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)
+22.36%
SANKO: SANKO PAZARLAMA İTHALAT İHRACAT A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,7008
KAPANIŞ 1,7097
En Düşük
DÜŞÜK 0,9949
En Yüksek
YÜKSEK 5,3782
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,1548 | 1,1698 | 1,1297 | 1,1598 |
| 02.01.2019 | 1,1598 | 1,1748 | 1,0448 | 1,1197 |
| 03.01.2019 | 1,1248 | 1,1348 | 1,1099 | 1,1297 |
| 06.01.2019 | 1,1297 | 1,1448 | 1,0349 | 1,1248 |
| 07.01.2019 | 1,1197 | 1,1297 | 1,1099 | 1,1248 |
| 08.01.2019 | 1,1248 | 1,1348 | 1,0849 | 1,1197 |
| 09.01.2019 | 1,1197 | 1,1398 | 1,1099 | 1,1248 |
| 10.01.2019 | 1,1248 | 1,1297 | 1,1099 | 1,1197 |
| 13.01.2019 | 1,1049 | 1,1197 | 1,1049 | 1,1197 |
| 14.01.2019 | 1,1049 | 1,1248 | 1,1049 | 1,1148 |
| 15.01.2019 | 1,1148 | 1,1398 | 1,0999 | 1,1248 |
| 16.01.2019 | 1,1248 | 1,1448 | 1,0849 | 1,1148 |
| 17.01.2019 | 1,1197 | 1,1448 | 1,1099 | 1,1398 |
| 20.01.2019 | 1,1398 | 1,1498 | 1,1297 | 1,1398 |
| 21.01.2019 | 1,1348 | 1,1498 | 1,1297 | 1,1348 |
| 22.01.2019 | 1,1398 | 1,1899 | 1,1348 | 1,1848 |
| 23.01.2019 | 1,1999 | 1,1999 | 1,1698 | 1,1848 |
| 24.01.2019 | 1,1999 | 1,1999 | 1,1748 | 1,1848 |
| 27.01.2019 | 1,1848 | 1,1999 | 1,1848 | 1,1848 |
| 28.01.2019 | 1,1948 | 1,1999 | 1,1698 | 1,1798 |
| 29.01.2019 | 1,1848 | 1,1999 | 1,1798 | 1,1948 |
| 30.01.2019 | 1,2098 | 1,2098 | 1,1248 | 1,1748 |
| 31.01.2019 | 1,1748 | 1,1899 | 1,1248 | 1,1548 |
| 03.02.2019 | 1,1548 | 1,1598 | 1,1348 | 1,1448 |
| 04.02.2019 | 1,1398 | 1,1498 | 1,1348 | 1,1448 |
| 05.02.2019 | 1,1448 | 1,1448 | 1,1248 | 1,1248 |
| 06.02.2019 | 1,1297 | 1,1297 | 1,1148 | 1,1248 |
| 07.02.2019 | 1,1248 | 1,1348 | 1,1148 | 1,1297 |
| 10.02.2019 | 1,1348 | 1,1398 | 1,1297 | 1,1348 |
| 11.02.2019 | 1,1348 | 1,1548 | 1,1297 | 1,1398 |
| 12.02.2019 | 1,1448 | 1,1648 | 1,0399 | 1,1248 |
| 13.02.2019 | 1,1398 | 1,1398 | 1,0949 | 1,1248 |
| 14.02.2019 | 1,1248 | 1,1348 | 1,1148 | 1,1297 |
| 17.02.2019 | 1,1297 | 1,1348 | 1,1197 | 1,1297 |
| 18.02.2019 | 1,1297 | 1,1798 | 1,1197 | 1,1348 |
| 19.02.2019 | 1,1348 | 1,1548 | 1,1297 | 1,1548 |
| 20.02.2019 | 1,1598 | 1,1748 | 1,1548 | 1,1598 |
| 21.02.2019 | 1,1598 | 1,1598 | 1,0448 | 1,1398 |
| 24.02.2019 | 1,1498 | 1,1548 | 1,1398 | 1,1498 |
| 25.02.2019 | 1,1498 | 1,1548 | 1,1348 | 1,1498 |
| 26.02.2019 | 1,1498 | 1,1548 | 1,1398 | 1,1448 |
| 27.02.2019 | 1,1398 | 1,1598 | 1,1398 | 1,1498 |
| 28.02.2019 | 1,1348 | 1,1348 | 1,1049 | 1,1197 |
| 03.03.2019 | 1,1197 | 1,1398 | 1,1148 | 1,1297 |
| 04.03.2019 | 1,1297 | 1,1398 | 1,1197 | 1,1248 |
| 05.03.2019 | 1,1248 | 1,1448 | 1,1197 | 1,1297 |
| 06.03.2019 | 1,1297 | 1,1348 | 1,1148 | 1,1148 |
| 07.03.2019 | 1,1348 | 1,1398 | 1,0849 | 1,0999 |
| 10.03.2019 | 1,0999 | 1,1049 | 1,0949 | 1,1049 |
| 11.03.2019 | 1,1049 | 1,1049 | 1,09 | 1,0949 |
| 12.03.2019 | 1,0949 | 1,1049 | 1,09 | 1,0949 |
| 13.03.2019 | 1,0949 | 1,0999 | 1,0849 | 1,09 |
| 14.03.2019 | 1,0949 | 1,0999 | 1,09 | 1,0949 |
| 17.03.2019 | 1,0999 | 1,1099 | 1,0949 | 1,1049 |
| 18.03.2019 | 1,1049 | 1,1197 | 1,1049 | 1,1099 |
| 19.03.2019 | 1,1197 | 1,1248 | 1,1049 | 1,1148 |
| 20.03.2019 | 1,1148 | 1,1248 | 1,1099 | 1,1099 |
| 21.03.2019 | 1,1148 | 1,1148 | 1,0749 | 1,0749 |
| 24.03.2019 | 1,0849 | 1,0849 | 1,0149 | 1,0399 |
| 25.03.2019 | 1,0499 | 1,0999 | 1,0298 | 1,0499 |
| 26.03.2019 | 1,0499 | 1,0999 | 0,9949 | 1,0249 |
| 27.03.2019 | 1,0249 | 1,0399 | 0,9949 | 1,0198 |
| 28.03.2019 | 1,0149 | 1,0499 | 1,0149 | 1,0399 |
| 31.03.2019 | 1,0249 | 1,0548 | 1,0198 | 1,0548 |
| 01.04.2019 | 1,0599 | 1,0599 | 1,0399 | 1,0548 |
| 02.04.2019 | 1,0548 | 1,0749 | 1,0399 | 1,0699 |
| 03.04.2019 | 1,0699 | 1,09 | 1,0548 | 1,0849 |
| 04.04.2019 | 1,0849 | 1,0949 | 1,0648 | 1,0849 |
| 07.04.2019 | 1,0849 | 1,0849 | 1,0648 | 1,0749 |
| 08.04.2019 | 1,0749 | 1,0799 | 1,0699 | 1,0799 |
| 09.04.2019 | 1,0799 | 1,0799 | 1,0648 | 1,0699 |
| 10.04.2019 | 1,0699 | 1,1049 | 1,0499 | 1,0999 |
| 11.04.2019 | 1,0999 | 1,1248 | 1,0599 | 1,0799 |
| 14.04.2019 | 1,0849 | 1,1099 | 1,0749 | 1,0849 |
| 15.04.2019 | 1,09 | 1,1297 | 1,0749 | 1,1297 |
| 16.04.2019 | 1,1297 | 1,1448 | 1,1197 | 1,1297 |
| 17.04.2019 | 1,1297 | 1,1297 | 1,0999 | 1,1148 |
| 18.04.2019 | 1,1148 | 1,1148 | 1,0949 | 1,1049 |
| 21.04.2019 | 1,0999 | 1,1248 | 1,0949 | 1,1197 |
| 23.04.2019 | 1,1248 | 1,1498 | 1,1197 | 1,1297 |
| 24.04.2019 | 1,1297 | 1,1448 | 1,0999 | 1,0999 |
| 25.04.2019 | 1,1049 | 1,1197 | 1,0499 | 1,0648 |
| 28.04.2019 | 1,0699 | 1,0699 | 1,0349 | 1,0599 |
| 29.04.2019 | 1,09 | 1,1548 | 1,0849 | 1,09 |
| 01.05.2019 | 1,09 | 1,1297 | 1,0849 | 1,1297 |
| 02.05.2019 | 1,1348 | 1,1498 | 1,1049 | 1,1148 |
| 05.05.2019 | 1,1148 | 1,1148 | 1,0849 | 1,1148 |
| 06.05.2019 | 1,0949 | 1,1248 | 1,09 | 1,0999 |
| 07.05.2019 | 1,1099 | 1,1148 | 1,09 | 1,0999 |
| 08.05.2019 | 1,0949 | 1,1049 | 1,0849 | 1,1049 |
| 09.05.2019 | 1,1099 | 1,1148 | 1,0849 | 1,0949 |
| 12.05.2019 | 1,0949 | 1,0949 | 1,0648 | 1,0749 |
| 13.05.2019 | 1,0699 | 1,1197 | 1,0599 | 1,0949 |
| 14.05.2019 | 1,0699 | 1,09 | 1,0699 | 1,0799 |
| 15.05.2019 | 1,0849 | 1,1099 | 1,0799 | 1,0999 |
| 16.05.2019 | 1,0999 | 1,1049 | 1,0799 | 1,09 |
| 19.05.2019 | 1,09 | 1,1099 | 1,0749 | 1,0949 |
| 20.05.2019 | 1,1368 | 1,1368 | 1,0896 | 1,1001 |
| 21.05.2019 | 1,1001 | 1,1052 | 1,0477 | 1,0581 |
| 22.05.2019 | 1,0477 | 1,0739 | 1,0373 | 1,0477 |
| 23.05.2019 | 1,0477 | 1,0634 | 1,0425 | 1,0634 |
| 26.05.2019 | 1,0581 | 1,1316 | 1,0529 | 1,0844 |
| 27.05.2019 | 1,0844 | 1,1001 | 1,0791 | 1,0844 |
| 28.05.2019 | 1,0896 | 1,0896 | 1,0634 | 1,0791 |
| 29.05.2019 | 1,0791 | 1,0949 | 1,0739 | 1,0844 |
| 30.05.2019 | 1,0844 | 1,0844 | 1,0739 | 1,0844 |
| 02.06.2019 | 1,0844 | 1,0896 | 1,0791 | 1,0896 |
| 06.06.2019 | 1,0949 | 1,1001 | 1,0739 | 1,0896 |
| 09.06.2019 | 1,0896 | 1,0949 | 1,0844 | 1,0896 |
| 10.06.2019 | 1,0896 | 1,0949 | 1,0791 | 1,0896 |
| 11.06.2019 | 1,0896 | 1,1106 | 1,0791 | 1,1106 |
| 12.06.2019 | 1,1106 | 1,1158 | 1,0844 | 1,1001 |
| 13.06.2019 | 1,0896 | 1,1211 | 1,0791 | 1,1106 |
| 16.06.2019 | 1,1052 | 1,1052 | 1,0896 | 1,0949 |
| 17.06.2019 | 1,1001 | 1,1001 | 1,0896 | 1,1001 |
| 18.06.2019 | 1,0949 | 1,1001 | 1,0844 | 1,0896 |
| 19.06.2019 | 1,0896 | 1,1052 | 1,0844 | 1,0949 |
| 20.06.2019 | 1,0949 | 1,1001 | 1,0844 | 1,0949 |
| 23.06.2019 | 1,0949 | 1,1421 | 1,0949 | 1,1158 |
| 24.06.2019 | 1,1158 | 1,1368 | 1,1001 | 1,1316 |
| 25.06.2019 | 1,1421 | 1,1838 | 1,1316 | 1,1526 |
| 26.06.2019 | 1,1577 | 1,1682 | 1,1262 | 1,1316 |
| 27.06.2019 | 1,1316 | 1,1787 | 1,1316 | 1,1472 |
| 30.06.2019 | 1,1526 | 1,2048 | 1,1472 | 1,1997 |
| 01.07.2019 | 1,1997 | 1,21 | 1,1787 | 1,1787 |
| 02.07.2019 | 1,1787 | 1,1787 | 1,1472 | 1,1577 |
| 03.07.2019 | 1,163 | 1,1838 | 1,1526 | 1,163 |
| 04.07.2019 | 1,163 | 1,1943 | 1,1526 | 1,1734 |
| 07.07.2019 | 1,199 | 1,2048 | 1,1526 | 1,1699 |
| 08.07.2019 | 1,1757 | 1,1757 | 1,1408 | 1,1408 |
| 09.07.2019 | 1,1467 | 1,1641 | 1,1292 | 1,1526 |
| 10.07.2019 | 1,1526 | 1,1641 | 1,1408 | 1,1526 |
| 11.07.2019 | 1,1582 | 1,1582 | 1,1117 | 1,1176 |
| 15.07.2019 | 1,1234 | 1,1292 | 1,1176 | 1,1176 |
| 16.07.2019 | 1,1176 | 1,1408 | 1,1117 | 1,1234 |
| 17.07.2019 | 1,1234 | 1,1408 | 1,1234 | 1,1408 |
| 18.07.2019 | 1,135 | 1,3096 | 1,135 | 1,2398 |
| 21.07.2019 | 1,2339 | 1,2456 | 1,1874 | 1,1874 |
| 22.07.2019 | 1,1932 | 1,2048 | 1,1699 | 1,1757 |
| 23.07.2019 | 1,1816 | 1,2456 | 1,1641 | 1,2107 |
| 24.07.2019 | 1,2107 | 1,2165 | 1,1816 | 1,1874 |
| 25.07.2019 | 1,1874 | 1,2223 | 1,1874 | 1,2048 |
| 28.07.2019 | 1,2107 | 1,2572 | 1,1932 | 1,2572 |
| 29.07.2019 | 1,2747 | 1,3039 | 1,2572 | 1,2689 |
| 30.07.2019 | 1,2572 | 1,3039 | 1,2282 | 1,2572 |
| 31.07.2019 | 1,2631 | 1,3096 | 1,2456 | 1,298 |
| 01.08.2019 | 1,298 | 1,3154 | 1,2747 | 1,2806 |
| 04.08.2019 | 1,2806 | 1,3387 | 1,2747 | 1,3271 |
| 05.08.2019 | 1,3329 | 1,426 | 1,3329 | 1,3678 |
| 06.08.2019 | 1,4028 | 1,4202 | 1,2806 | 1,3096 |
| 07.08.2019 | 1,3213 | 1,3678 | 1,298 | 1,3387 |
| 08.08.2019 | 1,3445 | 1,3504 | 1,3096 | 1,3096 |
| 14.08.2019 | 1,3154 | 1,3445 | 1,2806 | 1,298 |
| 15.08.2019 | 1,3039 | 1,3562 | 1,298 | 1,3562 |
| 18.08.2019 | 1,3678 | 1,6239 | 1,3678 | 1,5832 |
| 19.08.2019 | 1,5832 | 1,589 | 1,4668 | 1,4668 |
| 20.08.2019 | 1,4726 | 1,4784 | 1,3678 | 1,3736 |
| 21.08.2019 | 1,3736 | 1,56 | 1,3678 | 1,4726 |
| 22.08.2019 | 1,4668 | 1,5134 | 1,426 | 1,4435 |
| 25.08.2019 | 1,426 | 1,4494 | 1,4202 | 1,4377 |
| 26.08.2019 | 1,4377 | 1,4901 | 1,426 | 1,426 |
| 27.08.2019 | 1,4377 | 1,4435 | 1,4144 | 1,4377 |
| 28.08.2019 | 1,4435 | 1,4494 | 1,426 | 1,4377 |
| 01.09.2019 | 1,4377 | 1,4901 | 1,4377 | 1,4668 |
| 02.09.2019 | 1,4668 | 1,4726 | 1,4494 | 1,461 |
| 03.09.2019 | 1,461 | 1,4843 | 1,4435 | 1,4551 |
| 04.09.2019 | 1,4551 | 1,4726 | 1,4494 | 1,461 |
| 05.09.2019 | 1,4668 | 1,4668 | 1,4377 | 1,4551 |
| 08.09.2019 | 1,4551 | 1,4843 | 1,4551 | 1,4726 |
| 09.09.2019 | 1,4784 | 1,5017 | 1,4668 | 1,4843 |
| 10.09.2019 | 1,4843 | 1,6531 | 1,4784 | 1,5483 |
| 11.09.2019 | 1,56 | 1,5657 | 1,525 | 1,525 |
| 12.09.2019 | 1,5308 | 1,5425 | 1,5075 | 1,5308 |
| 15.09.2019 | 1,525 | 1,5425 | 1,5192 | 1,525 |
| 16.09.2019 | 1,5308 | 1,5366 | 1,5192 | 1,525 |
| 17.09.2019 | 1,5308 | 1,5715 | 1,5134 | 1,5541 |
| 18.09.2019 | 1,56 | 1,5657 | 1,5366 | 1,5366 |
| 19.09.2019 | 1,5425 | 1,5483 | 1,5134 | 1,5366 |
| 22.09.2019 | 1,5366 | 1,5425 | 1,5192 | 1,525 |
| 23.09.2019 | 1,525 | 1,5366 | 1,5192 | 1,5308 |
| 24.09.2019 | 1,5308 | 1,589 | 1,525 | 1,5425 |
| 25.09.2019 | 1,5425 | 1,56 | 1,5366 | 1,5483 |
| 26.09.2019 | 1,5366 | 1,5541 | 1,5366 | 1,5425 |
| 29.09.2019 | 1,5425 | 1,56 | 1,5366 | 1,5541 |
| 30.09.2019 | 1,5541 | 1,5657 | 1,5483 | 1,56 |
| 01.10.2019 | 1,5541 | 1,5657 | 1,5425 | 1,56 |
| 02.10.2019 | 1,56 | 1,5715 | 1,5425 | 1,5483 |
| 03.10.2019 | 1,5483 | 1,6122 | 1,5366 | 1,5773 |
| 06.10.2019 | 1,5832 | 1,851 | 1,56 | 1,7695 |
| 07.10.2019 | 1,7753 | 1,8801 | 1,6472 | 1,7986 |
| 08.10.2019 | 1,8043 | 1,8334 | 1,7345 | 1,7462 |
| 09.10.2019 | 1,7519 | 2,0256 | 1,7054 | 2,0023 |
| 10.10.2019 | 2,0197 | 2,043 | 1,944 | 1,9499 |
| 13.10.2019 | 1,9499 | 1,979 | 1,7811 | 1,8334 |
| 14.10.2019 | 1,851 | 2,0314 | 1,851 | 1,944 |
| 15.10.2019 | 1,9208 | 1,9266 | 1,8626 | 1,9266 |
| 16.10.2019 | 1,9266 | 1,979 | 1,8626 | 1,8975 |
| 17.10.2019 | 1,9324 | 1,9848 | 1,9266 | 1,9557 |
| 20.10.2019 | 1,9557 | 2,0372 | 1,8917 | 2,0197 |
| 21.10.2019 | 2,0197 | 2,3457 | 1,9557 | 2,2118 |
| 22.10.2019 | 2,2352 | 2,4389 | 2,2292 | 2,3689 |
| 23.10.2019 | 2,4214 | 2,5028 | 2,3864 | 2,4389 |
| 24.10.2019 | 2,4214 | 2,4446 | 2,2758 | 2,3923 |
| 27.10.2019 | 2,4097 | 2,4271 | 2,3689 | 2,3864 |
| 29.10.2019 | 2,3864 | 2,398 | 2,2817 | 2,3166 |
| 30.10.2019 | 2,3166 | 2,4331 | 2,2758 | 2,3457 |
| 31.10.2019 | 2,3748 | 2,4156 | 2,2991 | 2,334 |
| 03.11.2019 | 2,3398 | 2,4214 | 2,3282 | 2,4214 |
| 04.11.2019 | 2,4621 | 2,6716 | 2,4621 | 2,5785 |
| 05.11.2019 | 2,5843 | 2,6483 | 2,5668 | 2,5785 |
| 06.11.2019 | 2,5843 | 2,5901 | 2,4679 | 2,5668 |
| 07.11.2019 | 2,5668 | 2,5785 | 2,5203 | 2,561 |
| 10.11.2019 | 2,5319 | 2,8869 | 2,5145 | 2,7763 |
| 11.11.2019 | 2,7939 | 2,98 | 2,7182 | 2,8288 |
| 12.11.2019 | 2,8288 | 2,98 | 2,7939 | 2,9277 |
| 13.11.2019 | 2,951 | 2,9569 | 2,8812 | 2,9218 |
| 14.11.2019 | 2,9277 | 3,0209 | 2,9103 | 2,9394 |
| 17.11.2019 | 2,9451 | 3,0151 | 2,9277 | 2,951 |
| 18.11.2019 | 2,9918 | 3,0092 | 2,9394 | 2,9451 |
| 19.11.2019 | 2,9451 | 2,9742 | 2,8869 | 2,9103 |
| 20.11.2019 | 2,9451 | 2,9451 | 2,8812 | 2,8986 |
| 21.11.2019 | 2,9044 | 3,3351 | 2,8754 | 3,2712 |
| 24.11.2019 | 3,2827 | 3,5155 | 3,2012 | 3,504 |
| 25.11.2019 | 3,603 | 3,8998 | 3,603 | 3,7309 |
| 26.11.2019 | 3,7367 | 3,7775 | 3,4981 | 3,6786 |
| 27.11.2019 | 3,6903 | 3,8532 | 3,5272 | 3,6845 |
| 28.11.2019 | 3,667 | 4,0569 | 3,632 | 4,0569 |
| 01.12.2019 | 4,1326 | 4,8427 | 4,0453 | 4,8194 |
| 02.12.2019 | 4,8892 | 5,3782 | 3,8707 | 4,4411 |
| 03.12.2019 | 4,4411 | 4,668 | 4,2489 | 4,4818 |
| 04.12.2019 | 4,4993 | 5,1512 | 4,3829 | 4,9474 |
| 05.12.2019 | 4,9998 | 5,32 | 4,9998 | 5,093 |
| 08.12.2019 | 5,0638 | 5,1686 | 4,5692 | 4,93 |
| 09.12.2019 | 4,93 | 5,0522 | 4,8252 | 4,8717 |
| 10.12.2019 | 4,8776 | 4,895 | 4,6506 | 4,6797 |
| 11.12.2019 | 4,6797 | 4,7728 | 4,5924 | 4,6331 |
| 12.12.2019 | 4,639 | 4,6971 | 4,3363 | 4,4178 |
| 15.12.2019 | 4,313 | 4,3712 | 4,1092 | 4,2374 |
| 16.12.2019 | 4,2374 | 4,6099 | 4,2374 | 4,505 |
| 17.12.2019 | 4,505 | 4,505 | 4,1966 | 4,3654 |
| 18.12.2019 | 4,3944 | 4,5692 | 4,3944 | 4,4062 |
| 19.12.2019 | 4,4236 | 4,4876 | 4,2781 | 4,3712 |
| 22.12.2019 | 4,3712 | 4,5865 | 4,1326 | 4,3537 |
| 23.12.2019 | 4,3771 | 4,4701 | 4,3363 | 4,3537 |
| 24.12.2019 | 4,3771 | 4,4236 | 4,348 | 4,348 |
| 25.12.2019 | 4,3537 | 4,4178 | 4,2839 | 4,2839 |
| 26.12.2019 | 4,2955 | 4,3596 | 4,2199 | 4,2315 |
| 29.12.2019 | 4,2489 | 4,6273 | 4,1617 | 4,5401 |
| 30.12.2019 | 4,6564 | 4,7438 | 4,4178 | 4,505 |