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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,6346
KAPANIŞ 6,6432
En Düşük
DÜŞÜK 4,4689
En Yüksek
YÜKSEK 12,9858
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 5,5477 | 5,8278 | 5,5336 | 5,7326 |
| 03.01.2022 | 5,7605 | 5,8222 | 5,6037 | 5,7102 |
| 04.01.2022 | 5,7102 | 6,0464 | 5,6765 | 5,9174 |
| 05.01.2022 | 5,9174 | 5,9174 | 5,7438 | 5,7718 |
| 06.01.2022 | 5,7718 | 5,8278 | 5,6316 | 5,7438 |
| 09.01.2022 | 5,7493 | 6,0856 | 5,7493 | 5,7605 |
| 10.01.2022 | 5,7661 | 5,7998 | 5,6316 | 5,6878 |
| 11.01.2022 | 5,727 | 5,8672 | 5,727 | 5,7438 |
| 12.01.2022 | 5,7605 | 5,9399 | 5,6597 | 5,6653 |
| 13.01.2022 | 5,6709 | 5,699 | 5,6037 | 5,6486 |
| 16.01.2022 | 5,6597 | 5,7661 | 5,6093 | 5,6316 |
| 17.01.2022 | 5,6373 | 5,6765 | 5,3571 | 5,3711 |
| 18.01.2022 | 5,3515 | 5,4188 | 5,1273 | 5,3515 |
| 19.01.2022 | 5,3515 | 5,4075 | 5,2562 | 5,3234 |
| 20.01.2022 | 5,3262 | 5,3683 | 5,2479 | 5,2731 |
| 23.01.2022 | 5,2731 | 5,3011 | 4,9957 | 4,9957 |
| 24.01.2022 | 4,9957 | 5,0432 | 4,822 | 5,0432 |
| 25.01.2022 | 5,0432 | 5,1834 | 4,9592 | 4,9845 |
| 26.01.2022 | 4,9537 | 5,0629 | 4,9256 | 5,0432 |
| 27.01.2022 | 5,0432 | 5,1273 | 4,9592 | 4,9761 |
| 30.01.2022 | 4,9873 | 5,1134 | 4,9873 | 5,0937 |
| 31.01.2022 | 5,1134 | 5,1917 | 5,0629 | 5,0769 |
| 01.02.2022 | 5,1302 | 5,1302 | 4,9761 | 4,9817 |
| 02.02.2022 | 4,9817 | 5,0545 | 4,8892 | 4,9229 |
| 03.02.2022 | 4,9424 | 4,9705 | 4,7716 | 4,8107 |
| 06.02.2022 | 4,8107 | 4,9397 | 4,6958 | 4,9397 |
| 07.02.2022 | 4,9397 | 4,9957 | 4,7968 | 4,8892 |
| 08.02.2022 | 4,948 | 5,161 | 4,9284 | 5,0713 |
| 09.02.2022 | 5,1078 | 5,4804 | 5,0993 | 5,3683 |
| 10.02.2022 | 5,3515 | 5,3515 | 5,1162 | 5,2675 |
| 13.02.2022 | 5,1443 | 5,1834 | 4,9789 | 5,0853 |
| 14.02.2022 | 5,0826 | 5,3486 | 5,0826 | 5,1554 |
| 15.02.2022 | 5,1666 | 5,1974 | 5,0797 | 5,1554 |
| 16.02.2022 | 5,1554 | 5,1694 | 5,0181 | 5,0993 |
| 17.02.2022 | 5,0993 | 5,1246 | 4,9873 | 5,0937 |
| 20.02.2022 | 5,105 | 5,133 | 4,9313 | 4,9873 |
| 21.02.2022 | 4,8052 | 4,9873 | 4,7632 | 4,9873 |
| 22.02.2022 | 4,9901 | 5,0377 | 4,9256 | 4,9649 |
| 23.02.2022 | 4,539 | 4,7071 | 4,4689 | 4,5418 |
| 24.02.2022 | 4,679 | 4,8752 | 4,5222 | 4,8752 |
| 27.02.2022 | 4,8752 | 4,8948 | 4,71 | 4,7632 |
| 28.02.2022 | 4,7771 | 4,8417 | 4,6931 | 4,7463 |
| 01.03.2022 | 4,7183 | 4,8892 | 4,7183 | 4,7211 |
| 02.03.2022 | 4,7463 | 4,9256 | 4,7323 | 4,7574 |
| 03.03.2022 | 4,7632 | 5,0713 | 4,7379 | 4,9677 |
| 06.03.2022 | 4,9705 | 5,3011 | 4,9705 | 5,147 |
| 07.03.2022 | 5,1694 | 5,2955 | 5,0265 | 5,0573 |
| 08.03.2022 | 5,0826 | 5,1021 | 4,9732 | 4,9984 |
| 09.03.2022 | 5,0265 | 5,0432 | 4,8612 | 4,8696 |
| 10.03.2022 | 4,8752 | 5,1358 | 4,8443 | 5,0769 |
| 13.03.2022 | 5,0882 | 5,2253 | 5,0349 | 5,0377 |
| 14.03.2022 | 5,0545 | 5,0826 | 4,906 | 4,9313 |
| 15.03.2022 | 4,9537 | 5,0601 | 4,934 | 4,948 |
| 16.03.2022 | 4,9592 | 5,0573 | 4,9565 | 5,0265 |
| 17.03.2022 | 4,9732 | 5,1386 | 4,9732 | 5,0685 |
| 20.03.2022 | 5,0937 | 5,1554 | 5,0629 | 5,0937 |
| 21.03.2022 | 5,0993 | 5,3627 | 5,0882 | 5,2702 |
| 22.03.2022 | 5,2759 | 5,4776 | 5,1582 | 5,3739 |
| 23.03.2022 | 5,3992 | 5,6541 | 5,3543 | 5,5701 |
| 24.03.2022 | 5,5757 | 5,6821 | 5,4888 | 5,5083 |
| 27.03.2022 | 5,5083 | 5,6148 | 5,5083 | 5,5644 |
| 28.03.2022 | 5,6093 | 5,6597 | 5,4747 | 5,4804 |
| 29.03.2022 | 5,4831 | 5,5448 | 5,4804 | 5,5309 |
| 30.03.2022 | 5,5336 | 5,6148 | 5,4047 | 5,4356 |
| 31.03.2022 | 5,4551 | 5,4916 | 5,3768 | 5,4496 |
| 03.04.2022 | 5,4776 | 5,5336 | 5,3683 | 5,514 |
| 04.04.2022 | 5,5196 | 5,6148 | 5,4047 | 5,4664 |
| 05.04.2022 | 5,4664 | 5,5196 | 5,4356 | 5,4635 |
| 06.04.2022 | 5,4747 | 5,5168 | 5,4273 | 5,4551 |
| 07.04.2022 | 5,4635 | 5,5869 | 5,4635 | 5,5812 |
| 10.04.2022 | 5,6878 | 5,8894 | 5,6486 | 5,7438 |
| 11.04.2022 | 5,7438 | 5,7718 | 5,5896 | 5,6765 |
| 12.04.2022 | 5,6821 | 5,8278 | 5,5589 | 5,6148 |
| 13.04.2022 | 5,6486 | 5,7157 | 5,6093 | 5,6316 |
| 14.04.2022 | 5,6373 | 5,7102 | 5,6093 | 5,6316 |
| 17.04.2022 | 5,6008 | 5,6597 | 5,5336 | 5,598 |
| 18.04.2022 | 5,6205 | 5,6597 | 5,5421 | 5,598 |
| 19.04.2022 | 5,6205 | 5,6597 | 5,5477 | 5,6037 |
| 20.04.2022 | 5,6316 | 5,7438 | 5,6037 | 5,6093 |
| 21.04.2022 | 5,632 | 5,6548 | 5,3533 | 5,4187 |
| 24.04.2022 | 5,4044 | 5,4044 | 5,2338 | 5,3476 |
| 25.04.2022 | 5,3902 | 5,4955 | 5,2139 | 5,4073 |
| 26.04.2022 | 5,4044 | 5,4044 | 5,1826 | 5,2906 |
| 27.04.2022 | 5,3333 | 5,4044 | 5,2906 | 5,3106 |
| 28.04.2022 | 5,3277 | 5,3988 | 5,2963 | 5,3788 |
| 04.05.2022 | 5,4955 | 5,6149 | 5,3333 | 5,5466 |
| 05.05.2022 | 5,5466 | 5,6007 | 5,467 | 5,5837 |
| 08.05.2022 | 5,5837 | 5,7116 | 5,578 | 5,6036 |
| 09.05.2022 | 5,6064 | 5,6718 | 5,5381 | 5,6433 |
| 10.05.2022 | 5,8368 | 6,0075 | 5,7629 | 5,9334 |
| 11.05.2022 | 5,8311 | 5,8652 | 5,5466 | 5,632 |
| 12.05.2022 | 5,7059 | 5,7742 | 5,5837 | 5,632 |
| 15.05.2022 | 5,6889 | 5,9449 | 5,6433 | 5,6433 |
| 16.05.2022 | 5,6889 | 5,6889 | 5,4329 | 5,4926 |
| 17.05.2022 | 5,4983 | 5,686 | 5,4499 | 5,4813 |
| 19.05.2022 | 5,487 | 5,5211 | 5,2736 | 5,285 |
| 22.05.2022 | 5,4015 | 5,4015 | 5,1656 | 5,2622 |
| 23.05.2022 | 5,3248 | 5,4244 | 5,2338 | 5,3988 |
| 24.05.2022 | 5,3988 | 5,4528 | 5,3533 | 5,3874 |
| 25.05.2022 | 5,3902 | 5,4187 | 5,1399 | 5,3476 |
| 26.05.2022 | 5,3618 | 5,4073 | 5,2878 | 5,3219 |
| 29.05.2022 | 5,3362 | 5,4614 | 5,3362 | 5,4273 |
| 30.05.2022 | 5,4614 | 5,632 | 5,4329 | 5,4898 |
| 31.05.2022 | 5,5182 | 5,5324 | 5,4499 | 5,4556 |
| 01.06.2022 | 5,4784 | 5,4898 | 5,4073 | 5,4471 |
| 02.06.2022 | 5,4641 | 5,5695 | 5,4358 | 5,467 |
| 05.06.2022 | 5,5182 | 5,6576 | 5,5011 | 5,5893 |
| 06.06.2022 | 5,6178 | 5,632 | 5,4614 | 5,5211 |
| 07.06.2022 | 5,5466 | 5,578 | 5,3646 | 5,3959 |
| 08.06.2022 | 5,4044 | 5,4614 | 5,3021 | 5,4358 |
| 09.06.2022 | 5,5722 | 5,632 | 5,5211 | 5,6092 |
| 12.06.2022 | 5,6604 | 5,8767 | 5,6149 | 5,686 |
| 13.06.2022 | 5,6813 | 5,8406 | 5,4575 | 5,6699 |
| 14.06.2022 | 5,7003 | 5,7079 | 5,5371 | 5,5827 |
| 15.06.2022 | 5,6017 | 5,6055 | 5,3476 | 5,3855 |
| 16.06.2022 | 5,3476 | 5,4234 | 5,3096 | 5,3855 |
| 19.06.2022 | 5,4044 | 5,4614 | 5,2451 | 5,2716 |
| 20.06.2022 | 5,2716 | 5,3211 | 5,249 | 5,2755 |
| 21.06.2022 | 5,2831 | 5,3324 | 5,2338 | 5,2716 |
| 22.06.2022 | 5,2755 | 5,4083 | 5,0972 | 5,2641 |
| 23.06.2022 | 5,2641 | 5,3211 | 5,23 | 5,249 |
| 26.06.2022 | 5,12 | 5,3096 | 5,12 | 5,1996 |
| 27.06.2022 | 5,2186 | 5,4158 | 5,173 | 5,2338 |
| 28.06.2022 | 5,2338 | 5,268 | 5,12 | 5,12 |
| 29.06.2022 | 5,12 | 5,1656 | 4,9494 | 4,9948 |
| 30.06.2022 | 4,9948 | 5,0403 | 4,9873 | 5,01 |
| 03.07.2022 | 5,0138 | 5,0972 | 4,9721 | 4,9721 |
| 04.07.2022 | 4,9835 | 5,0062 | 4,8204 | 4,8204 |
| 05.07.2022 | 4,8242 | 4,9569 | 4,7977 | 4,9494 |
| 06.07.2022 | 4,9494 | 4,9531 | 4,8544 | 4,9114 |
| 07.07.2022 | 4,9114 | 5,0062 | 4,9114 | 4,9835 |
| 12.07.2022 | 4,9835 | 5,0479 | 4,9228 | 4,9228 |
| 13.07.2022 | 4,9228 | 5,0024 | 4,8963 | 4,9266 |
| 17.07.2022 | 4,9456 | 5,158 | 4,9456 | 5,1465 |
| 18.07.2022 | 5,1465 | 5,211 | 5,0783 | 5,1162 |
| 19.07.2022 | 5,1959 | 5,3059 | 5,1618 | 5,2641 |
| 20.07.2022 | 5,2641 | 5,3096 | 5,211 | 5,2906 |
| 21.07.2022 | 5,2869 | 5,3324 | 5,2338 | 5,2792 |
| 24.07.2022 | 5,2792 | 5,3589 | 5,2186 | 5,268 |
| 25.07.2022 | 5,268 | 5,3665 | 5,2338 | 5,2566 |
| 26.07.2022 | 5,3096 | 5,3096 | 5,1959 | 5,1959 |
| 27.07.2022 | 5,2186 | 5,3286 | 5,2186 | 5,249 |
| 28.07.2022 | 5,2869 | 5,2906 | 5,1959 | 5,2603 |
| 31.07.2022 | 5,2603 | 5,4195 | 5,2603 | 5,4044 |
| 01.08.2022 | 5,4424 | 5,4462 | 5,3476 | 5,4006 |
| 02.08.2022 | 5,412 | 5,4273 | 5,3513 | 5,3855 |
| 03.08.2022 | 5,393 | 5,4765 | 5,393 | 5,4348 |
| 04.08.2022 | 5,4424 | 5,4841 | 5,3665 | 5,3779 |
| 07.08.2022 | 5,4044 | 5,6776 | 5,4044 | 5,6168 |
| 08.08.2022 | 5,6206 | 5,6662 | 5,5031 | 5,56 |
| 09.08.2022 | 5,5485 | 6,1137 | 5,4462 | 6,0681 |
| 10.08.2022 | 6,0265 | 6,4854 | 5,9164 | 6,2123 |
| 11.08.2022 | 6,2084 | 6,6522 | 6,1819 | 6,4967 |
| 14.08.2022 | 6,5233 | 6,6105 | 6,3716 | 6,4398 |
| 15.08.2022 | 6,4587 | 6,7509 | 6,4474 | 6,637 |
| 16.08.2022 | 6,637 | 6,7129 | 6,5308 | 6,5611 |
| 17.08.2022 | 6,546 | 6,7091 | 6,4095 | 6,527 |
| 18.08.2022 | 6,5233 | 6,5877 | 6,3336 | 6,4663 |
| 21.08.2022 | 6,3412 | 6,3981 | 6,1516 | 6,2767 |
| 22.08.2022 | 6,2767 | 6,3033 | 6,1858 | 6,2009 |
| 23.08.2022 | 6,2009 | 6,2199 | 5,9658 | 6,0113 |
| 24.08.2022 | 6,0113 | 6,144 | 6,0075 | 6,0416 |
| 25.08.2022 | 6,072 | 6,1098 | 5,9734 | 6,0492 |
| 28.08.2022 | 6,0681 | 6,1667 | 5,9923 | 6,0265 |
| 30.08.2022 | 6,034 | 6,0416 | 5,9734 | 5,9734 |
| 31.08.2022 | 5,9581 | 6,1022 | 5,8748 | 5,8974 |
| 01.09.2022 | 5,9126 | 6,1553 | 5,9088 | 6,1251 |
| 04.09.2022 | 6,1629 | 6,4095 | 6,0681 | 6,2919 |
| 05.09.2022 | 6,3716 | 6,4323 | 6,053 | 6,1667 |
| 06.09.2022 | 6,1667 | 6,2881 | 6,1022 | 6,1782 |
| 07.09.2022 | 6,2009 | 6,3222 | 6,1137 | 6,1858 |
| 08.09.2022 | 6,2199 | 6,2843 | 6,1553 | 6,1667 |
| 11.09.2022 | 6,1667 | 6,584 | 6,1667 | 6,3905 |
| 12.09.2022 | 6,4095 | 6,5346 | 6,2843 | 6,3905 |
| 13.09.2022 | 6,3867 | 6,5384 | 6,2464 | 6,5157 |
| 14.09.2022 | 6,637 | 6,7394 | 6,5233 | 6,5991 |
| 15.09.2022 | 6,637 | 7,2591 | 6,5801 | 7,2438 |
| 18.09.2022 | 7,2021 | 7,3084 | 6,9936 | 7,0694 |
| 19.09.2022 | 7,0352 | 7,2438 | 6,7735 | 7,0239 |
| 20.09.2022 | 6,9973 | 6,9973 | 6,7319 | 6,8229 |
| 21.09.2022 | 6,8456 | 6,9822 | 6,7735 | 6,9177 |
| 22.09.2022 | 6,9973 | 7,0162 | 6,6295 | 6,637 |
| 25.09.2022 | 6,637 | 6,7394 | 6,5308 | 6,675 |
| 26.09.2022 | 6,7319 | 6,7509 | 6,6446 | 6,7129 |
| 27.09.2022 | 6,7129 | 6,7394 | 6,4284 | 6,4777 |
| 28.09.2022 | 6,546 | 6,565 | 6,2615 | 6,5308 |
| 29.09.2022 | 6,5308 | 6,5423 | 6,3867 | 6,5044 |
| 02.10.2022 | 6,5044 | 6,8646 | 6,4474 | 6,8494 |
| 03.10.2022 | 6,8797 | 7,1832 | 6,8797 | 7,0467 |
| 04.10.2022 | 7,0467 | 7,0959 | 6,8569 | 6,8836 |
| 05.10.2022 | 6,9518 | 6,9973 | 6,8646 | 6,8836 |
| 06.10.2022 | 6,8949 | 6,9253 | 6,8266 | 6,8646 |
| 09.10.2022 | 6,8836 | 7,0732 | 6,8646 | 7,0352 |
| 10.10.2022 | 7,0656 | 7,3804 | 7,0656 | 7,1605 |
| 11.10.2022 | 7,168 | 7,1983 | 6,9101 | 6,9291 |
| 12.10.2022 | 6,9405 | 7,0467 | 6,8646 | 6,9215 |
| 13.10.2022 | 6,9518 | 7,1263 | 6,876 | 7,0732 |
| 16.10.2022 | 7,0921 | 7,1605 | 7,0162 | 7,1036 |
| 17.10.2022 | 7,1301 | 7,1641 | 6,9936 | 7,0921 |
| 18.10.2022 | 7,058 | 7,2591 | 7,058 | 7,1036 |
| 19.10.2022 | 7,1036 | 7,6155 | 7,0845 | 7,5131 |
| 20.10.2022 | 7,5131 | 7,8885 | 7,3425 | 7,7672 |
| 23.10.2022 | 7,7672 | 8,283 | 7,7596 | 8,1162 |
| 24.10.2022 | 8,1389 | 8,192 | 7,7823 | 7,9416 |
| 25.10.2022 | 7,9416 | 8,1844 | 7,8431 | 7,8961 |
| 26.10.2022 | 7,9341 | 8,5865 | 7,9265 | 8,3968 |
| 27.10.2022 | 8,465 | 8,9278 | 8,23 | 8,8747 |
| 30.10.2022 | 8,8747 | 8,9581 | 8,5334 | 8,9581 |
| 31.10.2022 | 8,9658 | 9,4815 | 8,7381 | 9,3449 |
| 01.11.2022 | 9,3525 | 9,7091 | 9,0947 | 9,7091 |
| 02.11.2022 | 9,7015 | 9,8607 | 9,5573 | 9,7697 |
| 03.11.2022 | 9,7697 | 10,2097 | 9,618 | 10,1869 |
| 06.11.2022 | 10,1642 | 10,1717 | 9,7166 | 9,9366 |
| 07.11.2022 | 9,9972 | 10,3917 | 9,7849 | 9,8759 |
| 08.11.2022 | 9,8759 | 9,9746 | 9,4436 | 9,618 |
| 09.11.2022 | 9,618 | 9,618 | 9,3222 | 9,5119 |
| 10.11.2022 | 9,5119 | 9,8607 | 9,3677 | 9,4815 |
| 13.11.2022 | 9,5194 | 10,1414 | 9,5194 | 9,8153 |
| 14.11.2022 | 9,8153 | 10,0048 | 9,4436 | 9,8077 |
| 15.11.2022 | 9,8 | 9,8455 | 9,1098 | 9,2083 |
| 16.11.2022 | 9,2083 | 9,4133 | 8,7305 | 9,1022 |
| 17.11.2022 | 9,1022 | 9,3374 | 8,9126 | 9,0491 |
| 20.11.2022 | 9,1402 | 9,7849 | 9,1022 | 9,6256 |
| 21.11.2022 | 9,6408 | 10,0048 | 9,5724 | 10,0048 |
| 22.11.2022 | 10,1262 | 10,3994 | 9,8759 | 10,0579 |
| 23.11.2022 | 10,0731 | 10,1717 | 9,8986 | 10,0277 |
| 24.11.2022 | 10,0428 | 11,0288 | 9,9822 | 11,0288 |
| 27.11.2022 | 11,7267 | 12,0301 | 11,3777 | 11,8708 |
| 28.11.2022 | 11,9314 | 12,106 | 11,1881 | 11,4764 |
| 29.11.2022 | 11,484 | 12,1438 | 11,1881 | 11,8708 |
| 30.11.2022 | 12,0755 | 12,1667 | 11,5674 | 11,6281 |
| 01.12.2022 | 11,757 | 11,9618 | 11,264 | 11,575 |
| 04.12.2022 | 11,6129 | 12,6672 | 11,4158 | 12,4018 |
| 05.12.2022 | 12,4094 | 12,5763 | 11,795 | 11,8329 |
| 06.12.2022 | 11,9391 | 11,9922 | 11,2564 | 11,5295 |
| 07.12.2022 | 11,4536 | 11,5295 | 11,0819 | 11,4536 |
| 08.12.2022 | 11,4536 | 11,9011 | 11,4158 | 11,7267 |
| 11.12.2022 | 11,7722 | 12,0604 | 11,757 | 11,8329 |
| 12.12.2022 | 11,8329 | 11,9391 | 11,7267 | 11,7646 |
| 13.12.2022 | 11,8329 | 11,8783 | 11,2488 | 11,2488 |
| 14.12.2022 | 11,3019 | 11,8632 | 11,2943 | 11,8632 |
| 15.12.2022 | 11,8632 | 12,6066 | 11,757 | 12,6066 |
| 18.12.2022 | 12,6976 | 12,9858 | 12,3411 | 12,5839 |
| 19.12.2022 | 12,6066 | 12,7735 | 12,1591 | 12,4777 |
| 20.12.2022 | 12,5079 | 12,6672 | 12,197 | 12,3259 |
| 21.12.2022 | 12,3108 | 12,4777 | 12,1893 | 12,288 |
| 22.12.2022 | 12,3183 | 12,8038 | 12,2956 | 12,5535 |
| 25.12.2022 | 12,6141 | 12,8871 | 12,5155 | 12,5155 |
| 26.12.2022 | 12,5535 | 12,599 | 11,5825 | 11,9239 |
| 27.12.2022 | 11,9618 | 12,1135 | 11,5067 | 11,6963 |
| 28.12.2022 | 11,6963 | 12,0301 | 11,6584 | 11,8708 |
| 29.12.2022 | 11,9088 | 12,2046 | 11,8101 | 11,9922 |