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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,5118
KAPANIŞ 8,5252
En Düşük
DÜŞÜK 5,2184
En Yüksek
YÜKSEK 18,625
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 5,8199 | 5,9076 | 5,7385 | 5,8261 |
| 03.01.2022 | 5,8324 | 6,1958 | 5,8261 | 5,9452 |
| 04.01.2022 | 5,9514 | 5,9702 | 5,8637 | 5,9201 |
| 05.01.2022 | 5,8261 | 5,9326 | 5,8261 | 5,8637 |
| 06.01.2022 | 5,8637 | 5,9076 | 5,8073 | 5,8951 |
| 09.01.2022 | 5,9201 | 5,9263 | 5,8762 | 5,8762 |
| 10.01.2022 | 5,8825 | 5,9263 | 5,751 | 5,8011 |
| 11.01.2022 | 5,8261 | 5,8762 | 5,8073 | 5,8261 |
| 12.01.2022 | 5,8261 | 5,9201 | 5,7886 | 5,7948 |
| 13.01.2022 | 5,7948 | 5,8199 | 5,7635 | 5,8199 |
| 16.01.2022 | 5,8386 | 5,9263 | 5,8199 | 5,8825 |
| 17.01.2022 | 5,87 | 5,8888 | 5,6883 | 5,6883 |
| 18.01.2022 | 5,6883 | 5,7698 | 5,6069 | 5,7385 |
| 19.01.2022 | 5,751 | 5,8449 | 5,6758 | 5,7259 |
| 20.01.2022 | 5,8825 | 5,8825 | 5,7635 | 5,7948 |
| 23.01.2022 | 6,0015 | 6,0015 | 5,5756 | 5,6132 |
| 24.01.2022 | 5,6633 | 5,7761 | 5,4189 | 5,5129 |
| 25.01.2022 | 5,563 | 5,563 | 5,4941 | 5,5129 |
| 26.01.2022 | 5,4753 | 5,6194 | 5,4503 | 5,5943 |
| 27.01.2022 | 5,6069 | 5,6508 | 5,5129 | 5,5943 |
| 30.01.2022 | 5,5881 | 5,7322 | 5,5881 | 5,6382 |
| 31.01.2022 | 5,6445 | 5,7322 | 5,6319 | 5,657 |
| 01.02.2022 | 5,657 | 5,7385 | 5,6382 | 5,6883 |
| 02.02.2022 | 5,6946 | 5,6946 | 5,5442 | 5,5756 |
| 03.02.2022 | 5,5756 | 5,6132 | 5,5192 | 5,6006 |
| 06.02.2022 | 5,6132 | 5,6132 | 5,5066 | 5,5756 |
| 07.02.2022 | 5,5881 | 5,6695 | 5,5818 | 5,5943 |
| 08.02.2022 | 5,5943 | 5,7635 | 5,5943 | 5,7134 |
| 09.02.2022 | 5,7196 | 6,0705 | 5,7134 | 5,8136 |
| 10.02.2022 | 5,7948 | 5,8637 | 5,6194 | 5,7259 |
| 13.02.2022 | 5,6382 | 5,6758 | 5,5505 | 5,6132 |
| 14.02.2022 | 5,6257 | 5,6695 | 5,6069 | 5,6508 |
| 15.02.2022 | 5,6695 | 5,7761 | 5,6508 | 5,6883 |
| 16.02.2022 | 5,7322 | 5,8825 | 5,6069 | 5,8199 |
| 17.02.2022 | 5,87 | 5,9639 | 5,7134 | 5,7823 |
| 20.02.2022 | 5,8261 | 5,9514 | 5,7322 | 5,8512 |
| 21.02.2022 | 5,6508 | 5,9828 | 5,6382 | 5,9263 |
| 22.02.2022 | 5,9577 | 6,0454 | 5,7635 | 5,7948 |
| 23.02.2022 | 5,4816 | 5,5066 | 5,2184 | 5,2184 |
| 24.02.2022 | 5,2373 | 5,5693 | 5,231 | 5,5505 |
| 27.02.2022 | 5,5129 | 5,7761 | 5,3312 | 5,5943 |
| 28.02.2022 | 5,6132 | 5,751 | 5,5567 | 5,7134 |
| 01.03.2022 | 5,8073 | 6,0705 | 5,7071 | 5,7322 |
| 02.03.2022 | 5,7385 | 5,8199 | 5,7071 | 5,7196 |
| 03.03.2022 | 5,7196 | 5,7196 | 5,6319 | 5,657 |
| 06.03.2022 | 5,6132 | 5,6445 | 5,5442 | 5,5756 |
| 07.03.2022 | 5,563 | 5,5881 | 5,5442 | 5,5505 |
| 08.03.2022 | 5,5756 | 5,5881 | 5,5066 | 5,5255 |
| 09.03.2022 | 5,538 | 5,5756 | 5,469 | 5,5004 |
| 10.03.2022 | 5,5066 | 5,5567 | 5,5004 | 5,538 |
| 13.03.2022 | 5,5192 | 5,657 | 5,5129 | 5,6257 |
| 14.03.2022 | 5,6508 | 5,6508 | 5,5567 | 5,563 |
| 15.03.2022 | 5,5818 | 5,6508 | 5,5818 | 5,5943 |
| 16.03.2022 | 5,5943 | 5,7134 | 5,5881 | 5,6883 |
| 17.03.2022 | 5,7009 | 5,7322 | 5,6508 | 5,7009 |
| 20.03.2022 | 5,7259 | 5,8386 | 5,7196 | 5,8261 |
| 21.03.2022 | 5,8575 | 5,87 | 5,7823 | 5,8386 |
| 22.03.2022 | 5,8386 | 5,8888 | 5,8199 | 5,8512 |
| 23.03.2022 | 5,8512 | 5,8825 | 5,7948 | 5,8011 |
| 24.03.2022 | 5,8073 | 5,87 | 5,7948 | 5,8449 |
| 27.03.2022 | 5,8575 | 6,4275 | 5,8575 | 6,0579 |
| 28.03.2022 | 6,0767 | 6,1206 | 5,9201 | 5,9326 |
| 29.03.2022 | 5,9765 | 6,2647 | 5,8951 | 6,1143 |
| 30.03.2022 | 6,1895 | 6,2459 | 5,9389 | 5,989 |
| 31.03.2022 | 5,9953 | 6,0579 | 5,9389 | 6,0204 |
| 03.04.2022 | 6,0329 | 6,0516 | 5,9828 | 6,0078 |
| 04.04.2022 | 6,0141 | 6,0579 | 5,9514 | 5,9828 |
| 05.04.2022 | 5,9828 | 6,0516 | 5,9639 | 5,9953 |
| 06.04.2022 | 5,9953 | 6,0892 | 5,9953 | 6,0391 |
| 07.04.2022 | 6,0767 | 6,5779 | 6,0391 | 6,4902 |
| 10.04.2022 | 6,7032 | 7,1355 | 6,7032 | 7,1355 |
| 11.04.2022 | 7,7682 | 7,8308 | 7,3485 | 7,3485 |
| 12.04.2022 | 7,3547 | 7,5991 | 6,9976 | 7,361 |
| 13.04.2022 | 7,4988 | 7,6429 | 7,3296 | 7,5176 |
| 14.04.2022 | 7,5176 | 7,5426 | 7,4236 | 7,4549 |
| 17.04.2022 | 7,4863 | 7,6429 | 7,3046 | 7,6053 |
| 18.04.2022 | 7,6367 | 7,7995 | 7,4863 | 7,5176 |
| 19.04.2022 | 7,5677 | 7,9561 | 7,5301 | 7,7055 |
| 20.04.2022 | 7,7055 | 7,7557 | 7,5865 | 7,6116 |
| 21.04.2022 | 7,6116 | 7,7995 | 7,5552 | 7,5802 |
| 24.04.2022 | 7,5802 | 7,7181 | 7,4424 | 7,5928 |
| 25.04.2022 | 7,6116 | 7,6993 | 7,3046 | 7,4236 |
| 26.04.2022 | 7,4236 | 7,48 | 7,267 | 7,4549 |
| 27.04.2022 | 7,5051 | 7,6304 | 7,4549 | 7,5426 |
| 28.04.2022 | 7,6367 | 7,8559 | 7,5489 | 7,8308 |
| 04.05.2022 | 8,0375 | 8,5387 | 7,9749 | 8,3383 |
| 05.05.2022 | 8,3383 | 8,7643 | 8,2004 | 8,6453 |
| 08.05.2022 | 8,664 | 9,0211 | 8,4636 | 8,6328 |
| 09.05.2022 | 8,639 | 8,8395 | 8,4134 | 8,7205 |
| 10.05.2022 | 8,7205 | 8,7581 | 8,4385 | 8,4824 |
| 11.05.2022 | 8,426 | 8,6453 | 8,2506 | 8,4949 |
| 12.05.2022 | 8,5325 | 8,6515 | 8,4949 | 8,5576 |
| 15.05.2022 | 8,5576 | 9,0023 | 8,5576 | 8,6515 |
| 16.05.2022 | 8,6578 | 8,7392 | 7,8935 | 8,3508 |
| 17.05.2022 | 8,4118 | 8,4118 | 7,9106 | 7,9444 |
| 19.05.2022 | 7,9174 | 7,9174 | 7,3688 | 7,3959 |
| 22.05.2022 | 7,3891 | 7,5042 | 7,1588 | 7,2062 |
| 23.05.2022 | 7,2197 | 7,2739 | 6,9623 | 6,9827 |
| 24.05.2022 | 6,9962 | 7,0978 | 6,8134 | 6,9691 |
| 25.05.2022 | 6,9827 | 7,0369 | 6,8879 | 6,8879 |
| 26.05.2022 | 6,8879 | 6,9962 | 6,7727 | 6,7727 |
| 29.05.2022 | 6,8405 | 7,0978 | 6,7727 | 6,8947 |
| 30.05.2022 | 6,9353 | 7,0301 | 6,8202 | 6,8473 |
| 31.05.2022 | 6,915 | 6,915 | 6,8337 | 6,8473 |
| 01.06.2022 | 6,8473 | 6,9082 | 6,8066 | 6,8744 |
| 02.06.2022 | 6,8879 | 6,942 | 6,7659 | 6,7998 |
| 05.06.2022 | 6,8066 | 7,2739 | 6,8066 | 7,1385 |
| 06.06.2022 | 7,1453 | 7,1723 | 6,9556 | 7,0233 |
| 07.06.2022 | 7,0436 | 7,0775 | 6,7727 | 6,7727 |
| 08.06.2022 | 6,7795 | 6,8676 | 6,6847 | 6,8269 |
| 09.06.2022 | 6,8134 | 6,8676 | 6,7524 | 6,7795 |
| 12.06.2022 | 6,7659 | 6,8608 | 6,7388 | 6,7524 |
| 13.06.2022 | 6,7456 | 6,8676 | 6,7456 | 6,7931 |
| 14.06.2022 | 6,7931 | 6,9082 | 6,7931 | 6,8879 |
| 15.06.2022 | 6,8879 | 7,0165 | 6,705 | 6,7795 |
| 16.06.2022 | 6,7998 | 6,8405 | 6,7592 | 6,8269 |
| 19.06.2022 | 6,8202 | 6,915 | 6,7727 | 6,7998 |
| 20.06.2022 | 6,7998 | 6,942 | 6,7998 | 6,8676 |
| 21.06.2022 | 6,8676 | 6,9014 | 6,8134 | 6,8134 |
| 22.06.2022 | 6,8337 | 7,2942 | 6,8269 | 6,9556 |
| 23.06.2022 | 6,9691 | 7,152 | 6,9556 | 7,1453 |
| 26.06.2022 | 6,9691 | 7,2671 | 6,8405 | 6,9759 |
| 27.06.2022 | 7,0369 | 7,0369 | 6,8405 | 6,8608 |
| 28.06.2022 | 6,8608 | 6,8811 | 6,705 | 6,7117 |
| 29.06.2022 | 6,7117 | 6,7727 | 6,6441 | 6,6711 |
| 30.06.2022 | 6,7321 | 6,7592 | 6,6305 | 6,6305 |
| 03.07.2022 | 6,6779 | 6,7185 | 6,556 | 6,5696 |
| 04.07.2022 | 6,5763 | 6,6102 | 6,3258 | 6,3596 |
| 05.07.2022 | 6,4002 | 6,4883 | 6,3054 | 6,4002 |
| 06.07.2022 | 6,4612 | 6,8608 | 6,3664 | 6,6576 |
| 07.07.2022 | 6,6644 | 6,7659 | 6,6238 | 6,7524 |
| 12.07.2022 | 6,7524 | 6,8608 | 6,7185 | 6,7863 |
| 13.07.2022 | 6,8744 | 6,9014 | 6,7863 | 6,8473 |
| 17.07.2022 | 6,854 | 6,9353 | 6,854 | 6,8811 |
| 18.07.2022 | 6,8879 | 6,8947 | 6,8405 | 6,8879 |
| 19.07.2022 | 6,8811 | 7,0707 | 6,8405 | 7,0504 |
| 20.07.2022 | 7,1114 | 7,2671 | 7,0775 | 7,2671 |
| 21.07.2022 | 7,2874 | 7,4094 | 7,2332 | 7,2332 |
| 24.07.2022 | 7,2468 | 7,2807 | 7,1182 | 7,152 |
| 25.07.2022 | 7,1791 | 7,3688 | 7,152 | 7,1859 |
| 26.07.2022 | 7,2468 | 7,5584 | 7,1859 | 7,362 |
| 27.07.2022 | 7,3823 | 7,5584 | 7,24 | 7,24 |
| 28.07.2022 | 7,2468 | 7,2807 | 7,1182 | 7,2332 |
| 31.07.2022 | 7,2874 | 7,3484 | 7,2265 | 7,2874 |
| 01.08.2022 | 7,2874 | 7,4229 | 7,2332 | 7,301 |
| 02.08.2022 | 7,3349 | 7,3349 | 6,9894 | 7,3146 |
| 03.08.2022 | 7,4229 | 7,5042 | 7,3213 | 7,3823 |
| 04.08.2022 | 7,5177 | 7,5584 | 7,3146 | 7,3213 |
| 07.08.2022 | 7,3349 | 7,66 | 7,3349 | 7,5855 |
| 08.08.2022 | 7,6193 | 7,7209 | 7,4094 | 7,7209 |
| 09.08.2022 | 7,7141 | 7,7547 | 7,4635 | 7,5042 |
| 10.08.2022 | 7,5109 | 7,5651 | 7,3823 | 7,45 |
| 11.08.2022 | 7,45 | 7,4838 | 7,3484 | 7,3823 |
| 14.08.2022 | 7,4094 | 7,9444 | 7,4094 | 7,8293 |
| 15.08.2022 | 7,8361 | 7,8835 | 7,45 | 7,6329 |
| 16.08.2022 | 7,6397 | 7,8293 | 7,599 | 7,6532 |
| 17.08.2022 | 7,7006 | 7,748 | 7,4974 | 7,5855 |
| 18.08.2022 | 7,5922 | 7,7818 | 7,4365 | 7,7074 |
| 21.08.2022 | 7,7547 | 7,9174 | 7,7006 | 7,8632 |
| 22.08.2022 | 7,9241 | 8,4592 | 7,7277 | 8,3914 |
| 23.08.2022 | 8,4321 | 8,4862 | 8,0324 | 8,0663 |
| 24.08.2022 | 7,9444 | 8,2424 | 7,9444 | 8,2018 |
| 25.08.2022 | 8,2018 | 8,2221 | 8,0392 | 8,0731 |
| 28.08.2022 | 8,1002 | 8,1137 | 7,8022 | 7,9174 |
| 30.08.2022 | 7,9241 | 8,0799 | 7,8767 | 8,0121 |
| 31.08.2022 | 8,0121 | 8,1205 | 7,958 | 8,046 |
| 01.09.2022 | 8,046 | 8,195 | 8,0324 | 8,1679 |
| 04.09.2022 | 8,2221 | 8,3372 | 8,1679 | 8,2086 |
| 05.09.2022 | 8,3779 | 8,3779 | 7,9918 | 8,1205 |
| 06.09.2022 | 8,1205 | 8,1273 | 7,7209 | 8,0799 |
| 07.09.2022 | 8,0731 | 8,4795 | 8,0257 | 8,2492 |
| 08.09.2022 | 8,3711 | 8,8316 | 8,3643 | 8,3982 |
| 11.09.2022 | 8,4592 | 8,581 | 8,283 | 8,3101 |
| 12.09.2022 | 8,3779 | 8,3779 | 8,0121 | 8,0121 |
| 13.09.2022 | 7,958 | 8,3847 | 7,8564 | 8,3847 |
| 14.09.2022 | 8,3847 | 8,5268 | 8,2762 | 8,2966 |
| 15.09.2022 | 8,2966 | 8,4795 | 8,2627 | 8,4524 |
| 18.09.2022 | 8,5268 | 9,0958 | 8,4998 | 8,6352 |
| 19.09.2022 | 8,6352 | 9,0416 | 8,5201 | 8,6691 |
| 20.09.2022 | 8,6691 | 8,6759 | 8,3982 | 8,5539 |
| 21.09.2022 | 8,5539 | 8,8655 | 8,5404 | 8,8181 |
| 22.09.2022 | 8,9062 | 8,9604 | 8,703 | 8,7639 |
| 25.09.2022 | 8,8113 | 9,1229 | 8,8045 | 8,8926 |
| 26.09.2022 | 8,8858 | 8,9062 | 8,6894 | 8,6894 |
| 27.09.2022 | 8,6149 | 8,7571 | 8,4118 | 8,4389 |
| 28.09.2022 | 8,5675 | 8,5675 | 8,107 | 8,2627 |
| 29.09.2022 | 8,344 | 8,5133 | 8,2695 | 8,3779 |
| 02.10.2022 | 8,3982 | 8,7504 | 8,3982 | 8,642 |
| 03.10.2022 | 8,6691 | 8,8926 | 8,5336 | 8,8045 |
| 04.10.2022 | 8,9062 | 9,3802 | 8,8723 | 9,1974 |
| 05.10.2022 | 9,3125 | 10,0237 | 9,3125 | 9,4819 |
| 06.10.2022 | 9,4819 | 9,7324 | 9,3057 | 9,5022 |
| 09.10.2022 | 9,5022 | 9,6444 | 9,3734 | 9,5631 |
| 10.10.2022 | 9,6037 | 9,6173 | 9,3531 | 9,448 |
| 11.10.2022 | 9,448 | 9,4751 | 9,1567 | 9,2177 |
| 12.10.2022 | 9,2313 | 9,5834 | 9,1974 | 9,3599 |
| 13.10.2022 | 9,4751 | 9,8882 | 9,4006 | 9,8882 |
| 16.10.2022 | 10,0778 | 10,3284 | 9,7324 | 9,9221 |
| 17.10.2022 | 9,9492 | 10,7551 | 9,8475 | 10,6535 |
| 18.10.2022 | 10,8634 | 10,938 | 10,4978 | 10,667 |
| 19.10.2022 | 10,6738 | 10,8905 | 10,3216 | 10,3893 |
| 20.10.2022 | 10,4029 | 10,491 | 9,8882 | 10,2336 |
| 23.10.2022 | 10,3284 | 11,114 | 10,2675 | 11,0396 |
| 24.10.2022 | 11,1343 | 11,5611 | 10,7483 | 11,2089 |
| 25.10.2022 | 11,324 | 11,8929 | 11,0396 | 11,7168 |
| 26.10.2022 | 11,7168 | 12,3535 | 11,7168 | 11,9877 |
| 27.10.2022 | 11,9877 | 12,0555 | 11,6491 | 11,7846 |
| 30.10.2022 | 11,7846 | 12,455 | 11,3782 | 12,3806 |
| 31.10.2022 | 12,4009 | 12,9021 | 12,1841 | 12,4279 |
| 01.11.2022 | 12,4279 | 12,6379 | 12,1909 | 12,3061 |
| 02.11.2022 | 12,2993 | 12,4144 | 11,9945 | 12,0284 |
| 03.11.2022 | 12,0284 | 12,2586 | 11,7507 | 12,0623 |
| 06.11.2022 | 12,069 | 12,2925 | 11,7168 | 11,7304 |
| 07.11.2022 | 11,7304 | 11,9132 | 11,3782 | 11,5137 |
| 08.11.2022 | 11,5137 | 11,9877 | 11,3443 | 11,9606 |
| 09.11.2022 | 11,9674 | 12,1232 | 11,7304 | 12,0081 |
| 10.11.2022 | 12,0081 | 12,1503 | 11,832 | 11,9335 |
| 13.11.2022 | 11,8184 | 12,3806 | 11,5475 | 12,0419 |
| 14.11.2022 | 12,0555 | 12,3467 | 11,4933 | 12,157 |
| 15.11.2022 | 12,1435 | 12,2857 | 11,5204 | 11,6829 |
| 16.11.2022 | 11,6829 | 12,0216 | 11,1818 | 11,8252 |
| 17.11.2022 | 11,8591 | 13,0036 | 11,2698 | 12,8682 |
| 20.11.2022 | 12,8682 | 14,0195 | 12,6109 | 13,4777 |
| 21.11.2022 | 13,5455 | 14,0737 | 13,024 | 13,1933 |
| 22.11.2022 | 13,2407 | 14,155 | 13,2407 | 13,5997 |
| 23.11.2022 | 13,6268 | 14,4259 | 13,4777 | 13,9518 |
| 24.11.2022 | 13,9789 | 15,347 | 13,9789 | 15,347 |
| 27.11.2022 | 15,9837 | 16,8776 | 15,347 | 15,6857 |
| 28.11.2022 | 15,6857 | 17,2434 | 14,9136 | 17,2434 |
| 29.11.2022 | 17,2569 | 18,625 | 16,7964 | 17,1756 |
| 30.11.2022 | 17,2705 | 18,0426 | 16,9318 | 17,0402 |
| 01.12.2022 | 17,1079 | 17,7039 | 16,4577 | 16,837 |
| 04.12.2022 | 16,837 | 17,5278 | 15,8617 | 16,1597 |
| 05.12.2022 | 16,1597 | 16,7558 | 15,5772 | 16,3493 |
| 06.12.2022 | 16,3493 | 16,4171 | 15,3063 | 15,5772 |
| 07.12.2022 | 15,5502 | 16,7558 | 15,2387 | 16,6609 |
| 08.12.2022 | 16,6609 | 16,7151 | 16,2546 | 16,3629 |
| 11.12.2022 | 16,39 | 17,0673 | 16,1191 | 16,39 |
| 12.12.2022 | 16,5255 | 16,6202 | 16,1055 | 16,1191 |
| 13.12.2022 | 16,3223 | 16,4035 | 15,4689 | 15,4689 |
| 14.12.2022 | 15,5096 | 16,0514 | 15,0761 | 15,9701 |
| 15.12.2022 | 16,0108 | 16,5255 | 15,5096 | 16,3223 |
| 18.12.2022 | 16,5255 | 16,7287 | 15,8617 | 16,1191 |
| 19.12.2022 | 16,1191 | 16,3087 | 15,7534 | 15,9701 |
| 20.12.2022 | 15,9701 | 16,5661 | 15,9159 | 16,4713 |
| 21.12.2022 | 16,4713 | 16,8641 | 15,9837 | 16,2546 |
| 22.12.2022 | 16,39 | 16,4442 | 15,7128 | 15,8753 |
| 25.12.2022 | 15,9295 | 16,7964 | 15,9295 | 16,7964 |
| 26.12.2022 | 16,8776 | 17,3247 | 16,5255 | 16,6473 |
| 27.12.2022 | 16,7016 | 17,88 | 16,0378 | 17,1214 |
| 28.12.2022 | 17,2705 | 18,2593 | 16,1733 | 16,5119 |
| 29.12.2022 | 16,5255 | 16,8099 | 16,3493 | 16,3629 |