SARKY
SARKUYSAN ELEKTROLİTİK BAKIR SANAYİ VE TİCARET A.Ş.
18:10:01
28.02 ₺
-0.400 (%-1.41)
Önceki Kapanış: 28.42·
Volatilite: 2.960
Düşük₺27.48
Yüksek₺28.32
Piyasa Verileri
Spot Piyasa
A:28.02
S:28.1
Önceki haftaya göre (WoW)
+0.14%
Önceki aya göre (MoM)
-2.44%
Yılbaşından bugüne (YTD)
+57.78%
Önceki yıla göre (YoY)
+171.89%
SARKY: SARKUYSAN ELEKTROLİTİK BAKIR SANAYİ VE TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,3628
KAPANIŞ 1,3631
En Düşük
DÜŞÜK 0,7018
En Yüksek
YÜKSEK 2,9497
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 0,8649 | 0,885 | 0,8649 | 0,8741 |
| 02.01.2020 | 0,8741 | 0,8741 | 0,8361 | 0,8415 |
| 05.01.2020 | 0,8361 | 0,8451 | 0,8215 | 0,8287 |
| 06.01.2020 | 0,8306 | 0,8649 | 0,8306 | 0,8524 |
| 07.01.2020 | 0,8287 | 0,8631 | 0,8161 | 0,8415 |
| 08.01.2020 | 0,8541 | 0,8705 | 0,8541 | 0,8649 |
| 09.01.2020 | 0,8649 | 0,8741 | 0,8578 | 0,8631 |
| 12.01.2020 | 0,8705 | 0,8959 | 0,8649 | 0,8887 |
| 13.01.2020 | 0,8922 | 0,894 | 0,8779 | 0,885 |
| 14.01.2020 | 0,8832 | 0,9158 | 0,8832 | 0,8887 |
| 15.01.2020 | 0,8977 | 1,012 | 0,8887 | 0,972 |
| 16.01.2020 | 0,9738 | 1,0137 | 0,943 | 0,9648 |
| 19.01.2020 | 0,9648 | 0,9938 | 0,9611 | 0,9611 |
| 20.01.2020 | 0,9611 | 1,012 | 0,952 | 1,0029 |
| 21.01.2020 | 1,0337 | 1,0482 | 1,0029 | 1,0301 |
| 22.01.2020 | 1,0301 | 1,0446 | 0,9285 | 1,0283 |
| 23.01.2020 | 1,0283 | 1,0426 | 1,012 | 1,0301 |
| 26.01.2020 | 1,0229 | 1,2095 | 1,021 | 1,166 |
| 27.01.2020 | 1,166 | 1,2333 | 1,1388 | 1,1534 |
| 28.01.2020 | 1,1534 | 1,1788 | 1,1244 | 1,137 |
| 29.01.2020 | 1,137 | 1,1914 | 1,0518 | 1,1425 |
| 30.01.2020 | 1,1461 | 1,166 | 1,1062 | 1,1191 |
| 02.02.2020 | 1,1153 | 1,1298 | 1,1025 | 1,1117 |
| 03.02.2020 | 1,1298 | 1,1298 | 1,1135 | 1,1191 |
| 04.02.2020 | 1,1191 | 1,1298 | 1,0827 | 1,0918 |
| 05.02.2020 | 1,1008 | 1,1262 | 1,0772 | 1,1099 |
| 06.02.2020 | 1,1099 | 1,1191 | 1,0863 | 1,0881 |
| 09.02.2020 | 1,079 | 1,0972 | 0,972 | 1,0426 |
| 10.02.2020 | 1,0627 | 1,099 | 1,0409 | 1,0935 |
| 11.02.2020 | 1,1044 | 1,1153 | 1,0518 | 1,0681 |
| 12.02.2020 | 1,0681 | 1,1062 | 1,0556 | 1,0736 |
| 13.02.2020 | 1,0827 | 1,0827 | 1,0591 | 1,0663 |
| 16.02.2020 | 1,0736 | 1,0772 | 1,0518 | 1,0717 |
| 17.02.2020 | 1,0717 | 1,0754 | 1,0426 | 1,0536 |
| 18.02.2020 | 1,0536 | 1,0573 | 1,0174 | 1,0301 |
| 19.02.2020 | 1,0337 | 1,0355 | 0,9738 | 0,9829 |
| 20.02.2020 | 0,9756 | 1,0699 | 0,9702 | 0,9992 |
| 23.02.2020 | 0,9974 | 1,0301 | 0,9738 | 0,992 |
| 24.02.2020 | 0,9974 | 1,0246 | 0,9956 | 1,0029 |
| 25.02.2020 | 0,9974 | 1,0029 | 0,9793 | 0,9992 |
| 26.02.2020 | 0,9992 | 1,099 | 0,9575 | 0,9648 |
| 27.02.2020 | 0,8832 | 0,934 | 0,8631 | 0,9122 |
| 01.03.2020 | 0,9285 | 1,021 | 0,9285 | 0,9648 |
| 02.03.2020 | 0,9684 | 1,0246 | 0,9684 | 0,9992 |
| 03.03.2020 | 1,021 | 1,0518 | 0,9938 | 1,0011 |
| 04.03.2020 | 1,012 | 1,0229 | 0,992 | 0,9938 |
| 05.03.2020 | 1,0046 | 1,0046 | 0,9611 | 0,9738 |
| 08.03.2020 | 0,9611 | 0,9702 | 0,8814 | 0,9068 |
| 09.03.2020 | 0,934 | 0,9974 | 0,8887 | 0,9158 |
| 10.03.2020 | 0,8904 | 0,9793 | 0,8378 | 0,8795 |
| 11.03.2020 | 0,8705 | 0,8705 | 0,7853 | 0,7871 |
| 12.03.2020 | 0,7871 | 0,8596 | 0,7526 | 0,8233 |
| 15.03.2020 | 0,7943 | 0,7961 | 0,7526 | 0,7743 |
| 16.03.2020 | 0,7961 | 0,8287 | 0,7018 | 0,7399 |
| 17.03.2020 | 0,7453 | 0,7761 | 0,7091 | 0,7326 |
| 18.03.2020 | 0,7363 | 0,7726 | 0,7326 | 0,7453 |
| 19.03.2020 | 0,7453 | 0,7798 | 0,7453 | 0,7617 |
| 22.03.2020 | 0,7708 | 0,7708 | 0,7363 | 0,7453 |
| 23.03.2020 | 0,758 | 0,8015 | 0,758 | 0,7961 |
| 24.03.2020 | 0,8524 | 0,8524 | 0,7817 | 0,8089 |
| 25.03.2020 | 0,8106 | 0,8887 | 0,7726 | 0,8887 |
| 26.03.2020 | 0,8995 | 0,9611 | 0,8541 | 0,8705 |
| 29.03.2020 | 0,8524 | 0,9068 | 0,8396 | 0,8814 |
| 30.03.2020 | 0,8887 | 0,894 | 0,8723 | 0,8795 |
| 31.03.2020 | 0,8795 | 0,952 | 0,8687 | 0,9068 |
| 01.04.2020 | 0,905 | 0,9231 | 0,8631 | 0,8759 |
| 02.04.2020 | 0,8795 | 0,9248 | 0,8669 | 0,8868 |
| 05.04.2020 | 0,8922 | 0,914 | 0,8887 | 0,8904 |
| 06.04.2020 | 0,905 | 0,9085 | 0,8779 | 0,8779 |
| 07.04.2020 | 0,8814 | 0,8995 | 0,8631 | 0,8795 |
| 08.04.2020 | 0,8832 | 0,914 | 0,8795 | 0,8922 |
| 09.04.2020 | 0,8959 | 0,9248 | 0,885 | 0,914 |
| 12.04.2020 | 0,914 | 0,9594 | 0,8887 | 0,9413 |
| 13.04.2020 | 0,952 | 0,9557 | 0,9268 | 0,9285 |
| 14.04.2020 | 0,9304 | 0,934 | 0,8922 | 0,894 |
| 15.04.2020 | 0,9013 | 0,9104 | 0,8832 | 0,8995 |
| 16.04.2020 | 0,9068 | 0,9194 | 0,9013 | 0,9031 |
| 19.04.2020 | 0,9031 | 0,9611 | 0,9031 | 0,9594 |
| 20.04.2020 | 0,9557 | 0,9648 | 0,9231 | 0,9357 |
| 21.04.2020 | 0,9394 | 0,9793 | 0,934 | 0,9575 |
| 23.04.2020 | 0,9538 | 0,9793 | 0,9485 | 0,952 |
| 26.04.2020 | 0,9611 | 0,9738 | 0,9503 | 0,9611 |
| 27.04.2020 | 0,963 | 0,9793 | 0,9557 | 0,9557 |
| 28.04.2020 | 0,963 | 1,05 | 0,9557 | 1,05 |
| 29.04.2020 | 1,0717 | 1,1062 | 0,9738 | 1,0029 |
| 03.05.2020 | 0,9883 | 0,992 | 0,952 | 0,9702 |
| 04.05.2020 | 0,9756 | 1,0137 | 0,952 | 0,9811 |
| 05.05.2020 | 0,9811 | 1,0029 | 0,9775 | 0,9901 |
| 06.05.2020 | 0,9974 | 0,9974 | 0,9775 | 0,9883 |
| 07.05.2020 | 0,9956 | 1,0011 | 0,9648 | 0,9702 |
| 10.05.2020 | 0,9738 | 0,992 | 0,9684 | 0,9793 |
| 11.05.2020 | 0,9811 | 0,9992 | 0,9738 | 0,9938 |
| 12.05.2020 | 0,9938 | 1,0084 | 0,9865 | 1,0064 |
| 13.05.2020 | 1,012 | 1,0918 | 1,0064 | 1,0192 |
| 14.05.2020 | 1,0283 | 1,0373 | 1,0174 | 1,0192 |
| 17.05.2020 | 1,0265 | 1,0409 | 1,0192 | 1,0192 |
| 19.05.2020 | 1,021 | 1,0627 | 1,0174 | 1,0556 |
| 20.05.2020 | 1,0409 | 1,0609 | 1,0246 | 1,0246 |
| 21.05.2020 | 1,0192 | 1,05 | 0,9992 | 1,0301 |
| 26.05.2020 | 1,0464 | 1,0482 | 1,0318 | 1,0355 |
| 27.05.2020 | 1,0391 | 1,0409 | 1,0011 | 1,0137 |
| 28.05.2020 | 1,0137 | 1,0409 | 1,0029 | 1,0192 |
| 31.05.2020 | 1,0174 | 1,0446 | 1,0174 | 1,0426 |
| 01.06.2020 | 1,0464 | 1,0556 | 1,0283 | 1,0355 |
| 02.06.2020 | 1,0373 | 1,0426 | 1,0318 | 1,0391 |
| 03.06.2020 | 1,0426 | 1,0573 | 1,0337 | 1,0409 |
| 04.06.2020 | 1,0426 | 1,0645 | 1,0409 | 1,0556 |
| 07.06.2020 | 1,0681 | 1,0772 | 1,0556 | 1,0591 |
| 08.06.2020 | 1,0609 | 1,0881 | 1,0464 | 1,0536 |
| 09.06.2020 | 1,0536 | 1,0736 | 1,0518 | 1,0627 |
| 10.06.2020 | 1,0609 | 1,0699 | 1,0518 | 1,0556 |
| 11.06.2020 | 1,0518 | 1,0609 | 1,0426 | 1,0591 |
| 14.06.2020 | 1,05 | 1,0681 | 1,0464 | 1,05 |
| 15.06.2020 | 1,0591 | 1,0863 | 1,05 | 1,079 |
| 16.06.2020 | 1,0918 | 1,1044 | 1,0699 | 1,0844 |
| 17.06.2020 | 1,0953 | 1,0953 | 1,0827 | 1,0863 |
| 18.06.2020 | 1,0881 | 1,0953 | 1,0681 | 1,0844 |
| 21.06.2020 | 1,09 | 1,1135 | 1,0863 | 1,1025 |
| 22.06.2020 | 1,1117 | 1,1642 | 1,1025 | 1,1444 |
| 23.06.2020 | 1,1461 | 1,1733 | 1,1352 | 1,157 |
| 24.06.2020 | 1,157 | 1,1697 | 1,137 | 1,1388 |
| 25.06.2020 | 1,2006 | 1,2514 | 1,2006 | 1,2514 |
| 28.06.2020 | 1,2967 | 1,3147 | 1,2549 | 1,273 |
| 29.06.2020 | 1,2749 | 1,2785 | 1,2151 | 1,2404 |
| 30.06.2020 | 1,2477 | 1,2531 | 1,2095 | 1,2295 |
| 01.07.2020 | 1,2386 | 1,284 | 1,2369 | 1,2604 |
| 02.07.2020 | 1,2622 | 1,2712 | 1,2477 | 1,2604 |
| 05.07.2020 | 1,2677 | 1,2785 | 1,2549 | 1,264 |
| 06.07.2020 | 1,2659 | 1,2659 | 1,2333 | 1,2514 |
| 07.07.2020 | 1,2531 | 1,3764 | 1,2495 | 1,351 |
| 08.07.2020 | 1,3638 | 1,3691 | 1,2894 | 1,2894 |
| 09.07.2020 | 1,2984 | 1,3093 | 1,235 | 1,2967 |
| 12.07.2020 | 1,336 | 1,3379 | 1,3139 | 1,3287 |
| 13.07.2020 | 1,3287 | 1,3287 | 1,29 | 1,2956 |
| 15.07.2020 | 1,3139 | 1,3176 | 1,292 | 1,2956 |
| 16.07.2020 | 1,303 | 1,3049 | 1,2773 | 1,279 |
| 19.07.2020 | 1,281 | 1,3214 | 1,2644 | 1,3066 |
| 20.07.2020 | 1,3049 | 1,4041 | 1,303 | 1,3691 |
| 21.07.2020 | 1,3821 | 1,4077 | 1,3139 | 1,349 |
| 22.07.2020 | 1,349 | 1,3783 | 1,3307 | 1,3324 |
| 23.07.2020 | 1,3307 | 1,3342 | 1,3049 | 1,3196 |
| 26.07.2020 | 1,3214 | 1,3434 | 1,3214 | 1,3231 |
| 27.07.2020 | 1,325 | 1,325 | 1,2589 | 1,2662 |
| 28.07.2020 | 1,2662 | 1,2773 | 1,2166 | 1,2441 |
| 29.07.2020 | 1,2295 | 1,2699 | 1,2295 | 1,2515 |
| 03.08.2020 | 1,2865 | 1,2865 | 1,1467 | 1,1854 |
| 04.08.2020 | 1,1964 | 1,2241 | 1,1413 | 1,2148 |
| 05.08.2020 | 1,2129 | 1,2552 | 1,1504 | 1,211 |
| 06.08.2020 | 1,1983 | 1,2221 | 1,1008 | 1,2129 |
| 09.08.2020 | 1,2129 | 1,246 | 1,1945 | 1,2405 |
| 10.08.2020 | 1,2387 | 1,2534 | 1,2258 | 1,246 |
| 11.08.2020 | 1,2497 | 1,3176 | 1,2295 | 1,2755 |
| 12.08.2020 | 1,281 | 1,2975 | 1,2479 | 1,2589 |
| 13.08.2020 | 1,2608 | 1,3544 | 1,2608 | 1,2865 |
| 16.08.2020 | 1,3122 | 1,3214 | 1,2479 | 1,2865 |
| 17.08.2020 | 1,29 | 1,3231 | 1,2295 | 1,3122 |
| 18.08.2020 | 1,3122 | 1,3205 | 1,2873 | 1,29 |
| 19.08.2020 | 1,29 | 1,3011 | 1,2405 | 1,2571 |
| 20.08.2020 | 1,2625 | 1,2681 | 1,2267 | 1,2322 |
| 23.08.2020 | 1,2432 | 1,2515 | 1,2267 | 1,235 |
| 24.08.2020 | 1,2377 | 1,2846 | 1,2267 | 1,235 |
| 25.08.2020 | 1,246 | 1,2819 | 1,235 | 1,2735 |
| 26.08.2020 | 1,2983 | 1,2983 | 1,2598 | 1,2681 |
| 27.08.2020 | 1,2681 | 1,2929 | 1,2625 | 1,29 |
| 30.08.2020 | 1,2929 | 1,2956 | 1,2542 | 1,2625 |
| 31.08.2020 | 1,2625 | 1,2763 | 1,2432 | 1,2763 |
| 01.09.2020 | 1,2819 | 1,3231 | 1,2708 | 1,2873 |
| 02.09.2020 | 1,3066 | 1,3095 | 1,2625 | 1,2681 |
| 03.09.2020 | 1,2681 | 1,3095 | 1,2571 | 1,2819 |
| 06.09.2020 | 1,2846 | 1,3452 | 1,2846 | 1,3287 |
| 07.09.2020 | 1,3287 | 1,3452 | 1,3039 | 1,3095 |
| 08.09.2020 | 1,3095 | 1,3342 | 1,3095 | 1,3287 |
| 09.09.2020 | 1,3342 | 1,4004 | 1,3176 | 1,3866 |
| 10.09.2020 | 1,3838 | 1,4886 | 1,3507 | 1,3728 |
| 13.09.2020 | 1,3783 | 1,4471 | 1,3783 | 1,4252 |
| 14.09.2020 | 1,4252 | 1,4417 | 1,3811 | 1,3976 |
| 15.09.2020 | 1,4087 | 1,4252 | 1,3866 | 1,3949 |
| 16.09.2020 | 1,3866 | 1,5327 | 1,3783 | 1,5327 |
| 17.09.2020 | 1,5685 | 1,6844 | 1,5575 | 1,6485 |
| 20.09.2020 | 1,6485 | 1,7285 | 1,552 | 1,5603 |
| 21.09.2020 | 1,574 | 1,7064 | 1,5052 | 1,6788 |
| 22.09.2020 | 1,6788 | 1,8415 | 1,6788 | 1,8415 |
| 23.09.2020 | 1,8387 | 1,9352 | 1,7643 | 1,8194 |
| 24.09.2020 | 1,8359 | 1,8856 | 1,7918 | 1,8194 |
| 27.09.2020 | 1,8746 | 1,9103 | 1,7918 | 1,8304 |
| 28.09.2020 | 1,847 | 1,858 | 1,7643 | 1,8056 |
| 29.09.2020 | 1,7918 | 1,9269 | 1,767 | 1,8525 |
| 30.09.2020 | 1,8525 | 1,8691 | 1,7809 | 1,8249 |
| 01.10.2020 | 1,8028 | 1,8304 | 1,789 | 1,8194 |
| 04.10.2020 | 1,8194 | 1,8634 | 1,7973 | 1,8194 |
| 05.10.2020 | 1,8194 | 1,8856 | 1,8056 | 1,847 |
| 06.10.2020 | 1,8415 | 2,029 | 1,8359 | 1,9684 |
| 07.10.2020 | 1,9931 | 2,1006 | 1,9103 | 1,9849 |
| 08.10.2020 | 1,9849 | 2,0151 | 1,9132 | 1,9297 |
| 11.10.2020 | 1,9297 | 1,9545 | 1,9158 | 1,9214 |
| 12.10.2020 | 1,9297 | 2,1116 | 1,9214 | 2,0538 |
| 13.10.2020 | 2,0538 | 2,0867 | 1,9572 | 2,0427 |
| 14.10.2020 | 2,0207 | 2,0482 | 1,9599 | 1,9738 |
| 15.10.2020 | 1,9738 | 1,9958 | 1,9599 | 1,9684 |
| 18.10.2020 | 1,9684 | 1,9793 | 1,9408 | 1,9434 |
| 19.10.2020 | 1,9352 | 2,0427 | 1,9325 | 2,0096 |
| 20.10.2020 | 2,0179 | 2,0234 | 1,9684 | 1,971 |
| 21.10.2020 | 1,982 | 1,9904 | 1,9434 | 1,9462 |
| 22.10.2020 | 1,9462 | 1,9765 | 1,8884 | 1,9297 |
| 25.10.2020 | 1,9297 | 1,9462 | 1,7532 | 1,8194 |
| 26.10.2020 | 1,8194 | 1,9021 | 1,7311 | 1,847 |
| 27.10.2020 | 1,8608 | 1,8746 | 1,8222 | 1,8387 |
| 29.10.2020 | 1,7587 | 1,8746 | 1,7587 | 1,8167 |
| 01.11.2020 | 1,8746 | 1,8746 | 1,8194 | 1,8222 |
| 02.11.2020 | 1,8387 | 1,8553 | 1,7698 | 1,8139 |
| 03.11.2020 | 1,8415 | 1,9187 | 1,8194 | 1,8608 |
| 04.11.2020 | 1,8691 | 1,9628 | 1,8497 | 1,9076 |
| 05.11.2020 | 1,9269 | 1,9655 | 1,9103 | 1,9572 |
| 08.11.2020 | 1,971 | 1,9958 | 1,9517 | 1,9684 |
| 09.11.2020 | 1,9958 | 2,0454 | 1,971 | 2,0096 |
| 10.11.2020 | 2,0096 | 2,0234 | 1,949 | 1,9684 |
| 11.11.2020 | 1,971 | 1,9904 | 1,8717 | 1,8967 |
| 12.11.2020 | 1,8967 | 1,9462 | 1,8746 | 1,9187 |
| 15.11.2020 | 1,949 | 1,9628 | 1,9242 | 1,9242 |
| 16.11.2020 | 1,9242 | 1,9517 | 1,8911 | 1,9132 |
| 17.11.2020 | 1,9103 | 1,949 | 1,9076 | 1,9214 |
| 18.11.2020 | 1,9214 | 1,9408 | 1,8938 | 1,9242 |
| 19.11.2020 | 1,9297 | 1,971 | 1,9132 | 1,9214 |
| 22.11.2020 | 1,9158 | 1,9517 | 1,8884 | 1,9297 |
| 23.11.2020 | 1,9297 | 1,9545 | 1,9076 | 1,9269 |
| 24.11.2020 | 1,9214 | 1,9462 | 1,9076 | 1,9103 |
| 25.11.2020 | 1,9132 | 1,9297 | 1,9103 | 1,9132 |
| 26.11.2020 | 1,9158 | 1,9408 | 1,9103 | 1,9269 |
| 29.11.2020 | 1,9242 | 1,982 | 1,9021 | 1,9158 |
| 30.11.2020 | 1,9242 | 1,9599 | 1,9158 | 1,9434 |
| 01.12.2020 | 1,9462 | 2,1364 | 1,9352 | 2,1364 |
| 02.12.2020 | 2,2053 | 2,3487 | 2,2053 | 2,3487 |
| 03.12.2020 | 2,4507 | 2,583 | 2,2163 | 2,2412 |
| 06.12.2020 | 2,2549 | 2,4093 | 2,2549 | 2,266 |
| 07.12.2020 | 2,2935 | 2,3212 | 2,1805 | 2,2191 |
| 08.12.2020 | 2,2467 | 2,4396 | 2,1612 | 2,4396 |
| 09.12.2020 | 2,5361 | 2,6823 | 2,481 | 2,6823 |
| 10.12.2020 | 2,7594 | 2,9497 | 2,6877 | 2,7677 |
| 13.12.2020 | 2,7181 | 2,8614 | 2,6188 | 2,6409 |
| 14.12.2020 | 2,6353 | 2,6353 | 2,4452 | 2,4589 |
| 15.12.2020 | 2,5086 | 2,6188 | 2,4396 | 2,4617 |
| 16.12.2020 | 2,4919 | 2,5196 | 2,3983 | 2,4038 |
| 17.12.2020 | 2,4093 | 2,5251 | 2,3707 | 2,4314 |
| 20.12.2020 | 2,4203 | 2,4369 | 2,3377 | 2,3597 |
| 21.12.2020 | 2,3707 | 2,5554 | 2,3624 | 2,4589 |
| 22.12.2020 | 2,4617 | 2,5306 | 2,4617 | 2,4837 |
| 23.12.2020 | 2,4893 | 2,5499 | 2,4672 | 2,4948 |
| 24.12.2020 | 2,5058 | 2,5196 | 2,4535 | 2,47 |
| 27.12.2020 | 2,5058 | 2,5058 | 2,4369 | 2,4424 |
| 28.12.2020 | 2,4535 | 2,4948 | 2,379 | 2,4314 |
| 29.12.2020 | 2,4314 | 2,5141 | 2,4093 | 2,4314 |
| 30.12.2020 | 2,4314 | 2,4728 | 2,4259 | 2,4369 |