SANKO
SANKO PAZARLAMA İTHALAT İHRACAT A.Ş.
17:55:37
22.28 ₺
+0.380 (%+1.74)
Önceki Kapanış: 21.9·
Volatilite: 6.940
Düşük₺21.66
Yüksek₺23.18
Piyasa Verileri
Spot Piyasa
A:22.26
S:22.32
Önceki haftaya göre (WoW)
+1.55%
Önceki aya göre (MoM)
-0.18%
Yılbaşından bugüne (YTD)
+9.54%
Önceki yıla göre (YoY)
+20.63%
SANKO: SANKO PAZARLAMA İTHALAT İHRACAT A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,3331
KAPANIŞ 1,332
En Düşük
DÜŞÜK 1,1479
En Yüksek
YÜKSEK 1,4889
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,3662 | 1,4037 | 1,3662 | 1,3756 |
| 20.06.2017 | 1,4016 | 1,4556 | 1,3766 | 1,4307 |
| 21.06.2017 | 1,4348 | 1,4432 | 1,4057 | 1,4265 |
| 22.06.2017 | 1,4265 | 1,4348 | 1,3974 | 1,4057 |
| 27.06.2017 | 1,4057 | 1,4141 | 1,3932 | 1,4057 |
| 28.06.2017 | 1,4057 | 1,4057 | 1,3932 | 1,3974 |
| 29.06.2017 | 1,3974 | 1,4556 | 1,3849 | 1,4225 |
| 02.07.2017 | 1,4265 | 1,439 | 1,4099 | 1,4099 |
| 03.07.2017 | 1,4141 | 1,4225 | 1,4016 | 1,4183 |
| 04.07.2017 | 1,4183 | 1,4183 | 1,4016 | 1,4057 |
| 05.07.2017 | 1,4057 | 1,4057 | 1,3849 | 1,3974 |
| 06.07.2017 | 1,3974 | 1,4141 | 1,3932 | 1,4057 |
| 09.07.2017 | 1,4057 | 1,4183 | 1,4016 | 1,4057 |
| 10.07.2017 | 1,4057 | 1,4183 | 1,4057 | 1,4141 |
| 11.07.2017 | 1,4141 | 1,4183 | 1,3974 | 1,4099 |
| 12.07.2017 | 1,4099 | 1,4099 | 1,3974 | 1,4057 |
| 13.07.2017 | 1,4016 | 1,4057 | 1,3974 | 1,4016 |
| 16.07.2017 | 1,4057 | 1,4099 | 1,3974 | 1,4099 |
| 17.07.2017 | 1,4099 | 1,4889 | 1,4099 | 1,4348 |
| 18.07.2017 | 1,439 | 1,4681 | 1,4265 | 1,4348 |
| 19.07.2017 | 1,4473 | 1,4515 | 1,4307 | 1,4432 |
| 20.07.2017 | 1,4473 | 1,4473 | 1,4225 | 1,439 |
| 23.07.2017 | 1,439 | 1,439 | 1,4307 | 1,4307 |
| 24.07.2017 | 1,4348 | 1,4473 | 1,4265 | 1,4348 |
| 25.07.2017 | 1,439 | 1,439 | 1,4265 | 1,4307 |
| 26.07.2017 | 1,4307 | 1,439 | 1,4265 | 1,4348 |
| 27.07.2017 | 1,4348 | 1,439 | 1,4265 | 1,4307 |
| 30.07.2017 | 1,4348 | 1,4598 | 1,4225 | 1,4348 |
| 31.07.2017 | 1,439 | 1,4432 | 1,4183 | 1,4265 |
| 01.08.2017 | 1,4307 | 1,4307 | 1,4183 | 1,4307 |
| 02.08.2017 | 1,4307 | 1,4515 | 1,4225 | 1,4307 |
| 03.08.2017 | 1,4348 | 1,439 | 1,4225 | 1,4348 |
| 06.08.2017 | 1,4348 | 1,439 | 1,4225 | 1,439 |
| 07.08.2017 | 1,4432 | 1,4432 | 1,4265 | 1,4348 |
| 08.08.2017 | 1,4099 | 1,4099 | 1,2892 | 1,3724 |
| 09.08.2017 | 1,3724 | 1,3849 | 1,3516 | 1,3642 |
| 10.08.2017 | 1,36 | 1,36 | 1,3308 | 1,3558 |
| 13.08.2017 | 1,3642 | 1,3724 | 1,3475 | 1,3558 |
| 14.08.2017 | 1,3558 | 1,36 | 1,3142 | 1,3266 |
| 15.08.2017 | 1,3308 | 1,3308 | 1,2061 | 1,2727 |
| 16.08.2017 | 1,2768 | 1,281 | 1,2477 | 1,2727 |
| 17.08.2017 | 1,2685 | 1,281 | 1,252 | 1,2768 |
| 20.08.2017 | 1,2685 | 1,3475 | 1,2643 | 1,3059 |
| 21.08.2017 | 1,3142 | 1,3142 | 1,2727 | 1,2768 |
| 22.08.2017 | 1,281 | 1,3059 | 1,2768 | 1,2892 |
| 23.08.2017 | 1,3017 | 1,3017 | 1,2727 | 1,2727 |
| 24.08.2017 | 1,2892 | 1,2892 | 1,2727 | 1,281 |
| 27.08.2017 | 1,2768 | 1,31 | 1,2768 | 1,281 |
| 28.08.2017 | 1,2892 | 1,2935 | 1,281 | 1,2935 |
| 30.08.2017 | 1,2977 | 1,3059 | 1,2935 | 1,2977 |
| 04.09.2017 | 1,2935 | 1,2977 | 1,2061 | 1,2144 |
| 05.09.2017 | 1,2144 | 1,2269 | 1,2061 | 1,2186 |
| 06.09.2017 | 1,2228 | 1,256 | 1,2186 | 1,2394 |
| 07.09.2017 | 1,2435 | 1,2435 | 1,2186 | 1,2311 |
| 10.09.2017 | 1,2352 | 1,256 | 1,2311 | 1,256 |
| 11.09.2017 | 1,2601 | 1,2601 | 1,2269 | 1,2435 |
| 12.09.2017 | 1,2435 | 1,2685 | 1,2435 | 1,2435 |
| 13.09.2017 | 1,2477 | 1,2477 | 1,2394 | 1,2477 |
| 14.09.2017 | 1,2477 | 1,252 | 1,2394 | 1,2477 |
| 17.09.2017 | 1,252 | 1,252 | 1,2144 | 1,2186 |
| 18.09.2017 | 1,2186 | 1,2228 | 1,1936 | 1,202 |
| 19.09.2017 | 1,1978 | 1,2269 | 1,1978 | 1,2102 |
| 20.09.2017 | 1,1978 | 1,2102 | 1,1978 | 1,202 |
| 21.09.2017 | 1,1978 | 1,2102 | 1,1936 | 1,1978 |
| 24.09.2017 | 1,2061 | 1,2061 | 1,1563 | 1,1604 |
| 25.09.2017 | 1,1604 | 1,1936 | 1,1604 | 1,1894 |
| 26.09.2017 | 1,2061 | 1,2061 | 1,1645 | 1,1687 |
| 27.09.2017 | 1,1978 | 1,2061 | 1,1729 | 1,1936 |
| 28.09.2017 | 1,1936 | 1,202 | 1,1812 | 1,1894 |
| 01.10.2017 | 1,1894 | 1,2061 | 1,1894 | 1,2061 |
| 02.10.2017 | 1,2102 | 1,2269 | 1,2102 | 1,2102 |
| 03.10.2017 | 1,2144 | 1,2228 | 1,2144 | 1,2186 |
| 04.10.2017 | 1,2186 | 1,2228 | 1,2144 | 1,2186 |
| 05.10.2017 | 1,2228 | 1,2228 | 1,1978 | 1,2102 |
| 08.10.2017 | 1,1894 | 1,1936 | 1,1479 | 1,1853 |
| 09.10.2017 | 1,1812 | 1,1978 | 1,1812 | 1,1936 |
| 10.10.2017 | 1,1936 | 1,2228 | 1,1853 | 1,2228 |
| 11.10.2017 | 1,2228 | 1,2311 | 1,2186 | 1,2228 |
| 12.10.2017 | 1,2186 | 1,2352 | 1,2186 | 1,2352 |
| 15.10.2017 | 1,2435 | 1,256 | 1,2394 | 1,2477 |
| 16.10.2017 | 1,2477 | 1,256 | 1,2269 | 1,2269 |
| 17.10.2017 | 1,2269 | 1,2435 | 1,2269 | 1,2394 |
| 18.10.2017 | 1,2394 | 1,2643 | 1,2311 | 1,2477 |
| 19.10.2017 | 1,256 | 1,256 | 1,2394 | 1,2477 |
| 22.10.2017 | 1,2477 | 1,2477 | 1,2394 | 1,2477 |
| 23.10.2017 | 1,2394 | 1,2477 | 1,2394 | 1,2435 |
| 24.10.2017 | 1,2435 | 1,2685 | 1,2394 | 1,256 |
| 25.10.2017 | 1,2643 | 1,2643 | 1,2311 | 1,2435 |
| 26.10.2017 | 1,2394 | 1,2394 | 1,2269 | 1,2352 |
| 29.10.2017 | 1,2228 | 1,2643 | 1,2228 | 1,256 |
| 30.10.2017 | 1,2643 | 1,4183 | 1,2477 | 1,3392 |
| 31.10.2017 | 1,3392 | 1,3642 | 1,2768 | 1,2768 |
| 01.11.2017 | 1,2768 | 1,3516 | 1,2727 | 1,2727 |
| 02.11.2017 | 1,281 | 1,2977 | 1,2601 | 1,2892 |
| 05.11.2017 | 1,2892 | 1,3142 | 1,281 | 1,3059 |
| 06.11.2017 | 1,3059 | 1,3226 | 1,2935 | 1,3226 |
| 07.11.2017 | 1,3266 | 1,3308 | 1,3142 | 1,3142 |
| 08.11.2017 | 1,3266 | 1,3266 | 1,31 | 1,31 |
| 09.11.2017 | 1,3142 | 1,3226 | 1,3059 | 1,31 |
| 12.11.2017 | 1,31 | 1,3226 | 1,3059 | 1,3185 |
| 13.11.2017 | 1,3226 | 1,36 | 1,3226 | 1,36 |
| 14.11.2017 | 1,36 | 1,3724 | 1,3226 | 1,3434 |
| 15.11.2017 | 1,3434 | 1,3808 | 1,3226 | 1,3683 |
| 16.11.2017 | 1,36 | 1,36 | 1,3226 | 1,335 |
| 19.11.2017 | 1,335 | 1,3683 | 1,3059 | 1,3683 |
| 20.11.2017 | 1,3724 | 1,4099 | 1,3642 | 1,4016 |
| 21.11.2017 | 1,4016 | 1,4057 | 1,3849 | 1,4016 |
| 22.11.2017 | 1,4057 | 1,4057 | 1,3308 | 1,3724 |
| 23.11.2017 | 1,3849 | 1,3932 | 1,3683 | 1,3892 |
| 26.11.2017 | 1,3892 | 1,3974 | 1,3226 | 1,3849 |
| 27.11.2017 | 1,3849 | 1,4141 | 1,3516 | 1,3849 |
| 28.11.2017 | 1,3849 | 1,3932 | 1,3724 | 1,3932 |
| 29.11.2017 | 1,3932 | 1,4057 | 1,3932 | 1,3974 |
| 30.11.2017 | 1,3974 | 1,4141 | 1,3932 | 1,4016 |
| 03.12.2017 | 1,4016 | 1,4016 | 1,3932 | 1,4016 |
| 04.12.2017 | 1,4057 | 1,4099 | 1,3974 | 1,4057 |
| 05.12.2017 | 1,4016 | 1,4099 | 1,3849 | 1,3892 |
| 06.12.2017 | 1,3849 | 1,3974 | 1,3808 | 1,3849 |
| 07.12.2017 | 1,3808 | 1,4057 | 1,3808 | 1,4057 |
| 10.12.2017 | 1,4057 | 1,4141 | 1,3974 | 1,4057 |
| 11.12.2017 | 1,4016 | 1,4057 | 1,3849 | 1,4016 |
| 12.12.2017 | 1,3932 | 1,4057 | 1,3932 | 1,4057 |
| 13.12.2017 | 1,4057 | 1,4183 | 1,3974 | 1,4141 |
| 14.12.2017 | 1,4141 | 1,4141 | 1,3932 | 1,4016 |
| 17.12.2017 | 1,4016 | 1,4099 | 1,3932 | 1,4099 |
| 18.12.2017 | 1,4099 | 1,4099 | 1,3932 | 1,3932 |
| 19.12.2017 | 1,3932 | 1,4057 | 1,3932 | 1,4016 |
| 20.12.2017 | 1,3974 | 1,4141 | 1,3932 | 1,4016 |
| 21.12.2017 | 1,4016 | 1,4141 | 1,3932 | 1,4057 |
| 24.12.2017 | 1,4016 | 1,4016 | 1,3932 | 1,3974 |
| 25.12.2017 | 1,3974 | 1,4183 | 1,3932 | 1,4099 |
| 26.12.2017 | 1,4141 | 1,4141 | 1,3932 | 1,4016 |
| 27.12.2017 | 1,4057 | 1,4141 | 1,4016 | 1,4099 |
| 28.12.2017 | 1,4141 | 1,4141 | 1,4016 | 1,4099 |