | 4,0134 | 4,1003 |
| 30.09.2019 | 4,1221 | 4,18 | 4,1076 | 4,1583 |
| 01.10.2019 | 4,1583 | 4,18 | 4,1366 | 4,1728 |
| 02.10.2019 | 4,1873 | 4,3177 | 4,1728 | 4,2887 |
| 03.10.2019 | 4,3249 | 4,4553 | 4,2887 | 4,4263 |
| 06.10.2019 | 4,4408 | 4,5205 | 4,4263 | 4,506 |
| 07.10.2019 | 4,5133 | 4,6292 | 4,506 | 4,6002 |
| 08.10.2019 | 4,6002 | 4,6944 | 4,6002 | 4,6364 |
| 09.10.2019 | 4,6654 | 4,7451 | 4,6364 | 4,7234 |
| 10.10.2019 | 3,7816 | 3,7816 | 3,7816 | 3,7816 |
| 13.10.2019 | 3,0282 | 3,0282 | 3,0282 | 3,0282 |
| 14.10.2019 | 2,4269 | 2,6804 | 2,4269 | 2,6804 |
| 15.10.2019 | 2,4269 | 2,637 | 2,4269 | 2,5718 |
| 16.10.2019 | 2,7022 | 2,8543 | 2,7022 | 2,8543 |
| 17.10.2019 | 2,934 | 2,9775 | 2,934 | 2,9775 |
| 20.10.2019 | 3,0064 | 3,0572 | 3,0064 | 3,0572 |
| 21.10.2019 | 3,3324 | 3,3324 | 3,0572 | 3,0572 |
| 22.10.2019 | 3,1151 | 3,1151 | 2,6804 | 2,6804 |
| 23.10.2019 | 2,608 | 2,8036 | 2,608 | 2,7167 |
| 24.10.2019 | 2,7312 | 2,7891 | 2,7312 | 2,7456 |
| 27.10.2019 | 2,6442 | 2,6442 | 2,6442 | 2,6442 |
| 29.10.2019 | 2,3907 | 2,3979 | 2,3544 | 2,3979 |
| 30.10.2019 | 2,4269 | 2,4269 | 2,4052 | 2,4124 |
| 31.10.2019 | 2,4269 | 2,5428 | 2,3834 | 2,5428 |
| 03.11.2019 | 2,7529 | 2,7529 | 2,5356 | 2,5935 |
| 04.11.2019 | 2,6804 | 2,6804 | 2,5863 | 2,5863 |
| 05.11.2019 | 2,6442 | 2,6804 | 2,6008 | 2,6008 |
| 06.11.2019 | 2,608 | 2,6152 | 2,6008 | 2,608 |
| 07.11.2019 | 2,608 | 2,608 | 2,5428 | 2,608 |
| 10.11.2019 | 2,608 | 2,6442 | 2,5935 | 2,6442 |
| 11.11.2019 | 2,6515 | 2,6804 | 2,608 | 2,6804 |
| 12.11.2019 | 2,6515 | 2,7022 | 2,6515 | 2,7022 |
| 13.11.2019 | 2,7094 | 2,8616 | 2,7094 | 2,7312 |
| 14.11.2019 | 2,7529 | 2,7529 | 2,7384 | 2,7384 |
| 17.11.2019 | 2,7094 | 2,7094 | 2,6732 | 2,6732 |
| 18.11.2019 | 2,7167 | 2,7167 | 2,6804 | 2,6804 |
| 19.11.2019 | 2,6587 | 2,6732 | 2,6587 | 2,6587 |
| 20.11.2019 | 2,6587 | 2,666 | 2,6152 | 2,666 |
| 21.11.2019 | 2,608 | 2,608 | 2,5718 | 2,6008 |
| 24.11.2019 | 2,6732 | 2,6732 | 2,5356 | 2,5356 |
| 25.11.2019 | 2,1588 | 2,608 | 2,1588 | 2,608 |
| 26.11.2019 | 2,6008 | 2,608 | 2,5356 | 2,608 |
| 27.11.2019 | 2,608 | 2,7022 | 2,608 | 2,7022 |
| 28.11.2019 | 2,7167 | 2,8253 | 2,7167 | 2,8253 |
| 01.12.2019 | 2,8688 | 2,8688 | 2,8616 | 2,8616 |
| 02.12.2019 | 2,8543 | 2,8543 | 2,8253 | 2,8253 |
| 03.12.2019 | 2,8543 | 2,8543 | 2,8543 | 2,8543 |
| 04.12.2019 | 2,8543 | 2,8543 | 2,8398 | 2,8471 |
| 05.12.2019 | 2,8543 | 2,8543 | 2,8181 | 2,8253 |
| 08.12.2019 | 2,8108 | 2,8253 | 2,8108 | 2,8253 |
| 09.12.2019 | 3,2455 | 3,2455 | 2,8253 | 2,876 |
| 10.12.2019 | 2,8978 | 2,9268 | 2,8978 | 2,9268 |
| 11.12.2019 | 2,9775 | 2,9775 | 2,8978 | 2,9702 |
| 12.12.2019 | 3,1006 | 3,1151 | 2,9485 | 3,0789 |
| 15.12.2019 | 3,1513 | 3,1513 | 3,0934 | 3,0934 |
| 16.12.2019 | 3,1151 | 3,1151 | 3,0934 | 3,0934 |
| 17.12.2019 | 3,1079 | 3,1079 | 3,0427 | 3,0427 |
| 18.12.2019 | 3,0354 | 3,0427 | 2,9775 | 3,0427 |
| 19.12.2019 | 3,0427 | 3,0427 | 2,9702 | 2,9702 |
| 22.12.2019 | 3,0427 | 3,0427 | 2,9268 | 2,934 |
| 23.12.2019 | 3,3687 | 3,3687 | 2,934 | 2,934 |
| 24.12.2019 | 2,9702 | 2,9702 | 2,9195 | 2,9268 |
| 25.12.2019 | 2,9702 | 2,9702 | 2,905 | 2,905 |
| 26.12.2019 | 2,9702 | 2,9702 | 2,9268 | 2,9412 |
| 29.12.2019 | 2,9412 | 2,9412 | 2,8978 | 2,9412 |
| 30.12.2019 | 2,934 | 2,934 | 2,8978 | 2,934 |