SANKO
SANKO PAZARLAMA İTHALAT İHRACAT A.Ş.
18:10:01
22.6 ₺
+0.700 (%+3.20)
Önceki Kapanış: 21.9·
Volatilite: 6.940
Düşük₺21.66
Yüksek₺23.18
Piyasa Verileri
Spot Piyasa
A:22.42
S:22.6
Önceki haftaya göre (WoW)
+3.01%
Önceki aya göre (MoM)
+1.25%
Yılbaşından bugüne (YTD)
+11.11%
Önceki yıla göre (YoY)
+23.77%
SANKO: SANKO PAZARLAMA İTHALAT İHRACAT A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,3676
KAPANIŞ 1,3643
En Düşük
DÜŞÜK 0,9549
En Yüksek
YÜKSEK 1,6664
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,4099 | 1,4183 | 1,3974 | 1,4141 |
| 02.01.2018 | 1,4141 | 1,4307 | 1,4016 | 1,4141 |
| 03.01.2018 | 1,4183 | 1,4183 | 1,3974 | 1,4141 |
| 04.01.2018 | 1,4141 | 1,4307 | 1,4057 | 1,4225 |
| 07.01.2018 | 1,4225 | 1,4348 | 1,4183 | 1,4265 |
| 08.01.2018 | 1,4265 | 1,4265 | 1,4099 | 1,4141 |
| 09.01.2018 | 1,4099 | 1,4183 | 1,3974 | 1,4099 |
| 10.01.2018 | 1,4099 | 1,4141 | 1,4016 | 1,4141 |
| 11.01.2018 | 1,4141 | 1,4183 | 1,4016 | 1,4057 |
| 14.01.2018 | 1,4016 | 1,4099 | 1,3932 | 1,4057 |
| 15.01.2018 | 1,4016 | 1,4348 | 1,3974 | 1,4348 |
| 16.01.2018 | 1,4515 | 1,4515 | 1,4307 | 1,4432 |
| 17.01.2018 | 1,4432 | 1,4515 | 1,4307 | 1,4515 |
| 18.01.2018 | 1,4515 | 1,5138 | 1,439 | 1,4515 |
| 21.01.2018 | 1,4681 | 1,4722 | 1,4265 | 1,4307 |
| 22.01.2018 | 1,4348 | 1,439 | 1,3808 | 1,4099 |
| 23.01.2018 | 1,4099 | 1,4265 | 1,4057 | 1,4265 |
| 24.01.2018 | 1,4265 | 1,4348 | 1,4141 | 1,4265 |
| 25.01.2018 | 1,4265 | 1,4265 | 1,4141 | 1,4265 |
| 28.01.2018 | 1,4265 | 1,4265 | 1,4099 | 1,4225 |
| 29.01.2018 | 1,4225 | 1,4265 | 1,4099 | 1,4183 |
| 30.01.2018 | 1,4225 | 1,4265 | 1,4016 | 1,4183 |
| 31.01.2018 | 1,4183 | 1,4265 | 1,4141 | 1,4225 |
| 01.02.2018 | 1,4265 | 1,4348 | 1,4141 | 1,4265 |
| 04.02.2018 | 1,4183 | 1,4681 | 1,4183 | 1,464 |
| 05.02.2018 | 1,4432 | 1,4515 | 1,4183 | 1,4432 |
| 06.02.2018 | 1,4432 | 1,4806 | 1,4432 | 1,4556 |
| 07.02.2018 | 1,4556 | 1,464 | 1,4432 | 1,4598 |
| 08.02.2018 | 1,4515 | 1,4515 | 1,4265 | 1,439 |
| 11.02.2018 | 1,4515 | 1,4681 | 1,4307 | 1,4556 |
| 12.02.2018 | 1,4598 | 1,464 | 1,3558 | 1,3724 |
| 13.02.2018 | 1,3724 | 1,3892 | 1,3392 | 1,3516 |
| 14.02.2018 | 1,36 | 1,3849 | 1,3475 | 1,3808 |
| 15.02.2018 | 1,3766 | 1,3849 | 1,3683 | 1,3808 |
| 18.02.2018 | 1,3892 | 1,4016 | 1,3642 | 1,3724 |
| 19.02.2018 | 1,3724 | 1,3849 | 1,36 | 1,3808 |
| 20.02.2018 | 1,3932 | 1,4225 | 1,3892 | 1,4225 |
| 21.02.2018 | 1,4348 | 1,439 | 1,4225 | 1,439 |
| 22.02.2018 | 1,439 | 1,4432 | 1,439 | 1,439 |
| 25.02.2018 | 1,439 | 1,464 | 1,4265 | 1,464 |
| 26.02.2018 | 1,4681 | 1,4848 | 1,4556 | 1,4806 |
| 27.02.2018 | 1,4763 | 1,5222 | 1,4681 | 1,518 |
| 28.02.2018 | 1,518 | 1,518 | 1,4889 | 1,5014 |
| 01.03.2018 | 1,5096 | 1,5303 | 1,4598 | 1,5303 |
| 04.03.2018 | 1,5387 | 1,5595 | 1,5346 | 1,5429 |
| 05.03.2018 | 1,5429 | 1,5554 | 1,5429 | 1,5513 |
| 06.03.2018 | 1,5595 | 1,5595 | 1,5346 | 1,5429 |
| 07.03.2018 | 1,5554 | 1,5637 | 1,5429 | 1,5637 |
| 08.03.2018 | 1,5595 | 1,5595 | 1,5471 | 1,5554 |
| 11.03.2018 | 1,5554 | 1,5679 | 1,5513 | 1,5637 |
| 12.03.2018 | 1,5595 | 1,5887 | 1,5595 | 1,5887 |
| 13.03.2018 | 1,5929 | 1,6636 | 1,5595 | 1,5721 |
| 14.03.2018 | 1,5721 | 1,5721 | 1,5387 | 1,5554 |
| 15.03.2018 | 1,5554 | 1,5554 | 1,5222 | 1,5471 |
| 18.03.2018 | 1,5554 | 1,5554 | 1,5387 | 1,5554 |
| 19.03.2018 | 1,5554 | 1,5679 | 1,5429 | 1,5679 |
| 20.03.2018 | 1,5679 | 1,5721 | 1,5554 | 1,5554 |
| 21.03.2018 | 1,5595 | 1,5679 | 1,5513 | 1,5679 |
| 22.03.2018 | 1,5595 | 1,5887 | 1,5513 | 1,5595 |
| 25.03.2018 | 1,5595 | 1,5721 | 1,5554 | 1,5679 |
| 26.03.2018 | 1,5637 | 1,5762 | 1,5554 | 1,5679 |
| 27.03.2018 | 1,5637 | 1,5637 | 1,5471 | 1,5513 |
| 28.03.2018 | 1,5595 | 1,5721 | 1,5513 | 1,5637 |
| 29.03.2018 | 1,5679 | 1,5721 | 1,5554 | 1,5595 |
| 01.04.2018 | 1,5679 | 1,5803 | 1,5554 | 1,5803 |
| 02.04.2018 | 1,5887 | 1,5971 | 1,5679 | 1,5971 |
| 03.04.2018 | 1,6053 | 1,6095 | 1,5762 | 1,5887 |
| 04.04.2018 | 1,5887 | 1,6011 | 1,5679 | 1,5803 |
| 05.04.2018 | 1,5887 | 1,5887 | 1,5637 | 1,5721 |
| 08.04.2018 | 1,5721 | 1,5762 | 1,5513 | 1,5679 |
| 09.04.2018 | 1,5595 | 1,6219 | 1,5471 | 1,5929 |
| 10.04.2018 | 1,5887 | 1,6011 | 1,5595 | 1,5929 |
| 11.04.2018 | 1,5971 | 1,6179 | 1,5846 | 1,6137 |
| 12.04.2018 | 1,6137 | 1,6304 | 1,6011 | 1,6219 |
| 15.04.2018 | 1,6304 | 1,6428 | 1,6137 | 1,6179 |
| 16.04.2018 | 1,6344 | 1,6344 | 1,5762 | 1,5846 |
| 17.04.2018 | 1,5846 | 1,6137 | 1,5762 | 1,6011 |
| 18.04.2018 | 1,6053 | 1,6179 | 1,5929 | 1,6095 |
| 19.04.2018 | 1,6179 | 1,6179 | 1,5721 | 1,5762 |
| 23.04.2018 | 1,5762 | 1,5971 | 1,5762 | 1,5803 |
| 24.04.2018 | 1,5803 | 1,5929 | 1,5762 | 1,5846 |
| 25.04.2018 | 1,5846 | 1,6053 | 1,5803 | 1,6011 |
| 26.04.2018 | 1,6011 | 1,6179 | 1,5846 | 1,6179 |
| 29.04.2018 | 1,6137 | 1,6179 | 1,5846 | 1,5929 |
| 01.05.2018 | 1,5971 | 1,5971 | 1,5803 | 1,5887 |
| 02.05.2018 | 1,5971 | 1,5971 | 1,5762 | 1,5887 |
| 03.05.2018 | 1,5803 | 1,647 | 1,5679 | 1,647 |
| 06.05.2018 | 1,6386 | 1,6428 | 1,5929 | 1,6137 |
| 07.05.2018 | 1,5887 | 1,6095 | 1,5513 | 1,5721 |
| 08.05.2018 | 1,5387 | 1,5721 | 1,5056 | 1,5056 |
| 09.05.2018 | 1,5264 | 1,5387 | 1,4763 | 1,518 |
| 10.05.2018 | 1,518 | 1,5387 | 1,4889 | 1,5303 |
| 13.05.2018 | 1,5387 | 1,5471 | 1,518 | 1,5387 |
| 14.05.2018 | 1,5471 | 1,6428 | 1,5303 | 1,6219 |
| 15.05.2018 | 1,6264 | 1,6264 | 1,5997 | 1,6132 |
| 16.05.2018 | 1,6176 | 1,6219 | 1,5864 | 1,6219 |
| 17.05.2018 | 1,6219 | 1,6398 | 1,6219 | 1,6308 |
| 20.05.2018 | 1,6308 | 1,6664 | 1,4932 | 1,5377 |
| 21.05.2018 | 1,582 | 1,5864 | 1,4843 | 1,5109 |
| 22.05.2018 | 1,5154 | 1,5198 | 1,3952 | 1,422 |
| 23.05.2018 | 1,4309 | 1,462 | 1,3864 | 1,4043 |
| 24.05.2018 | 1,4043 | 1,4886 | 1,3465 | 1,4398 |
| 27.05.2018 | 1,4398 | 1,4843 | 1,4309 | 1,4443 |
| 28.05.2018 | 1,4531 | 1,4531 | 1,422 | 1,4398 |
| 29.05.2018 | 1,4398 | 1,5109 | 1,4176 | 1,4176 |
| 30.05.2018 | 1,422 | 1,4309 | 1,3908 | 1,3998 |
| 31.05.2018 | 1,3998 | 1,4398 | 1,3864 | 1,4398 |
| 03.06.2018 | 1,4353 | 1,4753 | 1,4043 | 1,4664 |
| 04.06.2018 | 1,4709 | 1,4709 | 1,422 | 1,4443 |
| 05.06.2018 | 1,4443 | 1,4443 | 1,3687 | 1,422 |
| 06.06.2018 | 1,422 | 1,4398 | 1,4132 | 1,4398 |
| 07.06.2018 | 1,4398 | 1,4531 | 1,422 | 1,4398 |
| 10.06.2018 | 1,4398 | 1,462 | 1,4132 | 1,4576 |
| 11.06.2018 | 1,4443 | 1,4664 | 1,4309 | 1,4576 |
| 12.06.2018 | 1,4576 | 1,5019 | 1,4353 | 1,4843 |
| 13.06.2018 | 1,4843 | 1,4843 | 1,4576 | 1,4843 |
| 17.06.2018 | 1,4843 | 1,5642 | 1,4443 | 1,4531 |
| 18.06.2018 | 1,4548 | 1,4748 | 1,4447 | 1,4548 |
| 19.06.2018 | 1,4648 | 1,4648 | 1,4197 | 1,4498 |
| 20.06.2018 | 1,4498 | 1,4498 | 1,4197 | 1,4248 |
| 21.06.2018 | 1,4248 | 1,4298 | 1,4048 | 1,4248 |
| 24.06.2018 | 1,4197 | 1,4347 | 1,4048 | 1,4148 |
| 25.06.2018 | 1,4148 | 1,4598 | 1,3998 | 1,4298 |
| 26.06.2018 | 1,4248 | 1,4548 | 1,4148 | 1,4398 |
| 27.06.2018 | 1,4398 | 1,4398 | 1,4248 | 1,4347 |
| 28.06.2018 | 1,4398 | 1,4498 | 1,4298 | 1,4347 |
| 01.07.2018 | 1,4398 | 1,4447 | 1,4298 | 1,4398 |
| 02.07.2018 | 1,4398 | 1,4498 | 1,4248 | 1,4248 |
| 03.07.2018 | 1,4398 | 1,4398 | 1,3998 | 1,4197 |
| 04.07.2018 | 1,4197 | 1,4598 | 1,4048 | 1,4447 |
| 05.07.2018 | 1,4447 | 1,4447 | 1,4248 | 1,4347 |
| 08.07.2018 | 1,4447 | 1,4447 | 1,4197 | 1,4248 |
| 09.07.2018 | 1,4298 | 1,4298 | 1,3948 | 1,4097 |
| 10.07.2018 | 1,3948 | 1,3998 | 1,3498 | 1,3598 |
| 11.07.2018 | 1,3648 | 1,3648 | 1,2548 | 1,3198 |
| 12.07.2018 | 1,3448 | 1,3448 | 1,2648 | 1,2848 |
| 15.07.2018 | 1,2848 | 1,4148 | 1,2748 | 1,3148 |
| 16.07.2018 | 1,3148 | 1,3198 | 1,2748 | 1,3198 |
| 17.07.2018 | 1,3148 | 1,3498 | 1,2948 | 1,2948 |
| 18.07.2018 | 1,2998 | 1,3248 | 1,2898 | 1,3148 |
| 19.07.2018 | 1,3198 | 1,3198 | 1,2948 | 1,3098 |
| 22.07.2018 | 1,3148 | 1,3448 | 1,2998 | 1,3299 |
| 23.07.2018 | 1,3299 | 1,3448 | 1,3048 | 1,3098 |
| 24.07.2018 | 1,3098 | 1,3498 | 1,3098 | 1,3398 |
| 25.07.2018 | 1,3299 | 1,3398 | 1,3148 | 1,3248 |
| 26.07.2018 | 1,3248 | 1,3398 | 1,3148 | 1,3248 |
| 29.07.2018 | 1,3248 | 1,3798 | 1,3198 | 1,3598 |
| 30.07.2018 | 1,3598 | 1,3798 | 1,3398 | 1,3598 |
| 31.07.2018 | 1,3648 | 1,3848 | 1,3598 | 1,3698 |
| 01.08.2018 | 1,3698 | 1,3698 | 1,2998 | 1,3198 |
| 02.08.2018 | 1,3148 | 1,4048 | 1,2998 | 1,3299 |
| 05.08.2018 | 1,3248 | 1,3748 | 1,3148 | 1,3648 |
| 06.08.2018 | 1,3648 | 1,4248 | 1,3299 | 1,4097 |
| 07.08.2018 | 1,4097 | 1,4548 | 1,4097 | 1,4498 |
| 08.08.2018 | 1,4298 | 1,4298 | 1,3498 | 1,3848 |
| 09.08.2018 | 1,3498 | 1,3698 | 1,2148 | 1,2148 |
| 12.08.2018 | 1,2148 | 1,2198 | 1,0999 | 1,1348 |
| 13.08.2018 | 1,1548 | 1,3448 | 1,1548 | 1,2597 |
| 14.08.2018 | 1,2998 | 1,3448 | 1,2597 | 1,2797 |
| 15.08.2018 | 1,2797 | 1,3648 | 1,2797 | 1,2898 |
| 16.08.2018 | 1,3248 | 1,3248 | 1,2597 | 1,2797 |
| 19.08.2018 | 1,2797 | 1,2898 | 1,2748 | 1,2797 |
| 26.08.2018 | 1,2797 | 1,2998 | 1,2648 | 1,2797 |
| 27.08.2018 | 1,2748 | 1,2948 | 1,2597 | 1,2797 |
| 28.08.2018 | 1,2797 | 1,2848 | 1,2697 | 1,2797 |
| 30.08.2018 | 1,2797 | 1,3248 | 1,2648 | 1,2697 |
| 02.09.2018 | 1,2748 | 1,2797 | 1,2347 | 1,2597 |
| 03.09.2018 | 1,2597 | 1,2597 | 1,2398 | 1,2597 |
| 04.09.2018 | 1,2597 | 1,2597 | 1,2347 | 1,2548 |
| 05.09.2018 | 1,2447 | 1,2848 | 1,2447 | 1,2797 |
| 06.09.2018 | 1,2998 | 1,3048 | 1,2398 | 1,2548 |
| 09.09.2018 | 1,2648 | 1,2648 | 1,2447 | 1,2597 |
| 10.09.2018 | 1,2498 | 1,2597 | 1,2298 | 1,2498 |
| 11.09.2018 | 1,2498 | 1,2548 | 1,1899 | 1,2248 |
| 12.09.2018 | 1,2198 | 1,2248 | 1,2098 | 1,2248 |
| 13.09.2018 | 1,2248 | 1,2648 | 1,2248 | 1,2498 |
| 16.09.2018 | 1,2498 | 1,2597 | 1,2347 | 1,2398 |
| 17.09.2018 | 1,2498 | 1,2498 | 1,2347 | 1,2498 |
| 18.09.2018 | 1,2498 | 1,2697 | 1,2447 | 1,2697 |
| 19.09.2018 | 1,2748 | 1,2748 | 1,2498 | 1,2597 |
| 20.09.2018 | 1,2597 | 1,2948 | 1,2398 | 1,2697 |
| 23.09.2018 | 1,2697 | 1,2948 | 1,2548 | 1,2697 |
| 24.09.2018 | 1,2697 | 1,2848 | 1,2347 | 1,2648 |
| 25.09.2018 | 1,2597 | 1,2998 | 1,2347 | 1,2748 |
| 26.09.2018 | 1,2797 | 1,2848 | 1,1648 | 1,2697 |
| 27.09.2018 | 1,2697 | 1,2848 | 1,2498 | 1,2848 |
| 30.09.2018 | 1,2948 | 1,3048 | 1,2648 | 1,2648 |
| 01.10.2018 | 1,2498 | 1,2748 | 1,2498 | 1,2548 |
| 02.10.2018 | 1,2648 | 1,2648 | 1,2298 | 1,2398 |
| 03.10.2018 | 1,2347 | 1,2347 | 1,1748 | 1,2098 |
| 04.10.2018 | 1,1848 | 1,1999 | 1,1498 | 1,1848 |
| 07.10.2018 | 1,1548 | 1,1948 | 1,1498 | 1,1848 |
| 08.10.2018 | 1,1848 | 1,1999 | 1,1248 | 1,1548 |
| 09.10.2018 | 1,1548 | 1,1648 | 1,1248 | 1,1297 |
| 10.10.2018 | 1,1197 | 1,1398 | 1,1099 | 1,1297 |
| 11.10.2018 | 1,1348 | 1,1498 | 1,1197 | 1,1297 |
| 14.10.2018 | 1,1348 | 1,1498 | 1,1297 | 1,1498 |
| 15.10.2018 | 1,1498 | 1,1548 | 1,1398 | 1,1398 |
| 16.10.2018 | 1,1498 | 1,1748 | 1,1348 | 1,1498 |
| 17.10.2018 | 1,1498 | 1,1498 | 1,1248 | 1,1248 |
| 18.10.2018 | 1,1348 | 1,1498 | 1,1248 | 1,1297 |
| 21.10.2018 | 1,1297 | 1,1448 | 1,0999 | 1,1297 |
| 22.10.2018 | 1,1099 | 1,1248 | 1,0799 | 1,0999 |
| 23.10.2018 | 1,0999 | 1,0999 | 1,0749 | 1,0749 |
| 24.10.2018 | 1,0749 | 1,0949 | 1,0499 | 1,0648 |
| 25.10.2018 | 1,0548 | 1,0849 | 1,0448 | 1,0448 |
| 29.10.2018 | 1,0599 | 1,0599 | 0,9549 | 1,0149 |
| 30.10.2018 | 1,0799 | 1,0799 | 0,975 | 0,9849 |
| 31.10.2018 | 1,0049 | 1,0099 | 0,975 | 0,9899 |
| 01.11.2018 | 0,9999 | 1,0699 | 0,9899 | 1,0599 |
| 04.11.2018 | 1,0749 | 1,1049 | 1,0499 | 1,09 |
| 05.11.2018 | 1,1148 | 1,1348 | 1,0648 | 1,0648 |
| 06.11.2018 | 1,0949 | 1,0999 | 1,0699 | 1,09 |
| 07.11.2018 | 1,0849 | 1,1049 | 1,0699 | 1,0849 |
| 08.11.2018 | 1,0849 | 1,1498 | 1,0699 | 1,1448 |
| 11.11.2018 | 1,1548 | 1,1748 | 1,0949 | 1,0999 |
| 12.11.2018 | 1,1099 | 1,1297 | 1,0949 | 1,1049 |
| 13.11.2018 | 1,1099 | 1,1548 | 1,1099 | 1,1548 |
| 14.11.2018 | 1,1748 | 1,1999 | 1,1297 | 1,1348 |
| 15.11.2018 | 1,1348 | 1,1899 | 1,1049 | 1,1848 |
| 18.11.2018 | 1,1999 | 1,2848 | 1,1448 | 1,2797 |
| 19.11.2018 | 1,2797 | 1,3248 | 1,2498 | 1,2898 |
| 20.11.2018 | 1,2898 | 1,3048 | 1,2548 | 1,2898 |
| 21.11.2018 | 1,2948 | 1,3398 | 1,2597 | 1,3098 |
| 22.11.2018 | 1,3098 | 1,3498 | 1,2848 | 1,3299 |
| 25.11.2018 | 1,3348 | 1,3448 | 1,3048 | 1,3248 |
| 26.11.2018 | 1,3248 | 1,4197 | 1,3098 | 1,3398 |
| 27.11.2018 | 1,3448 | 1,3498 | 1,2948 | 1,2998 |
| 28.11.2018 | 1,3148 | 1,3148 | 1,1999 | 1,2298 |
| 29.11.2018 | 1,2398 | 1,2398 | 1,1999 | 1,2098 |
| 02.12.2018 | 1,2048 | 1,2347 | 1,1999 | 1,2048 |
| 03.12.2018 | 1,2048 | 1,2148 | 1,1798 | 1,1999 |
| 04.12.2018 | 1,1999 | 1,1999 | 1,1698 | 1,1748 |
| 05.12.2018 | 1,1748 | 1,1748 | 1,1448 | 1,1548 |
| 06.12.2018 | 1,1548 | 1,1648 | 1,1248 | 1,1448 |
| 09.12.2018 | 1,1448 | 1,1598 | 1,1197 | 1,1398 |
| 10.12.2018 | 1,1848 | 1,2748 | 1,1698 | 1,2048 |
| 11.12.2018 | 1,2148 | 1,2198 | 1,1049 | 1,1049 |
| 12.12.2018 | 1,1049 | 1,2148 | 1,1049 | 1,1548 |
| 13.12.2018 | 1,1498 | 1,2148 | 1,1197 | 1,1698 |
| 16.12.2018 | 1,1748 | 1,2048 | 1,1498 | 1,1848 |
| 17.12.2018 | 1,1798 | 1,1848 | 1,0749 | 1,1598 |
| 18.12.2018 | 1,1648 | 1,1648 | 1,1148 | 1,1398 |
| 19.12.2018 | 1,1348 | 1,1848 | 1,1197 | 1,1598 |
| 20.12.2018 | 1,1748 | 1,1748 | 1,0599 | 1,1498 |
| 23.12.2018 | 1,1498 | 1,1498 | 1,1297 | 1,1398 |
| 24.12.2018 | 1,1297 | 1,1398 | 1,1148 | 1,1348 |
| 25.12.2018 | 1,1398 | 1,1848 | 1,1248 | 1,1748 |
| 26.12.2018 | 1,1798 | 1,1848 | 1,1398 | 1,1498 |
| 27.12.2018 | 1,1448 | 1,1798 | 1,1398 | 1,1498 |
| 30.12.2018 | 1,1498 | 1,1548 | 1,1148 | 1,1548 |