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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8843
KAPANIŞ 3,8834
En Düşük
DÜŞÜK 2,379
En Yüksek
YÜKSEK 6,8645
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 2,4672 | 2,5086 | 2,4478 | 2,4535 |
| 04.01.2021 | 2,4369 | 2,4728 | 2,3983 | 2,4203 |
| 05.01.2021 | 2,4369 | 2,6243 | 2,4369 | 2,5306 |
| 06.01.2021 | 2,4976 | 2,5361 | 2,4837 | 2,4948 |
| 07.01.2021 | 2,5002 | 2,5499 | 2,4919 | 2,503 |
| 10.01.2021 | 2,5058 | 2,5968 | 2,47 | 2,5058 |
| 11.01.2021 | 2,5223 | 2,5499 | 2,5002 | 2,5223 |
| 12.01.2021 | 2,5361 | 2,7292 | 2,5306 | 2,707 |
| 13.01.2021 | 2,6629 | 2,6933 | 2,5582 | 2,5801 |
| 14.01.2021 | 2,5499 | 2,6712 | 2,5306 | 2,6243 |
| 17.01.2021 | 2,6243 | 2,6684 | 2,6023 | 2,6436 |
| 18.01.2021 | 2,6657 | 2,7483 | 2,6134 | 2,6851 |
| 19.01.2021 | 2,7153 | 2,8532 | 2,6988 | 2,7898 |
| 20.01.2021 | 2,8117 | 2,9744 | 2,798 | 2,8064 |
| 21.01.2021 | 2,8091 | 2,8642 | 2,7181 | 2,7705 |
| 24.01.2021 | 2,787 | 2,8145 | 2,707 | 2,707 |
| 25.01.2021 | 2,696 | 2,7483 | 2,6326 | 2,7016 |
| 26.01.2021 | 2,7208 | 2,7292 | 2,4864 | 2,4893 |
| 27.01.2021 | 2,4259 | 2,5692 | 2,379 | 2,5334 |
| 28.01.2021 | 2,5334 | 2,696 | 2,5113 | 2,6271 |
| 31.01.2021 | 2,7016 | 2,7153 | 2,6134 | 2,6492 |
| 01.02.2021 | 2,6933 | 2,7401 | 2,6546 | 2,6877 |
| 02.02.2021 | 2,6933 | 2,7953 | 2,674 | 2,7622 |
| 03.02.2021 | 2,7705 | 2,7842 | 2,7319 | 2,7429 |
| 04.02.2021 | 2,7898 | 2,8394 | 2,7539 | 2,7788 |
| 07.02.2021 | 2,7842 | 2,8091 | 2,7401 | 2,7732 |
| 08.02.2021 | 2,7759 | 3,0323 | 2,7732 | 2,7953 |
| 09.02.2021 | 2,8366 | 2,9165 | 2,7677 | 2,7898 |
| 10.02.2021 | 2,798 | 2,8559 | 2,7594 | 2,8256 |
| 11.02.2021 | 2,8339 | 2,8532 | 2,7566 | 2,8256 |
| 14.02.2021 | 2,8476 | 2,9716 | 2,8449 | 2,9468 |
| 15.02.2021 | 2,9551 | 3,0046 | 2,8091 | 2,8476 |
| 16.02.2021 | 2,8806 | 2,8806 | 2,8035 | 2,8311 |
| 17.02.2021 | 2,8394 | 3,1122 | 2,8394 | 3,1122 |
| 18.02.2021 | 3,1509 | 3,1923 | 2,9523 | 2,9634 |
| 21.02.2021 | 3,0102 | 3,239 | 2,9799 | 3,1039 |
| 22.02.2021 | 3,1179 | 3,3907 | 3,115 | 3,2749 |
| 23.02.2021 | 3,2804 | 3,4486 | 3,0874 | 3,0874 |
| 24.02.2021 | 3,1316 | 3,2308 | 2,8449 | 2,9993 |
| 25.02.2021 | 2,8394 | 2,9744 | 2,8228 | 2,8999 |
| 28.02.2021 | 2,9744 | 3,1564 | 2,9358 | 3,1536 |
| 01.03.2021 | 3,1536 | 3,1784 | 2,9964 | 3,0544 |
| 02.03.2021 | 3,082 | 3,1288 | 2,9772 | 2,9937 |
| 03.03.2021 | 2,9772 | 3,1839 | 2,944 | 3,0874 |
| 04.03.2021 | 3,0241 | 3,1122 | 3,0241 | 3,0681 |
| 07.03.2021 | 3,1012 | 3,2252 | 3,0598 | 3,2252 |
| 08.03.2021 | 3,2336 | 3,3742 | 3,2004 | 3,308 |
| 09.03.2021 | 3,308 | 3,6388 | 3,2997 | 3,5506 |
| 10.03.2021 | 3,5699 | 3,7353 | 3,4816 | 3,6084 |
| 11.03.2021 | 3,7214 | 3,8869 | 3,5644 | 3,5837 |
| 14.03.2021 | 3,5837 | 3,8179 | 3,4982 | 3,7353 |
| 15.03.2021 | 3,7711 | 3,8951 | 3,749 | 3,7684 |
| 16.03.2021 | 3,7794 | 3,8179 | 3,6388 | 3,6856 |
| 17.03.2021 | 3,6912 | 3,7518 | 3,5424 | 3,7105 |
| 18.03.2021 | 3,7105 | 3,7628 | 3,4816 | 3,6249 |
| 21.03.2021 | 3,4458 | 3,4458 | 3,2639 | 3,2639 |
| 22.03.2021 | 3,1646 | 3,5037 | 2,944 | 3,3962 |
| 23.03.2021 | 3,4182 | 3,6664 | 3,4182 | 3,6168 |
| 24.03.2021 | 3,6223 | 3,727 | 3,4982 | 3,5478 |
| 25.03.2021 | 3,5892 | 3,6471 | 3,4182 | 3,4927 |
| 28.03.2021 | 3,4982 | 3,6939 | 3,4982 | 3,6691 |
| 29.03.2021 | 3,6636 | 3,6636 | 3,5341 | 3,5726 |
| 30.03.2021 | 3,5837 | 3,7518 | 3,5837 | 3,7023 |
| 31.03.2021 | 3,749 | 3,7958 | 3,6332 | 3,6801 |
| 01.04.2021 | 3,7105 | 3,7353 | 3,6195 | 3,6443 |
| 04.04.2021 | 3,6801 | 3,9006 | 3,6471 | 3,8317 |
| 05.04.2021 | 3,8593 | 4,2149 | 3,851 | 4,2149 |
| 06.04.2021 | 4,3142 | 4,4796 | 4,0192 | 4,0799 |
| 07.04.2021 | 4,0826 | 4,4713 | 4,0826 | 4,3997 |
| 08.04.2021 | 4,3997 | 4,6367 | 4,2067 | 4,4492 |
| 11.04.2021 | 4,532 | 4,5816 | 4,295 | 4,3059 |
| 12.04.2021 | 4,3665 | 4,3776 | 3,9778 | 4,0578 |
| 13.04.2021 | 4,0688 | 4,2562 | 4,0688 | 4,1405 |
| 14.04.2021 | 4,2039 | 4,4879 | 4,1653 | 4,4107 |
| 15.04.2021 | 4,3831 | 4,4492 | 4,3059 | 4,3665 |
| 18.04.2021 | 4,4575 | 4,4933 | 4,2839 | 4,3142 |
| 19.04.2021 | 4,3142 | 4,3417 | 3,953 | 4,0082 |
| 20.04.2021 | 4,0082 | 4,1294 | 3,6664 | 3,7849 |
| 21.04.2021 | 3,7849 | 3,9972 | 3,6249 | 3,9503 |
| 25.04.2021 | 3,942 | 4,2177 | 3,9337 | 4,1653 |
| 26.04.2021 | 4,2205 | 4,2617 | 4,0413 | 4,1157 |
| 27.04.2021 | 4,1322 | 4,1736 | 4,0218 | 4,0218 |
| 28.04.2021 | 4,0413 | 4,1681 | 4,0248 | 4,124 |
| 29.04.2021 | 4,1351 | 4,1818 | 4,0882 | 4,1351 |
| 02.05.2021 | 4,1626 | 4,3693 | 4,1377 | 4,328 |
| 03.05.2021 | 4,3307 | 4,3528 | 4,1929 | 4,2728 |
| 04.05.2021 | 4,3288 | 4,4381 | 4,2532 | 4,2532 |
| 05.05.2021 | 4,298 | 4,427 | 4,2644 | 4,3989 |
| 06.05.2021 | 4,427 | 4,4885 | 4,3093 | 4,3596 |
| 09.05.2021 | 4,3709 | 4,4745 | 4,326 | 4,4213 |
| 10.05.2021 | 4,3989 | 4,8612 | 4,3428 | 4,7211 |
| 11.05.2021 | 4,6903 | 4,8471 | 4,4605 | 4,4717 |
| 16.05.2021 | 4,525 | 4,6735 | 4,4997 | 4,5558 |
| 17.05.2021 | 4,5642 | 4,6006 | 4,427 | 4,4661 |
| 19.05.2021 | 4,4549 | 4,497 | 4,326 | 4,326 |
| 20.05.2021 | 4,326 | 4,4941 | 4,326 | 4,3709 |
| 23.05.2021 | 4,3485 | 4,3932 | 4,27 | 4,312 |
| 24.05.2021 | 4,34 | 4,623 | 4,2867 | 4,3932 |
| 25.05.2021 | 4,4605 | 4,5222 | 4,2925 | 4,3737 |
| 26.05.2021 | 4,3848 | 4,3905 | 4,2672 | 4,2812 |
| 27.05.2021 | 4,2812 | 4,326 | 4,1159 | 4,1635 |
| 30.05.2021 | 4,1635 | 4,298 | 4,1635 | 4,1692 |
| 31.05.2021 | 4,1804 | 4,2841 | 4,1804 | 4,2308 |
| 01.06.2021 | 4,1944 | 4,2392 | 4,158 | 4,1635 |
| 02.06.2021 | 4,1692 | 4,2505 | 4,0459 | 4,0935 |
| 03.06.2021 | 4,0655 | 4,1103 | 4,0038 | 4,0094 |
| 06.06.2021 | 4,0124 | 4,0291 | 3,8946 | 3,9085 |
| 07.06.2021 | 3,9085 | 3,9226 | 3,8273 | 3,8946 |
| 08.06.2021 | 3,917 | 3,9226 | 3,7797 | 3,8049 |
| 09.06.2021 | 3,8049 | 3,9842 | 3,7712 | 3,7797 |
| 10.06.2021 | 3,7797 | 3,8946 | 3,7656 | 3,8245 |
| 13.06.2021 | 3,8301 | 3,8637 | 3,7237 | 3,7293 |
| 14.06.2021 | 3,7124 | 3,7909 | 3,6704 | 3,6845 |
| 15.06.2021 | 3,6732 | 3,704 | 3,564 | 3,5807 |
| 16.06.2021 | 3,6088 | 3,6984 | 3,4658 | 3,5864 |
| 17.06.2021 | 3,6116 | 3,6704 | 3,4462 | 3,6704 |
| 20.06.2021 | 3,6845 | 3,7293 | 3,5583 | 3,6143 |
| 21.06.2021 | 3,6284 | 3,7824 | 3,5864 | 3,7797 |
| 22.06.2021 | 3,7685 | 3,8805 | 3,7545 | 3,7545 |
| 23.06.2021 | 3,7516 | 3,8021 | 3,69 | 3,69 |
| 24.06.2021 | 3,6956 | 3,7124 | 3,6003 | 3,62 |
| 27.06.2021 | 3,62 | 3,6564 | 3,5051 | 3,5303 |
| 28.06.2021 | 3,5247 | 3,5724 | 3,3509 | 3,5387 |
| 29.06.2021 | 3,5583 | 3,5668 | 3,4155 | 3,4238 |
| 30.06.2021 | 3,4267 | 3,5387 | 3,4126 | 3,5387 |
| 01.07.2021 | 3,5583 | 3,5864 | 3,4519 | 3,5864 |
| 04.07.2021 | 3,6368 | 3,6676 | 3,5303 | 3,6003 |
| 05.07.2021 | 3,6143 | 3,6396 | 3,5527 | 3,5668 |
| 06.07.2021 | 3,5527 | 3,6003 | 3,5247 | 3,5247 |
| 07.07.2021 | 3,5247 | 3,5443 | 3,3958 | 3,4099 |
| 08.07.2021 | 3,4267 | 3,4938 | 3,3734 | 3,4071 |
| 11.07.2021 | 3,4099 | 3,4462 | 3,2502 | 3,2558 |
| 12.07.2021 | 3,2558 | 3,3034 | 3,1857 | 3,2977 |
| 13.07.2021 | 3,2977 | 3,3902 | 3,2866 | 3,3706 |
| 15.07.2021 | 3,3706 | 3,3734 | 3,2838 | 3,3622 |
| 18.07.2021 | 3,3258 | 3,3622 | 3,309 | 3,3398 |
| 25.07.2021 | 3,3425 | 3,4155 | 3,3425 | 3,3651 |
| 26.07.2021 | 3,3706 | 3,5807 | 3,3651 | 3,4547 |
| 27.07.2021 | 3,4715 | 3,5303 | 3,4351 | 3,4379 |
| 28.07.2021 | 3,4967 | 3,5499 | 3,4547 | 3,491 |
| 29.07.2021 | 3,4967 | 3,4967 | 3,4042 | 3,4267 |
| 01.08.2021 | 3,4379 | 3,5247 | 3,4295 | 3,4883 |
| 02.08.2021 | 3,508 | 3,5695 | 3,4519 | 3,5583 |
| 03.08.2021 | 3,5668 | 3,5807 | 3,5359 | 3,5471 |
| 04.08.2021 | 3,5583 | 3,5948 | 3,5387 | 3,5499 |
| 05.08.2021 | 3,5527 | 3,5807 | 3,4014 | 3,4715 |
| 08.08.2021 | 3,4771 | 3,508 | 3,4379 | 3,491 |
| 09.08.2021 | 3,4827 | 3,5247 | 3,4491 | 3,4603 |
| 10.08.2021 | 3,4491 | 3,508 | 3,3566 | 3,3651 |
| 11.08.2021 | 3,3677 | 3,4574 | 3,3677 | 3,4182 |
| 12.08.2021 | 3,4182 | 3,5416 | 3,4126 | 3,5275 |
| 15.08.2021 | 3,5303 | 3,6788 | 3,5303 | 3,6536 |
| 16.08.2021 | 3,6507 | 3,6647 | 3,4883 | 3,5527 |
| 17.08.2021 | 3,6368 | 3,6368 | 3,5471 | 3,5976 |
| 18.08.2021 | 3,5919 | 3,662 | 3,4798 | 3,6452 |
| 19.08.2021 | 3,662 | 3,7124 | 3,5499 | 3,5555 |
| 22.08.2021 | 3,6003 | 3,6143 | 3,5303 | 3,5471 |
| 23.08.2021 | 3,5612 | 3,6143 | 3,5471 | 3,5527 |
| 24.08.2021 | 3,564 | 3,704 | 3,5332 | 3,5751 |
| 25.08.2021 | 3,6003 | 3,6423 | 3,5471 | 3,5527 |
| 26.08.2021 | 3,5976 | 3,7824 | 3,5499 | 3,7405 |
| 30.08.2021 | 3,7545 | 3,8329 | 3,7097 | 3,7545 |
| 31.08.2021 | 3,7545 | 3,8021 | 3,7265 | 3,7545 |
| 01.09.2021 | 3,7768 | 3,8526 | 3,7462 | 3,8526 |
| 02.09.2021 | 3,8526 | 3,9085 | 3,8077 | 3,9058 |
| 05.09.2021 | 3,9058 | 3,9478 | 3,8469 | 3,8581 |
| 06.09.2021 | 3,8581 | 3,8918 | 3,7797 | 3,8021 |
| 07.09.2021 | 3,8161 | 3,8161 | 3,6171 | 3,6171 |
| 08.09.2021 | 3,62 | 3,6788 | 3,5835 | 3,6312 |
| 09.09.2021 | 3,6452 | 3,676 | 3,6171 | 3,62 |
| 12.09.2021 | 3,62 | 3,6732 | 3,5976 | 3,6059 |
| 13.09.2021 | 3,6088 | 3,6255 | 3,5527 | 3,564 |
| 14.09.2021 | 3,564 | 3,5695 | 3,5163 | 3,5668 |
| 15.09.2021 | 3,5668 | 3,5892 | 3,4883 | 3,4883 |
| 16.09.2021 | 3,491 | 3,5612 | 3,4519 | 3,5612 |
| 19.09.2021 | 3,5443 | 3,5443 | 3,421 | 3,4658 |
| 20.09.2021 | 3,4827 | 3,5303 | 3,4014 | 3,4099 |
| 21.09.2021 | 3,421 | 3,4632 | 3,309 | 3,4406 |
| 22.09.2021 | 3,4462 | 3,4742 | 3,3931 | 3,4267 |
| 23.09.2021 | 3,4267 | 3,4323 | 3,2586 | 3,3538 |
| 26.09.2021 | 3,3622 | 3,4938 | 3,3622 | 3,4715 |
| 27.09.2021 | 3,4603 | 3,5191 | 3,4238 | 3,4967 |
| 28.09.2021 | 3,4967 | 3,5359 | 3,4574 | 3,4574 |
| 29.09.2021 | 3,4462 | 3,5191 | 3,4238 | 3,4883 |
| 30.09.2021 | 3,4855 | 3,5864 | 3,4742 | 3,5499 |
| 03.10.2021 | 3,5499 | 3,6339 | 3,5247 | 3,5892 |
| 04.10.2021 | 3,5864 | 3,6116 | 3,4632 | 3,4687 |
| 05.10.2021 | 3,4715 | 3,5107 | 3,4042 | 3,4042 |
| 06.10.2021 | 3,421 | 3,4603 | 3,4099 | 3,4155 |
| 07.10.2021 | 3,4182 | 3,4379 | 3,4099 | 3,4099 |
| 10.10.2021 | 3,4267 | 3,4883 | 3,421 | 3,4574 |
| 11.10.2021 | 3,4462 | 3,4603 | 3,4126 | 3,4155 |
| 12.10.2021 | 3,4182 | 3,5332 | 3,4182 | 3,4574 |
| 13.10.2021 | 3,4406 | 3,5303 | 3,4379 | 3,508 |
| 14.10.2021 | 3,5135 | 3,8021 | 3,5135 | 3,7377 |
| 17.10.2021 | 3,7685 | 3,9113 | 3,6676 | 3,7685 |
| 18.10.2021 | 3,7824 | 4,0291 | 3,7824 | 3,8666 |
| 19.10.2021 | 3,8805 | 3,9731 | 3,7937 | 3,9085 |
| 20.10.2021 | 3,9085 | 4,0823 | 3,8189 | 4,0823 |
| 21.10.2021 | 4,0823 | 4,1915 | 4,0011 | 4,1496 |
| 24.10.2021 | 4,1467 | 4,2028 | 4,0711 | 4,1859 |
| 25.10.2021 | 4,2028 | 4,4913 | 4,2028 | 4,4493 |
| 26.10.2021 | 4,4549 | 4,7211 | 4,4297 | 4,7071 |
| 27.10.2021 | 4,7632 | 5,1778 | 4,7632 | 5,1778 |
| 31.10.2021 | 5,217 | 5,486 | 5,004 | 5,3656 |
| 01.11.2021 | 5,3795 | 5,4972 | 5,2395 | 5,3318 |
| 02.11.2021 | 5,3234 | 5,4664 | 5,1189 | 5,3375 |
| 03.11.2021 | 5,3795 | 5,4188 | 5,0432 | 5,1358 |
| 04.11.2021 | 5,1358 | 5,3347 | 5,0601 | 5,0826 |
| 07.11.2021 | 5,0853 | 5,3459 | 4,9732 | 5,2086 |
| 08.11.2021 | 5,2114 | 5,2338 | 5,0769 | 5,1134 |
| 09.11.2021 | 5,0853 | 5,0853 | 4,6034 | 4,7574 |
| 10.11.2021 | 4,7574 | 4,8359 | 4,6567 | 4,6819 |
| 11.11.2021 | 4,6594 | 4,8836 | 4,5671 | 4,6034 |
| 14.11.2021 | 4,623 | 4,7687 | 4,623 | 4,6426 |
| 15.11.2021 | 4,6538 | 4,794 | 4,5642 | 4,6145 |
| 16.11.2021 | 4,6286 | 4,7127 | 4,5838 | 4,6454 |
| 17.11.2021 | 4,6454 | 4,6987 | 4,581 | 4,6426 |
| 18.11.2021 | 4,71 | 4,7632 | 4,5895 | 4,6454 |
| 21.11.2021 | 4,6762 | 4,791 | 4,6538 | 4,7491 |
| 22.11.2021 | 4,7491 | 4,9424 | 4,609 | 4,8164 |
| 23.11.2021 | 4,8304 | 5,0741 | 4,8304 | 5,0685 |
| 24.11.2021 | 5,0993 | 5,1638 | 4,9592 | 4,9845 |
| 25.11.2021 | 4,9845 | 5,0517 | 4,8669 | 4,9929 |
| 28.11.2021 | 4,9929 | 5,0741 | 4,878 | 5,0014 |
| 29.11.2021 | 4,9984 | 5,4635 | 4,9957 | 5,4216 |
| 30.11.2021 | 5,5196 | 5,9622 | 5,4075 | 5,5925 |
| 01.12.2021 | 5,6597 | 5,7046 | 5,4468 | 5,598 |
| 02.12.2021 | 5,6597 | 5,7605 | 5,5505 | 5,7157 |
| 05.12.2021 | 5,7438 | 5,7942 | 5,4579 | 5,5477 |
| 06.12.2021 | 5,5533 | 5,6821 | 5,2786 | 5,5728 |
| 07.12.2021 | 5,6261 | 5,811 | 5,5785 | 5,6429 |
| 08.12.2021 | 5,7157 | 6,08 | 5,6934 | 5,9959 |
| 09.12.2021 | 5,9959 | 6,0351 | 5,7718 | 5,9455 |
| 12.12.2021 | 5,9455 | 6,3882 | 5,8559 | 6,3546 |
| 13.12.2021 | 6,3994 | 6,7467 | 6,2817 | 6,3321 |
| 14.12.2021 | 6,4442 | 6,4554 | 6,1752 | 6,2256 |
| 15.12.2021 | 6,2761 | 6,4218 | 6,22 | 6,3769 |
| 16.12.2021 | 6,4722 | 6,8645 | 5,7438 | 5,8278 |
| 19.12.2021 | 5,8054 | 6,136 | 5,3459 | 5,7493 |
| 20.12.2021 | 6,0239 | 6,136 | 5,3823 | 5,4692 |
| 21.12.2021 | 5,4635 | 5,6429 | 5,1834 | 5,5477 |
| 22.12.2021 | 5,6541 | 5,811 | 5,1554 | 5,4776 |
| 23.12.2021 | 5,4496 | 5,6934 | 5,3656 | 5,6541 |
| 26.12.2021 | 5,7438 | 5,9399 | 5,4831 | 5,6037 |
| 27.12.2021 | 5,6934 | 5,7661 | 5,5168 | 5,6037 |
| 28.12.2021 | 5,6037 | 5,7381 | 5,5196 | 5,6541 |
| 29.12.2021 | 5,6709 | 5,8222 | 5,528 | 5,5336 |
| 30.12.2021 | 5,5336 | 5,6316 | 5,4692 | 5,5477 |