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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3827
KAPANIŞ 4,3763
En Düşük
DÜŞÜK 2,0488
En Yüksek
YÜKSEK 6,5542
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 4,5284 | 4,6273 | 4,4294 | 4,4934 |
| 02.01.2020 | 4,4818 | 4,4818 | 4,0162 | 4,2025 |
| 05.01.2020 | 4,1792 | 4,1792 | 3,7834 | 3,7834 |
| 06.01.2020 | 3,8707 | 4,185 | 3,8707 | 4,1209 |
| 07.01.2020 | 3,9521 | 4,086 | 3,7834 | 3,9987 |
| 08.01.2020 | 4,214 | 4,5459 | 4,1966 | 4,3537 |
| 09.01.2020 | 4,3654 | 4,4993 | 4,3537 | 4,3829 |
| 12.01.2020 | 4,4526 | 4,4818 | 4,3887 | 4,4178 |
| 13.01.2020 | 4,4352 | 4,4526 | 4,2781 | 4,3421 |
| 14.01.2020 | 4,348 | 4,3944 | 4,3072 | 4,3188 |
| 15.01.2020 | 4,3246 | 4,3944 | 4,3072 | 4,3188 |
| 16.01.2020 | 4,3188 | 4,3654 | 4,1908 | 4,2199 |
| 19.01.2020 | 4,2374 | 4,3246 | 4,214 | 4,2432 |
| 20.01.2020 | 4,2432 | 4,3421 | 4,1617 | 4,2897 |
| 21.01.2020 | 4,3072 | 4,3596 | 4,185 | 4,2547 |
| 22.01.2020 | 4,3305 | 4,5633 | 4,214 | 4,4526 |
| 23.01.2020 | 4,5168 | 4,5516 | 4,3014 | 4,3712 |
| 26.01.2020 | 4,3712 | 4,5342 | 4,313 | 4,4294 |
| 27.01.2020 | 4,4818 | 4,8544 | 4,3363 | 4,7787 |
| 28.01.2020 | 4,93 | 5,1453 | 4,7787 | 4,7961 |
| 29.01.2020 | 4,7903 | 4,7903 | 4,4818 | 4,5168 |
| 30.01.2020 | 4,5168 | 4,7088 | 4,4934 | 4,5575 |
| 02.02.2020 | 4,5633 | 4,6099 | 4,4934 | 4,5807 |
| 03.02.2020 | 4,604 | 4,7844 | 4,604 | 4,7146 |
| 04.02.2020 | 4,7205 | 4,8311 | 4,6215 | 4,668 |
| 05.02.2020 | 4,7146 | 4,7612 | 4,6622 | 4,668 |
| 06.02.2020 | 4,6738 | 4,7088 | 4,5865 | 4,6738 |
| 09.02.2020 | 4,6855 | 4,7088 | 4,2432 | 4,4062 |
| 10.02.2020 | 4,4526 | 4,5575 | 4,313 | 4,4468 |
| 11.02.2020 | 4,4876 | 4,5109 | 4,3654 | 4,4236 |
| 12.02.2020 | 4,4294 | 4,5516 | 4,3944 | 4,4294 |
| 13.02.2020 | 4,4352 | 4,4643 | 4,4003 | 4,412 |
| 16.02.2020 | 4,4352 | 4,5865 | 4,4062 | 4,4294 |
| 17.02.2020 | 4,4818 | 4,4876 | 4,3188 | 4,3654 |
| 18.02.2020 | 4,3654 | 4,4178 | 4,2199 | 4,2432 |
| 19.02.2020 | 4,2432 | 4,2897 | 3,8183 | 3,8474 |
| 20.02.2020 | 3,8183 | 4,0162 | 3,4399 | 4,0046 |
| 23.02.2020 | 3,9929 | 3,9929 | 3,603 | 3,9579 |
| 24.02.2020 | 4,0162 | 4,1675 | 3,8474 | 4,0221 |
| 25.02.2020 | 3,9579 | 4,2897 | 3,9463 | 4,0976 |
| 26.02.2020 | 4,0976 | 4,1092 | 3,8066 | 3,8415 |
| 27.02.2020 | 3,079 | 3,8124 | 3,079 | 3,7251 |
| 01.03.2020 | 3,9579 | 4,1326 | 3,8823 | 4,0162 |
| 02.03.2020 | 4,1326 | 4,3363 | 4,0569 | 4,2199 |
| 03.03.2020 | 4,2257 | 4,2489 | 4,0569 | 4,0685 |
| 04.03.2020 | 4,0918 | 4,3188 | 4,0744 | 4,1384 |
| 05.03.2020 | 4,1559 | 4,1733 | 3,9871 | 4,0046 |
| 08.03.2020 | 3,7717 | 3,8998 | 3,4923 | 3,632 |
| 09.03.2020 | 3,6845 | 3,8764 | 3,3468 | 3,4342 |
| 10.03.2020 | 3,376 | 3,533 | 3,143 | 3,2594 |
| 11.03.2020 | 3,143 | 3,143 | 2,6367 | 2,6774 |
| 12.03.2020 | 2,6018 | 2,8812 | 2,5494 | 2,8113 |
| 15.03.2020 | 2,7997 | 2,7997 | 2,5319 | 2,5319 |
| 16.03.2020 | 2,4446 | 2,5261 | 2,2817 | 2,2934 |
| 17.03.2020 | 2,1127 | 2,3923 | 2,1127 | 2,2352 |
| 18.03.2020 | 2,27 | 2,3166 | 2,1477 | 2,1885 |
| 19.03.2020 | 2,2991 | 2,3166 | 2,1885 | 2,241 |
| 22.03.2020 | 2,2118 | 2,3573 | 2,0488 | 2,3107 |
| 23.03.2020 | 2,3398 | 2,5377 | 2,3398 | 2,5377 |
| 24.03.2020 | 2,6193 | 2,788 | 2,5436 | 2,7066 |
| 25.03.2020 | 2,7124 | 2,9742 | 2,6774 | 2,9742 |
| 26.03.2020 | 3,1373 | 3,2012 | 2,9218 | 3,0209 |
| 29.03.2020 | 3,0209 | 3,1198 | 2,8463 | 3,0267 |
| 30.03.2020 | 3,1256 | 3,2536 | 3,0267 | 3,2012 |
| 31.03.2020 | 3,2012 | 3,3118 | 3,0325 | 3,0675 |
| 01.04.2020 | 3,0966 | 3,143 | 2,9684 | 3,0267 |
| 02.04.2020 | 3,0383 | 3,0558 | 2,9336 | 3,0092 |
| 05.04.2020 | 3,0558 | 3,2012 | 3,0558 | 3,1722 |
| 06.04.2020 | 3,2654 | 3,4342 | 3,1547 | 3,2362 |
| 07.04.2020 | 3,2479 | 3,3118 | 3,1256 | 3,2479 |
| 08.04.2020 | 3,2944 | 3,306 | 3,213 | 3,2712 |
| 09.04.2020 | 3,277 | 3,3351 | 3,2187 | 3,2594 |
| 12.04.2020 | 3,3468 | 3,4458 | 3,2012 | 3,3527 |
| 13.04.2020 | 3,3642 | 3,4632 | 3,3642 | 3,4166 |
| 14.04.2020 | 3,4399 | 3,4865 | 3,1897 | 3,2712 |
| 15.04.2020 | 3,2886 | 3,3177 | 3,143 | 3,2362 |
| 16.04.2020 | 3,277 | 3,4516 | 3,2654 | 3,4458 |
| 19.04.2020 | 3,4516 | 3,6959 | 3,4399 | 3,6378 |
| 20.04.2020 | 3,6378 | 3,7659 | 3,5214 | 3,6845 |
| 21.04.2020 | 3,667 | 3,7834 | 3,667 | 3,7018 |
| 23.04.2020 | 3,7135 | 3,7834 | 3,667 | 3,7077 |
| 26.04.2020 | 3,7542 | 3,8241 | 3,7426 | 3,7834 |
| 27.04.2020 | 3,8124 | 3,8764 | 3,7018 | 3,8474 |
| 28.04.2020 | 3,8648 | 4,0976 | 3,8648 | 4,0221 |
| 29.04.2020 | 4,0744 | 4,1035 | 3,7834 | 3,923 |
| 03.05.2020 | 3,8066 | 3,923 | 3,6203 | 3,7484 |
| 04.05.2020 | 3,7892 | 3,8939 | 3,7193 | 3,7951 |
| 05.05.2020 | 3,859 | 3,8707 | 3,7542 | 3,7834 |
| 06.05.2020 | 3,7775 | 3,8707 | 3,6959 | 3,8707 |
| 07.05.2020 | 3,9579 | 4,0162 | 3,8707 | 3,8998 |
| 10.05.2020 | 3,9346 | 3,9871 | 3,8707 | 3,9056 |
| 11.05.2020 | 3,9056 | 3,9871 | 3,8299 | 3,9638 |
| 12.05.2020 | 3,9813 | 4,0395 | 3,9114 | 3,9871 |
| 13.05.2020 | 3,9871 | 4,0395 | 3,8764 | 3,8881 |
| 14.05.2020 | 3,9405 | 3,9813 | 3,9056 | 3,923 |
| 17.05.2020 | 3,9288 | 4,185 | 3,9288 | 4,1733 |
| 19.05.2020 | 4,3654 | 4,5865 | 4,2781 | 4,5865 |
| 20.05.2020 | 4,7787 | 4,9183 | 4,3421 | 4,5168 |
| 21.05.2020 | 4,5401 | 4,5633 | 4,3712 | 4,4352 |
| 26.05.2020 | 4,5401 | 4,5807 | 4,3771 | 4,4352 |
| 27.05.2020 | 4,4352 | 4,4526 | 4,2489 | 4,2839 |
| 28.05.2020 | 4,2839 | 4,4526 | 4,1501 | 4,3421 |
| 31.05.2020 | 4,3596 | 4,3887 | 4,2955 | 4,3305 |
| 01.06.2020 | 4,3305 | 4,3537 | 4,2781 | 4,2781 |
| 02.06.2020 | 4,2955 | 4,6506 | 4,2722 | 4,6099 |
| 03.06.2020 | 4,6215 | 4,6797 | 4,3944 | 4,5226 |
| 04.06.2020 | 4,6564 | 4,8601 | 4,639 | 4,6855 |
| 07.06.2020 | 4,6855 | 4,7146 | 4,5633 | 4,6099 |
| 08.06.2020 | 4,6506 | 4,6506 | 4,4526 | 4,5168 |
| 09.06.2020 | 4,5168 | 4,5924 | 4,5168 | 4,5284 |
| 10.06.2020 | 4,5284 | 4,5924 | 4,4236 | 4,4759 |
| 11.06.2020 | 4,3246 | 4,4586 | 4,2955 | 4,4411 |
| 14.06.2020 | 4,4236 | 4,4411 | 4,3596 | 4,4062 |
| 15.06.2020 | 4,4411 | 4,5401 | 4,4411 | 4,4876 |
| 16.06.2020 | 4,5284 | 4,5284 | 4,4178 | 4,4236 |
| 17.06.2020 | 4,4236 | 4,505 | 4,4003 | 4,4236 |
| 18.06.2020 | 4,4411 | 4,4701 | 4,3944 | 4,4062 |
| 21.06.2020 | 4,4236 | 4,4586 | 4,4178 | 4,4236 |
| 22.06.2020 | 4,4586 | 4,4934 | 4,412 | 4,4352 |
| 23.06.2020 | 4,4352 | 4,4352 | 4,3654 | 4,3829 |
| 24.06.2020 | 4,3829 | 4,4062 | 4,3246 | 4,348 |
| 25.06.2020 | 4,3537 | 4,4468 | 4,3537 | 4,412 |
| 28.06.2020 | 4,4468 | 4,4468 | 4,3654 | 4,4062 |
| 29.06.2020 | 4,4236 | 4,5401 | 4,412 | 4,4759 |
| 30.06.2020 | 4,4818 | 4,4993 | 4,348 | 4,4294 |
| 01.07.2020 | 4,4352 | 4,604 | 4,4062 | 4,5692 |
| 02.07.2020 | 4,6099 | 4,7146 | 4,5633 | 4,604 |
| 05.07.2020 | 4,6506 | 4,8194 | 4,639 | 4,7088 |
| 06.07.2020 | 4,7555 | 4,7903 | 4,5226 | 4,6506 |
| 07.07.2020 | 4,668 | 4,668 | 4,5516 | 4,5633 |
| 08.07.2020 | 4,5983 | 4,6622 | 4,3712 | 4,3712 |
| 09.07.2020 | 4,3654 | 4,5109 | 4,1035 | 4,3944 |
| 12.07.2020 | 4,5342 | 4,6506 | 4,4818 | 4,639 |
| 13.07.2020 | 4,639 | 4,6448 | 4,5284 | 4,5575 |
| 15.07.2020 | 4,5168 | 4,703 | 4,5168 | 4,6564 |
| 16.07.2020 | 4,6913 | 4,7263 | 4,5924 | 4,6331 |
| 19.07.2020 | 4,6331 | 4,6564 | 4,4062 | 4,5924 |
| 20.07.2020 | 4,5924 | 4,6448 | 4,4586 | 4,5516 |
| 21.07.2020 | 4,5807 | 4,604 | 4,4586 | 4,5226 |
| 22.07.2020 | 4,5873 | 4,5873 | 4,5108 | 4,5462 |
| 23.07.2020 | 4,5402 | 4,764 | 4,5226 | 4,6934 |
| 26.07.2020 | 4,7993 | 4,9643 | 4,7935 | 4,9053 |
| 27.07.2020 | 4,9172 | 4,9407 | 4,5049 | 4,5108 |
| 28.07.2020 | 4,5343 | 4,6521 | 4,3165 | 4,4577 |
| 29.07.2020 | 4,5638 | 4,5933 | 4,4577 | 4,5873 |
| 03.08.2020 | 4,605 | 4,7051 | 4,1574 | 4,3576 |
| 04.08.2020 | 4,3635 | 4,3754 | 4,1516 | 4,287 |
| 05.08.2020 | 4,287 | 4,287 | 3,8924 | 3,9337 |
| 06.08.2020 | 3,6805 | 4,1574 | 3,598 | 4,1516 |
| 09.08.2020 | 4,1574 | 4,234 | 3,9631 | 4,181 |
| 10.08.2020 | 4,1987 | 4,3576 | 4,181 | 4,3341 |
| 11.08.2020 | 4,4048 | 4,4755 | 4,2988 | 4,3518 |
| 12.08.2020 | 4,3576 | 4,3931 | 4,1516 | 4,2163 |
| 13.08.2020 | 4,2163 | 4,3576 | 4,0102 | 4,1693 |
| 16.08.2020 | 4,0573 | 4,1633 | 4,0573 | 4,1458 |
| 17.08.2020 | 4,2104 | 4,3695 | 4,0809 | 4,346 |
| 18.08.2020 | 4,3518 | 4,4872 | 4,2753 | 4,4166 |
| 19.08.2020 | 4,4166 | 4,6639 | 4,3046 | 4,5167 |
| 20.08.2020 | 4,5167 | 4,5343 | 4,3282 | 4,3812 |
| 23.08.2020 | 4,3635 | 4,4636 | 4,3165 | 4,3576 |
| 24.08.2020 | 4,4166 | 4,4577 | 4,2163 | 4,2575 |
| 25.08.2020 | 4,2398 | 4,287 | 4,1928 | 4,2634 |
| 26.08.2020 | 4,4581 | 4,4766 | 4,3282 | 4,3282 |
| 27.08.2020 | 4,3714 | 4,3839 | 4,3096 | 4,3344 |
| 30.08.2020 | 4,3344 | 4,3467 | 4,254 | 4,3035 |
| 31.08.2020 | 4,3035 | 4,3406 | 4,2045 | 4,2664 |
| 01.09.2020 | 4,285 | 4,285 | 4,1489 | 4,2417 |
| 02.09.2020 | 4,2664 | 4,6621 | 4,2169 | 4,3653 |
| 03.09.2020 | 4,3839 | 4,4828 | 4,3591 | 4,39 |
| 06.09.2020 | 4,39 | 4,4519 | 4,39 | 4,4086 |
| 07.09.2020 | 4,4148 | 4,4828 | 4,3467 | 4,3777 |
| 08.09.2020 | 4,3591 | 4,6065 | 4,2973 | 4,5508 |
| 09.09.2020 | 4,5508 | 4,7982 | 4,5446 | 4,6003 |
| 10.09.2020 | 4,6003 | 4,6683 | 4,5569 | 4,6065 |
| 13.09.2020 | 4,6498 | 4,9342 | 4,5322 | 4,86 |
| 14.09.2020 | 5,0393 | 5,1259 | 4,7425 | 4,7611 |
| 15.09.2020 | 4,7611 | 4,7982 | 4,6621 | 4,6745 |
| 16.09.2020 | 4,6745 | 4,8476 | 4,6188 | 4,7611 |
| 17.09.2020 | 4,7611 | 4,8476 | 4,7487 | 4,7734 |
| 20.09.2020 | 4,7734 | 5,2495 | 4,6312 | 5,2433 |
| 21.09.2020 | 5,2371 | 5,5092 | 4,7549 | 5,1444 |
| 22.09.2020 | 5,1444 | 5,2495 | 5,0578 | 5,1135 |
| 23.09.2020 | 5,1259 | 5,2123 | 5,0145 | 5,064 |
| 24.09.2020 | 5,0022 | 5,1691 | 5,0022 | 5,0578 |
| 27.09.2020 | 5,1382 | 5,4845 | 5,0084 | 5,1444 |
| 28.09.2020 | 5,1505 | 5,367 | 5,1012 | 5,2248 |
| 29.09.2020 | 5,3052 | 5,4164 | 5,2 | 5,2557 |
| 30.09.2020 | 5,2742 | 5,2928 | 5,0145 | 5,0826 |
| 01.10.2020 | 5,0702 | 5,095 | 4,9466 | 5,0331 |
| 04.10.2020 | 5,0331 | 5,0888 | 4,9527 | 5,0269 |
| 05.10.2020 | 5,0269 | 5,0578 | 4,9651 | 5,0145 |
| 06.10.2020 | 5,0208 | 5,0393 | 4,9589 | 4,9898 |
| 07.10.2020 | 4,9898 | 5,0084 | 4,9157 | 4,9404 |
| 08.10.2020 | 4,9404 | 4,9651 | 4,8414 | 4,9466 |
| 11.10.2020 | 4,9466 | 5,1444 | 4,9094 | 5,0084 |
| 12.10.2020 | 5,0084 | 5,0516 | 4,9157 | 4,9898 |
| 13.10.2020 | 4,9898 | 5,0022 | 4,9218 | 4,9527 |
| 14.10.2020 | 4,9527 | 4,9527 | 4,8847 | 4,928 |
| 15.10.2020 | 4,9342 | 4,9466 | 4,8847 | 4,9342 |
| 18.10.2020 | 4,9775 | 5,2433 | 4,9342 | 5,2371 |
| 19.10.2020 | 5,2433 | 5,3299 | 5,0455 | 5,2433 |
| 20.10.2020 | 5,2433 | 5,2867 | 5,1382 | 5,1691 |
| 21.10.2020 | 5,0145 | 5,1753 | 4,9466 | 5,0269 |
| 22.10.2020 | 5,0269 | 5,0269 | 4,7858 | 4,9775 |
| 25.10.2020 | 4,9404 | 4,9404 | 4,4828 | 4,5199 |
| 26.10.2020 | 4,5137 | 4,7611 | 4,2664 | 4,625 |
| 27.10.2020 | 4,7239 | 4,9404 | 4,6436 | 4,7054 |
| 29.10.2020 | 4,6806 | 4,7858 | 4,4519 | 4,6869 |
| 01.11.2020 | 4,6869 | 4,8538 | 4,5261 | 4,7054 |
| 02.11.2020 | 4,7054 | 4,7363 | 4,5694 | 4,6498 |
| 03.11.2020 | 4,6436 | 4,7301 | 4,6374 | 4,7054 |
| 04.11.2020 | 4,7301 | 4,8785 | 4,6992 | 4,7363 |
| 05.11.2020 | 4,7611 | 4,8414 | 4,6992 | 4,7487 |
| 08.11.2020 | 4,7487 | 4,8908 | 4,7487 | 4,8105 |
| 09.11.2020 | 4,8043 | 4,996 | 4,7301 | 4,86 |
| 10.11.2020 | 4,996 | 4,996 | 4,7611 | 4,8043 |
| 11.11.2020 | 4,8043 | 4,8353 | 4,6312 | 4,6559 |
| 12.11.2020 | 4,6436 | 4,7549 | 4,6312 | 4,6806 |
| 15.11.2020 | 4,7487 | 4,8167 | 4,6869 | 4,6992 |
| 16.11.2020 | 4,6992 | 4,6992 | 4,5694 | 4,6003 |
| 17.11.2020 | 4,5941 | 4,6621 | 4,5384 | 4,6559 |
| 18.11.2020 | 4,6498 | 4,7177 | 4,5818 | 4,6683 |
| 19.11.2020 | 4,6745 | 4,6745 | 4,6188 | 4,6312 |
| 22.11.2020 | 4,6312 | 4,6559 | 4,5446 | 4,5694 |
| 23.11.2020 | 4,5694 | 4,5756 | 4,5137 | 4,5632 |
| 24.11.2020 | 4,5632 | 4,792 | 4,5384 | 4,6498 |
| 25.11.2020 | 4,7611 | 4,7611 | 4,5694 | 4,6683 |
| 26.11.2020 | 4,6869 | 4,6869 | 4,5756 | 4,5879 |
| 29.11.2020 | 4,5879 | 4,5879 | 4,4951 | 4,5137 |
| 30.11.2020 | 4,5261 | 4,6992 | 4,5075 | 4,6745 |
| 01.12.2020 | 4,6374 | 4,8167 | 4,5199 | 4,7672 |
| 02.12.2020 | 4,7672 | 4,8229 | 4,6806 | 4,7301 |
| 03.12.2020 | 4,7301 | 4,7487 | 4,6683 | 4,693 |
| 06.12.2020 | 4,6992 | 5,0331 | 4,6806 | 4,9775 |
| 07.12.2020 | 5,0084 | 5,0331 | 4,8229 | 4,9157 |
| 08.12.2020 | 4,9157 | 4,9589 | 4,8538 | 4,8785 |
| 09.12.2020 | 4,9094 | 4,9775 | 4,8476 | 4,8785 |
| 10.12.2020 | 4,8538 | 4,9157 | 4,7672 | 4,8538 |
| 13.12.2020 | 4,8538 | 5,336 | 4,8538 | 5,336 |
| 14.12.2020 | 5,336 | 5,8678 | 5,3052 | 5,8678 |
| 15.12.2020 | 5,9977 | 6,1585 | 5,4412 | 5,5896 |
| 16.12.2020 | 5,5215 | 5,7503 | 5,3608 | 5,3794 |
| 17.12.2020 | 5,3237 | 5,7194 | 5,3237 | 5,6267 |
| 20.12.2020 | 5,6082 | 5,8431 | 5,3794 | 5,5957 |
| 21.12.2020 | 5,5957 | 6,1461 | 5,503 | 6,1214 |
| 22.12.2020 | 6,1214 | 6,5542 | 5,8802 | 6,3378 |
| 23.12.2020 | 6,3316 | 6,3624 | 6,0595 | 6,1769 |
| 24.12.2020 | 6,1832 | 6,5233 | 6,0657 | 6,3316 |
| 27.12.2020 | 6,0595 | 6,1832 | 5,7009 | 5,9296 |
| 28.12.2020 | 5,8431 | 5,9049 | 5,5648 | 5,7256 |
| 29.12.2020 | 5,7256 | 5,9049 | 5,6762 | 5,7503 |
| 30.12.2020 | 5,8122 | 5,9668 | 5,7442 | 5,806 |