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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,8312
KAPANIŞ 13,8078
En Düşük
DÜŞÜK 9,1932
En Yüksek
YÜKSEK 22,9314
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 12,0604 | 12,1893 | 11,8557 | 11,8557 |
| 02.01.2023 | 11,8936 | 11,9922 | 11,3702 | 11,4915 |
| 03.01.2023 | 11,5295 | 11,6963 | 11,3398 | 11,5143 |
| 04.01.2023 | 11,5447 | 11,6433 | 10,5586 | 10,5586 |
| 05.01.2023 | 10,5358 | 10,9833 | 10,1414 | 10,8695 |
| 08.01.2023 | 10,953 | 11,3474 | 10,6041 | 10,8088 |
| 09.01.2023 | 10,6951 | 10,8088 | 10,3158 | 10,7786 |
| 10.01.2023 | 10,7786 | 10,9075 | 9,8455 | 9,9972 |
| 11.01.2023 | 10,0808 | 10,991 | 9,5876 | 10,991 |
| 12.01.2023 | 10,9378 | 11,5598 | 10,4296 | 11,1654 |
| 15.01.2023 | 11,173 | 11,5067 | 10,824 | 11,4915 |
| 16.01.2023 | 11,5295 | 11,5598 | 11,1805 | 11,4233 |
| 17.01.2023 | 11,4233 | 11,6053 | 11,2412 | 11,3853 |
| 18.01.2023 | 11,3853 | 11,8025 | 11,2336 | 11,6357 |
| 19.01.2023 | 11,7191 | 12,0301 | 11,5295 | 11,6433 |
| 22.01.2023 | 11,6433 | 11,8557 | 11,0668 | 11,1957 |
| 23.01.2023 | 11,2033 | 11,3323 | 10,7633 | 10,9682 |
| 24.01.2023 | 10,9682 | 11,1122 | 10,4296 | 10,5207 |
| 25.01.2023 | 10,5207 | 10,5889 | 10,2401 | 10,3765 |
| 26.01.2023 | 10,2476 | 10,5055 | 10,0428 | 10,1869 |
| 29.01.2023 | 10,1339 | 10,7711 | 10,0808 | 10,6117 |
| 30.01.2023 | 10,5813 | 10,6117 | 9,8607 | 10,0352 |
| 31.01.2023 | 10,0579 | 10,1642 | 9,8228 | 9,9897 |
| 01.02.2023 | 9,9897 | 10,2021 | 9,4891 | 9,9897 |
| 02.02.2023 | 9,9822 | 10,862 | 9,9746 | 10,7633 |
| 05.02.2023 | 10,2854 | 10,6724 | 10,0504 | 10,5055 |
| 06.02.2023 | 10,4145 | 10,4145 | 9,4891 | 9,6711 |
| 14.02.2023 | 10,0277 | 10,6344 | 10,0277 | 10,6344 |
| 15.02.2023 | 10,9757 | 11,3777 | 10,6648 | 10,9985 |
| 16.02.2023 | 11,3777 | 11,5447 | 10,6648 | 11,3398 |
| 19.02.2023 | 11,3019 | 11,7267 | 11,0819 | 11,4005 |
| 20.02.2023 | 11,4005 | 12,2274 | 11,3247 | 12,2046 |
| 21.02.2023 | 12,2274 | 12,5232 | 11,6281 | 11,7267 |
| 22.02.2023 | 11,7267 | 12,3183 | 11,4233 | 12,2424 |
| 23.02.2023 | 12,2424 | 12,5155 | 11,9163 | 12,288 |
| 26.02.2023 | 12,3639 | 12,7052 | 12,1363 | 12,5763 |
| 27.02.2023 | 12,5914 | 12,8949 | 12,1363 | 12,69 |
| 28.02.2023 | 12,7052 | 12,7431 | 12,2499 | 12,6825 |
| 01.03.2023 | 12,4018 | 12,6825 | 12,2122 | 12,4018 |
| 02.03.2023 | 12,3942 | 12,4018 | 11,4915 | 12,3108 |
| 05.03.2023 | 12,3108 | 12,7052 | 12,1742 | 12,7052 |
| 06.03.2023 | 12,7052 | 12,9251 | 12,3639 | 12,3639 |
| 07.03.2023 | 12,3639 | 12,4321 | 11,7646 | 12,2424 |
| 08.03.2023 | 12,2424 | 12,4094 | 11,9542 | 11,9846 |
| 09.03.2023 | 12,0074 | 12,106 | 11,7646 | 11,7646 |
| 12.03.2023 | 11,8329 | 12,0832 | 11,5598 | 11,9618 |
| 13.03.2023 | 11,8481 | 12,0755 | 11,135 | 11,2867 |
| 14.03.2023 | 11,2867 | 12,4094 | 11,0896 | 12,4094 |
| 15.03.2023 | 12,4094 | 13,4486 | 12,2122 | 13,0464 |
| 16.03.2023 | 13,1375 | 14,025 | 12,9782 | 14,025 |
| 19.03.2023 | 14,0327 | 14,4118 | 12,69 | 13,0693 |
| 20.03.2023 | 13,2742 | 13,5396 | 11,9618 | 12,0604 |
| 21.03.2023 | 12,1363 | 12,2499 | 11,6129 | 11,8329 |
| 22.03.2023 | 11,8329 | 12,7583 | 11,7798 | 12,4472 |
| 23.03.2023 | 12,4472 | 12,4472 | 11,9542 | 11,9998 |
| 26.03.2023 | 12,0755 | 12,0755 | 11,5371 | 11,5371 |
| 27.03.2023 | 11,6129 | 11,6433 | 11,0819 | 11,3474 |
| 28.03.2023 | 11,2261 | 11,6053 | 11,0061 | 11,5143 |
| 29.03.2023 | 11,5598 | 12,1286 | 11,3777 | 12,0225 |
| 30.03.2023 | 12,0377 | 12,0377 | 11,3777 | 11,6053 |
| 02.04.2023 | 11,6053 | 11,6508 | 11,0364 | 11,4158 |
| 03.04.2023 | 11,4308 | 11,7494 | 11,4308 | 11,6357 |
| 04.04.2023 | 11,6963 | 12,1211 | 11,5371 | 11,666 |
| 05.04.2023 | 11,666 | 11,8101 | 11,3777 | 11,6963 |
| 06.04.2023 | 11,8481 | 11,8708 | 11,5447 | 11,7191 |
| 09.04.2023 | 11,7191 | 12,1286 | 11,6584 | 12,106 |
| 10.04.2023 | 12,0529 | 12,5459 | 11,9922 | 12,3335 |
| 11.04.2023 | 12,3486 | 12,7052 | 12,2197 | 12,7052 |
| 12.04.2023 | 12,7052 | 12,7963 | 12,3259 | 12,7203 |
| 13.04.2023 | 12,7052 | 12,9707 | 12,5535 | 12,9327 |
| 16.04.2023 | 12,9402 | 13,7216 | 12,7356 | 13,5546 |
| 17.04.2023 | 13,4637 | 14,1388 | 13,1148 | 14,1388 |
| 18.04.2023 | 14,1084 | 14,7153 | 13,8354 | 14,6773 |
| 19.04.2023 | 14,6773 | 14,6773 | 14,2146 | 14,2146 |
| 23.04.2023 | 14,2146 | 14,4953 | 13,5396 | 13,843 |
| 24.04.2023 | 13,843 | 13,843 | 12,4624 | 12,4624 |
| 25.04.2023 | 12,5155 | 12,5535 | 11,6433 | 11,6736 |
| 26.04.2023 | 11,6812 | 11,8329 | 11,0972 | 11,173 |
| 27.04.2023 | 11,173 | 11,3702 | 10,6724 | 11,0212 |
| 01.05.2023 | 11,0364 | 11,135 | 10,4978 | 10,4978 |
| 02.05.2023 | 10,6117 | 10,6268 | 9,8532 | 9,929 |
| 03.05.2023 | 9,9897 | 10,2551 | 9,9897 | 10,1186 |
| 04.05.2023 | 9,9517 | 10,1339 | 9,6256 | 9,6484 |
| 07.05.2023 | 9,6484 | 9,8153 | 9,5953 | 9,6711 |
| 08.05.2023 | 9,6787 | 10,0277 | 9,4815 | 9,6711 |
| 09.05.2023 | 9,6711 | 9,8532 | 9,2767 | 9,2767 |
| 10.05.2023 | 9,4436 | 10,2021 | 9,3677 | 10,2021 |
| 11.05.2023 | 10,2476 | 10,991 | 9,9897 | 9,9897 |
| 14.05.2023 | 9,6711 | 10,953 | 9,1932 | 10,6117 |
| 15.05.2023 | 10,7711 | 11,5522 | 10,331 | 11,4915 |
| 16.05.2023 | 11,3777 | 12,2046 | 11,2943 | 11,6053 |
| 17.05.2023 | 11,666 | 11,8025 | 10,5207 | 11,264 |
| 21.05.2023 | 10,915 | 11,9163 | 10,642 | 11,0743 |
| 22.05.2023 | 11,0743 | 11,7418 | 11,0061 | 11,2943 |
| 23.05.2023 | 11,2185 | 11,5447 | 10,7711 | 10,8468 |
| 24.05.2023 | 10,8468 | 10,9378 | 10,4903 | 10,642 |
| 25.05.2023 | 10,7027 | 10,8999 | 10,5738 | 10,7331 |
| 28.05.2023 | 10,7633 | 11,3853 | 10,7633 | 11,2033 |
| 29.05.2023 | 11,2488 | 11,5674 | 11,2488 | 11,3019 |
| 30.05.2023 | 11,3777 | 11,7646 | 11,1957 | 11,7646 |
| 31.05.2023 | 11,8632 | 11,9239 | 11,5901 | 11,6433 |
| 01.06.2023 | 11,7191 | 11,8405 | 11,5674 | 11,6888 |
| 04.06.2023 | 11,7191 | 12,3259 | 11,7191 | 12,3259 |
| 05.06.2023 | 12,3714 | 12,4246 | 11,8101 | 12,2122 |
| 06.06.2023 | 12,2122 | 12,6672 | 12,0984 | 12,4397 |
| 07.06.2023 | 12,4549 | 12,5232 | 11,8783 | 12,1591 |
| 08.06.2023 | 12,2046 | 12,5308 | 12,1591 | 12,3639 |
| 11.06.2023 | 12,4976 | 12,7116 | 12,276 | 12,3372 |
| 12.06.2023 | 12,3372 | 12,383 | 11,6797 | 11,7791 |
| 13.06.2023 | 11,7485 | 11,8784 | 11,4733 | 11,5421 |
| 14.06.2023 | 11,588 | 11,9855 | 11,588 | 11,955 |
| 15.06.2023 | 12,1384 | 12,383 | 11,7103 | 12,383 |
| 18.06.2023 | 12,3448 | 12,3448 | 11,6491 | 11,6491 |
| 19.06.2023 | 11,6491 | 11,8479 | 11,4887 | 11,8479 |
| 20.06.2023 | 11,7715 | 11,7715 | 11,5421 | 11,6721 |
| 21.06.2023 | 11,6721 | 11,955 | 11,4504 | 11,8479 |
| 22.06.2023 | 11,9396 | 12,1918 | 11,7637 | 11,7715 |
| 25.06.2023 | 11,9913 | 12,9467 | 11,8957 | 12,9467 |
| 26.06.2023 | 13,0805 | 13,4721 | 12,8512 | 13,0901 |
| 02.07.2023 | 13,1091 | 13,5487 | 13,1091 | 13,4149 |
| 03.07.2023 | 13,4149 | 13,5296 | 13,0901 | 13,3003 |
| 04.07.2023 | 13,3003 | 13,8161 | 13,2716 | 13,7971 |
| 05.07.2023 | 13,7971 | 13,9977 | 13,5391 | 13,5391 |
| 06.07.2023 | 13,5678 | 13,8544 | 13,3575 | 13,3575 |
| 09.07.2023 | 13,3575 | 13,5869 | 13,3289 | 13,3863 |
| 10.07.2023 | 13,5104 | 13,52 | 13,1187 | 13,3383 |
| 11.07.2023 | 13,348 | 13,6059 | 13,262 | 13,2811 |
| 12.07.2023 | 13,2811 | 13,8067 | 13,1377 | 13,2524 |
| 13.07.2023 | 13,2524 | 13,5582 | 13,2142 | 13,4626 |
| 16.07.2023 | 13,4721 | 13,7206 | 13,3575 | 13,5582 |
| 17.07.2023 | 13,6155 | 13,6251 | 12,9371 | 12,9371 |
| 18.07.2023 | 12,8798 | 13,2907 | 12,5741 | 13,2907 |
| 19.07.2023 | 13,4244 | 13,4626 | 13,0231 | 13,348 |
| 20.07.2023 | 13,4244 | 13,6155 | 13,2333 | 13,4913 |
| 23.07.2023 | 13,6537 | 13,7493 | 13,0231 | 13,3766 |
| 24.07.2023 | 13,6442 | 14,2079 | 13,6155 | 14,0932 |
| 25.07.2023 | 14,0932 | 14,7334 | 13,8926 | 14,7143 |
| 26.07.2023 | 15,0392 | 15,0965 | 14,2079 | 14,2366 |
| 27.07.2023 | 14,3416 | 14,3416 | 13,9403 | 13,9594 |
| 30.07.2023 | 14,0932 | 14,2461 | 13,9882 | 13,9882 |
| 31.07.2023 | 14,0073 | 14,6569 | 13,778 | 14,2079 |
| 01.08.2023 | 14,2175 | 14,3226 | 14,0455 | 14,1123 |
| 02.08.2023 | 14,0932 | 14,3321 | 13,8067 | 13,9022 |
| 03.08.2023 | 13,9118 | 14,2938 | 13,8448 | 13,8735 |
| 06.08.2023 | 13,9499 | 14,2748 | 13,9022 | 14,2366 |
| 07.08.2023 | 14,2366 | 15,6602 | 14,0455 | 15,6411 |
| 08.08.2023 | 15,6124 | 15,8608 | 15,0965 | 15,3831 |
| 09.08.2023 | 15,4118 | 15,8608 | 14,4659 | 14,571 |
| 10.08.2023 | 15,001 | 15,1921 | 14,4754 | 15,0774 |
| 13.08.2023 | 15,1442 | 16,1858 | 15,1442 | 15,88 |
| 14.08.2023 | 16,0042 | 16,2431 | 15,6029 | 16,1571 |
| 15.08.2023 | 16,1571 | 17,7718 | 15,8991 | 16,7017 |
| 16.08.2023 | 16,8163 | 16,8354 | 15,9851 | 16,3577 |
| 17.08.2023 | 16,1475 | 16,4724 | 15,3449 | 15,4787 |
| 20.08.2023 | 15,4787 | 17,0075 | 15,1538 | 16,9405 |
| 21.08.2023 | 16,4819 | 16,7208 | 16,0233 | 16,1475 |
| 22.08.2023 | 16,1571 | 16,4628 | 15,364 | 15,6985 |
| 23.08.2023 | 15,6124 | 15,7749 | 14,8385 | 14,9149 |
| 24.08.2023 | 14,9149 | 15,5264 | 14,1697 | 15,4596 |
| 27.08.2023 | 15,622 | 16,6539 | 15,536 | 16,6444 |
| 28.08.2023 | 16,7304 | 17,5425 | 16,7208 | 16,845 |
| 30.08.2023 | 17,2368 | 18,0011 | 16,9597 | 18,0011 |
| 31.08.2023 | 18,0011 | 18,1348 | 17,3897 | 17,6667 |
| 03.09.2023 | 17,6762 | 19,4249 | 17,447 | 19,4249 |
| 04.09.2023 | 19,6827 | 21,2593 | 19,6827 | 20,8485 |
| 05.09.2023 | 20,8485 | 20,9249 | 19,635 | 19,6637 |
| 06.09.2023 | 19,7306 | 20,1796 | 19,1286 | 19,635 |
| 07.09.2023 | 19,635 | 20,2083 | 19,1764 | 19,1764 |
| 10.09.2023 | 19,205 | 21,0874 | 19,205 | 21,0874 |
| 11.09.2023 | 21,546 | 22,9314 | 20,5427 | 21,4982 |
| 12.09.2023 | 21,5077 | 21,8135 | 20,1223 | 20,3994 |
| 13.09.2023 | 20,3994 | 20,4472 | 18,3642 | 19,4726 |
| 14.09.2023 | 19,4726 | 20,3994 | 18,8515 | 20,0936 |
| 17.09.2023 | 20,1892 | 20,5236 | 18,5553 | 18,5553 |
| 18.09.2023 | 18,5553 | 19,2146 | 18,2306 | 18,4407 |
| 19.09.2023 | 18,5362 | 19,3579 | 18,4598 | 18,6509 |
| 20.09.2023 | 18,6509 | 19,7592 | 17,8292 | 19,3579 |
| 21.09.2023 | 19,3962 | 20,2847 | 19,2528 | 20,1032 |
| 24.09.2023 | 20,1032 | 20,3421 | 19,7115 | 19,8261 |
| 25.09.2023 | 19,8357 | 21,2116 | 19,8357 | 20,3803 |
| 26.09.2023 | 20,3994 | 20,6001 | 19,463 | 19,635 |
| 27.09.2023 | 19,635 | 19,893 | 19,2241 | 19,2624 |
| 28.09.2023 | 19,3484 | 19,9694 | 19,1 | 19,1 |
| 01.10.2023 | 19,2911 | 19,7497 | 19,119 | 19,3579 |
| 02.10.2023 | 19,3579 | 19,5872 | 18,9948 | 19,014 |
| 03.10.2023 | 19,014 | 19,4343 | 18,8133 | 19,1095 |
| 04.10.2023 | 19,1095 | 19,3484 | 18,498 | 19,1478 |
| 05.10.2023 | 19,1095 | 19,3484 | 18,7273 | 19,3484 |
| 08.10.2023 | 18,9948 | 18,9948 | 17,8865 | 17,963 |
| 09.10.2023 | 17,8005 | 18,7273 | 17,8005 | 18,584 |
| 10.10.2023 | 18,584 | 18,7559 | 17,9151 | 17,9151 |
| 11.10.2023 | 17,963 | 18,8133 | 17,8769 | 18,3452 |
| 12.10.2023 | 18,7655 | 18,7655 | 18,0393 | 18,584 |
| 15.10.2023 | 18,6413 | 19,119 | 17,7145 | 17,7718 |
| 16.10.2023 | 17,7718 | 19,549 | 17,3419 | 19,549 |
| 17.10.2023 | 19,3866 | 19,4917 | 17,6286 | 17,6286 |
| 18.10.2023 | 17,6954 | 18,2114 | 16,9214 | 17,1698 |
| 19.10.2023 | 17,1603 | 17,5234 | 16,6157 | 16,7113 |
| 22.10.2023 | 16,9597 | 17,3323 | 16,4819 | 17,0743 |
| 23.10.2023 | 17,0743 | 17,6667 | 17,0743 | 17,5329 |
| 24.10.2023 | 17,4756 | 17,6762 | 16,1475 | 16,1475 |
| 25.10.2023 | 16,1475 | 16,7017 | 15,9851 | 16,4437 |
| 26.10.2023 | 16,5966 | 17,2176 | 16,3386 | 17,1985 |
| 29.10.2023 | 17,1794 | 17,4279 | 16,673 | 16,7495 |
| 30.10.2023 | 16,7686 | 17,0075 | 15,0774 | 15,0774 |
| 31.10.2023 | 15,2399 | 15,3354 | 14,0645 | 14,2557 |
| 01.11.2023 | 14,5042 | 14,8099 | 13,9022 | 13,9594 |
| 02.11.2023 | 13,9594 | 14,2175 | 13,9213 | 14,1123 |
| 05.11.2023 | 14,3321 | 15,0774 | 14,2844 | 14,8577 |
| 06.11.2023 | 14,8672 | 15,0965 | 14,8194 | 15,0583 |
| 07.11.2023 | 15,0583 | 15,6411 | 14,8194 | 14,9054 |
| 08.11.2023 | 14,9054 | 15,001 | 14,5137 | 14,7143 |
| 09.11.2023 | 14,9915 | 15,278 | 14,8958 | 14,9054 |
| 12.11.2023 | 14,8099 | 14,8958 | 14,0932 | 14,0932 |
| 13.11.2023 | 14,1315 | 14,4659 | 14,036 | 14,3513 |
| 14.11.2023 | 14,3799 | 14,7143 | 14,3226 | 14,4085 |
| 15.11.2023 | 14,4181 | 14,6379 | 14,3704 | 14,4946 |
| 16.11.2023 | 14,5137 | 14,6092 | 14,3226 | 14,3416 |
| 19.11.2023 | 14,3896 | 14,5902 | 14,2844 | 14,3799 |
| 20.11.2023 | 14,4085 | 15,0487 | 14,4085 | 14,6952 |
| 21.11.2023 | 14,6952 | 15,1252 | 14,6569 | 14,7812 |
| 22.11.2023 | 14,829 | 14,9054 | 14,4468 | 14,4468 |
| 23.11.2023 | 14,4468 | 14,571 | 14,313 | 14,5233 |
| 26.11.2023 | 14,5902 | 14,8577 | 14,4563 | 14,5806 |
| 27.11.2023 | 14,6188 | 14,8672 | 14,3321 | 14,3321 |
| 28.11.2023 | 14,3991 | 14,8768 | 14,3321 | 14,7239 |
| 29.11.2023 | 14,6569 | 14,8481 | 14,3416 | 14,3416 |
| 30.11.2023 | 14,4754 | 14,5614 | 14,1983 | 14,3321 |
| 03.12.2023 | 14,3416 | 15,0774 | 14,3416 | 14,7621 |
| 04.12.2023 | 14,7621 | 15,4596 | 14,6474 | 14,7143 |
| 05.12.2023 | 14,7525 | 15,0296 | 14,2844 | 14,2938 |
| 06.12.2023 | 14,3321 | 15,5934 | 14,2938 | 15,3068 |
| 07.12.2023 | 15,3163 | 16,2431 | 15,3163 | 16,052 |
| 10.12.2023 | 16,3959 | 16,5774 | 14,6092 | 14,6857 |
| 11.12.2023 | 14,6857 | 15,0487 | 14,3226 | 14,3799 |
| 12.12.2023 | 14,3704 | 14,4468 | 14,0264 | 14,0264 |
| 13.12.2023 | 14,036 | 14,3035 | 14,0264 | 14,2366 |
| 14.12.2023 | 14,2938 | 14,6761 | 14,2461 | 14,5902 |
| 17.12.2023 | 14,5233 | 14,5806 | 13,7971 | 13,8161 |
| 18.12.2023 | 13,8161 | 13,9977 | 13,348 | 13,7111 |
| 19.12.2023 | 13,7206 | 13,7206 | 13,1187 | 13,1568 |
| 20.12.2023 | 13,176 | 13,3289 | 12,8225 | 13,2047 |
| 21.12.2023 | 13,2716 | 13,3289 | 12,6983 | 12,746 |
| 24.12.2023 | 12,746 | 12,746 | 11,9913 | 12,125 |
| 25.12.2023 | 12,125 | 12,6218 | 12,0868 | 12,3448 |
| 26.12.2023 | 12,3734 | 12,7174 | 12,2015 | 12,6505 |
| 27.12.2023 | 12,66 | 13,1377 | 12,66 | 13,0422 |
| 28.12.2023 | 13,0613 | 13,5487 | 13,0135 | 13,5104 |