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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 14,4461
KAPANIŞ 14,4
En Düşük
DÜŞÜK 10,2677
En Yüksek
YÜKSEK 18,8261
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 13,5582 | 13,969 | 13,5104 | 13,8735 |
| 02.01.2024 | 13,7971 | 13,8067 | 13,1187 | 13,1377 |
| 03.01.2024 | 13,1377 | 13,1568 | 12,8034 | 13,004 |
| 04.01.2024 | 13,1377 | 14,2366 | 12,9753 | 13,3003 |
| 07.01.2024 | 13,3098 | 13,453 | 13,1665 | 13,2811 |
| 08.01.2024 | 13,3671 | 13,4913 | 12,7174 | 12,7174 |
| 09.01.2024 | 12,7174 | 12,8702 | 12,6123 | 12,8702 |
| 10.01.2024 | 12,8798 | 12,9753 | 12,6792 | 12,7651 |
| 11.01.2024 | 12,7174 | 13,0901 | 12,5549 | 13,0231 |
| 14.01.2024 | 12,9849 | 13,434 | 12,9849 | 13,3766 |
| 15.01.2024 | 13,4244 | 13,4626 | 13,1568 | 13,3289 |
| 16.01.2024 | 13,348 | 13,3575 | 13,0901 | 13,2333 |
| 17.01.2024 | 13,2333 | 13,5869 | 13,2333 | 13,3671 |
| 18.01.2024 | 13,4721 | 13,5009 | 13,1951 | 13,4721 |
| 21.01.2024 | 13,434 | 13,5009 | 13,2811 | 13,3766 |
| 22.01.2024 | 13,4626 | 13,8831 | 13,262 | 13,3003 |
| 23.01.2024 | 13,3863 | 13,7015 | 13,348 | 13,6059 |
| 24.01.2024 | 14,0932 | 14,3608 | 13,7588 | 14,1123 |
| 25.01.2024 | 14,227 | 14,4468 | 13,9882 | 14,227 |
| 28.01.2024 | 14,227 | 14,5519 | 14,227 | 14,3704 |
| 29.01.2024 | 14,3896 | 14,4754 | 14,0741 | 14,0837 |
| 30.01.2024 | 14,2079 | 14,5806 | 14,0645 | 14,5327 |
| 31.01.2024 | 14,571 | 15,3068 | 14,4659 | 15,2876 |
| 01.02.2024 | 15,5742 | 16,6062 | 15,5456 | 16,2143 |
| 04.02.2024 | 16,2048 | 16,6539 | 15,8036 | 16,2048 |
| 05.02.2024 | 16,2909 | 16,2909 | 15,9946 | 16,0233 |
| 06.02.2024 | 16,0425 | 16,3481 | 15,8991 | 16,052 |
| 07.02.2024 | 16,0711 | 17,1985 | 16,052 | 17,0361 |
| 08.02.2024 | 17,0552 | 17,3706 | 16,8163 | 16,8163 |
| 11.02.2024 | 17,0552 | 17,4183 | 16,912 | 16,9597 |
| 12.02.2024 | 17,1413 | 17,1985 | 16,4056 | 16,4915 |
| 13.02.2024 | 16,4915 | 16,6253 | 16,052 | 16,5871 |
| 14.02.2024 | 16,5871 | 17,3132 | 16,5871 | 17,2176 |
| 15.02.2024 | 17,2176 | 17,6571 | 17,189 | 17,3897 |
| 18.02.2024 | 17,3991 | 17,4852 | 16,6826 | 16,7973 |
| 19.02.2024 | 16,9024 | 16,912 | 16,5774 | 16,7208 |
| 20.02.2024 | 16,759 | 16,7973 | 16,3195 | 16,6062 |
| 21.02.2024 | 16,6348 | 16,6826 | 16,3959 | 16,4819 |
| 22.02.2024 | 16,5011 | 16,7686 | 16,2431 | 16,2431 |
| 25.02.2024 | 16,2431 | 16,845 | 16,1666 | 16,5774 |
| 26.02.2024 | 16,5774 | 16,673 | 15,9565 | 16,1475 |
| 27.02.2024 | 16,1475 | 16,2909 | 15,7749 | 16,0902 |
| 28.02.2024 | 16,0997 | 16,4915 | 16,052 | 16,224 |
| 29.02.2024 | 16,3481 | 16,6253 | 16,1284 | 16,2431 |
| 03.03.2024 | 16,2431 | 16,4532 | 15,5647 | 15,5647 |
| 04.03.2024 | 15,5839 | 16,2621 | 15,5839 | 15,8991 |
| 05.03.2024 | 15,9087 | 15,9565 | 15,1633 | 15,2303 |
| 06.03.2024 | 15,2303 | 15,8991 | 15,2303 | 15,8991 |
| 07.03.2024 | 15,9182 | 16,052 | 15,622 | 16,0233 |
| 10.03.2024 | 16,1953 | 16,2431 | 15,6124 | 15,6124 |
| 11.03.2024 | 15,6698 | 15,7653 | 15,3068 | 15,5742 |
| 12.03.2024 | 15,5742 | 15,5742 | 15,1156 | 15,2016 |
| 13.03.2024 | 15,3449 | 15,5169 | 15,1633 | 15,4023 |
| 14.03.2024 | 15,5074 | 15,5169 | 14,8385 | 14,8385 |
| 17.03.2024 | 14,8481 | 14,934 | 14,4659 | 14,5997 |
| 18.03.2024 | 14,5519 | 14,743 | 14,3799 | 14,6284 |
| 19.03.2024 | 14,6665 | 14,8577 | 14,5233 | 14,7716 |
| 20.03.2024 | 14,8099 | 15,0487 | 14,5902 | 14,6569 |
| 21.03.2024 | 14,6952 | 15,4214 | 14,6952 | 15,1442 |
| 24.03.2024 | 15,1442 | 16,0042 | 14,9054 | 15,4118 |
| 25.03.2024 | 15,4787 | 15,5551 | 14,571 | 14,571 |
| 26.03.2024 | 14,7048 | 15,0105 | 14,4181 | 14,5327 |
| 27.03.2024 | 14,829 | 14,9532 | 14,4085 | 14,5614 |
| 28.03.2024 | 14,6474 | 14,9532 | 14,4946 | 14,8577 |
| 31.03.2024 | 14,8768 | 14,9723 | 14,141 | 14,3608 |
| 01.04.2024 | 14,3513 | 14,7048 | 14,2557 | 14,4468 |
| 02.04.2024 | 14,4468 | 14,4468 | 14,1792 | 14,1983 |
| 03.04.2024 | 14,0932 | 14,5233 | 14,0932 | 14,2938 |
| 04.04.2024 | 14,3416 | 14,8672 | 14,3416 | 14,8481 |
| 07.04.2024 | 14,9819 | 15,7557 | 14,934 | 15,7176 |
| 08.04.2024 | 15,7176 | 15,8895 | 15,5742 | 15,8895 |
| 14.04.2024 | 15,7176 | 15,7366 | 15,278 | 15,5742 |
| 15.04.2024 | 15,5456 | 15,5456 | 14,9149 | 14,9532 |
| 16.04.2024 | 15,0583 | 15,2685 | 14,8003 | 14,934 |
| 17.04.2024 | 14,9819 | 15,3926 | 14,9054 | 15,3163 |
| 18.04.2024 | 15,1633 | 15,6698 | 15,0774 | 15,4978 |
| 21.04.2024 | 15,5934 | 17,0457 | 15,5934 | 16,8833 |
| 23.04.2024 | 17,0075 | 17,1603 | 16,3481 | 16,3864 |
| 24.04.2024 | 16,4247 | 16,7399 | 15,7749 | 15,8608 |
| 25.04.2024 | 16,0137 | 16,2718 | 15,8131 | 16,1666 |
| 28.04.2024 | 16,3577 | 16,7782 | 16,0997 | 16,6921 |
| 29.04.2024 | 16,7495 | 16,8163 | 15,8131 | 16,1571 |
| 01.05.2024 | 16,1666 | 16,6539 | 16,1666 | 16,6253 |
| 02.05.2024 | 16,6253 | 16,8928 | 16,5297 | 16,7399 |
| 05.05.2024 | 16,759 | 17,0552 | 16,759 | 16,9597 |
| 06.05.2024 | 16,9692 | 17,017 | 15,7271 | 16,2431 |
| 07.05.2024 | 16,2431 | 16,3577 | 16,1188 | 16,1953 |
| 08.05.2024 | 16,2335 | 16,329 | 16,0042 | 16,0425 |
| 09.05.2024 | 16,1475 | 16,7495 | 15,9659 | 16,4247 |
| 12.05.2024 | 16,3864 | 16,4151 | 15,4023 | 15,4023 |
| 13.05.2024 | 15,4023 | 15,7557 | 15,4023 | 15,6602 |
| 14.05.2024 | 15,6698 | 16,0137 | 15,6316 | 15,8323 |
| 15.05.2024 | 16,0328 | 16,1666 | 15,8323 | 16,1571 |
| 16.05.2024 | 16,1858 | 16,4056 | 16,052 | 16,3673 |
| 19.05.2024 | 16,4532 | 17,619 | 16,3864 | 17,4279 |
| 20.05.2024 | 17,4374 | 17,5616 | 17,0361 | 17,0647 |
| 21.05.2024 | 17,1508 | 17,4661 | 16,9979 | 17,0075 |
| 22.05.2024 | 17,0075 | 17,1317 | 16,5584 | 16,6253 |
| 23.05.2024 | 16,6539 | 16,7878 | 16,3195 | 16,3768 |
| 26.05.2024 | 16,3768 | 16,5202 | 16,0042 | 16,4247 |
| 27.05.2024 | 16,4342 | 16,6635 | 16,1475 | 16,4819 |
| 28.05.2024 | 16,4915 | 16,6062 | 15,9565 | 16,1188 |
| 29.05.2024 | 16,1188 | 16,1188 | 15,7557 | 15,9946 |
| 30.05.2024 | 16,0997 | 16,3577 | 15,5456 | 15,5456 |
| 02.06.2024 | 15,7653 | 16,052 | 15,2876 | 15,9565 |
| 03.06.2024 | 15,9565 | 16,5297 | 15,9565 | 16,3864 |
| 04.06.2024 | 16,4151 | 16,4342 | 15,6698 | 15,9851 |
| 05.06.2024 | 15,9087 | 16,7973 | 15,9087 | 16,5107 |
| 06.06.2024 | 16,6385 | 16,6773 | 16,0675 | 16,1933 |
| 09.06.2024 | 16,0578 | 16,1546 | 15,5642 | 15,6319 |
| 10.06.2024 | 15,6319 | 15,7191 | 15,3996 | 15,448 |
| 11.06.2024 | 15,4287 | 15,5932 | 15,1286 | 15,39 |
| 12.06.2024 | 15,4868 | 16,2128 | 15,4868 | 16,1256 |
| 13.06.2024 | 16,1643 | 16,3966 | 15,9417 | 16,3482 |
| 19.06.2024 | 16,2708 | 16,3095 | 16,019 | 16,1933 |
| 20.06.2024 | 16,1933 | 16,3095 | 15,7384 | 15,7384 |
| 23.06.2024 | 15,7772 | 16,3095 | 15,6029 | 16,2611 |
| 24.06.2024 | 16,1352 | 17,0838 | 15,961 | 16,9193 |
| 25.06.2024 | 16,9387 | 17,6646 | 16,9387 | 17,2484 |
| 26.06.2024 | 17,4226 | 17,5 | 17,0161 | 17,4517 |
| 27.06.2024 | 17,4517 | 17,5871 | 17,2387 | 17,2774 |
| 30.06.2024 | 17,3548 | 17,4709 | 16,6482 | 16,8418 |
| 01.07.2024 | 16,8418 | 17,1612 | 16,6096 | 16,8902 |
| 02.07.2024 | 17,0741 | 17,3355 | 16,958 | 17,3161 |
| 03.07.2024 | 17,3742 | 18,5454 | 17,2387 | 18,3905 |
| 04.07.2024 | 18,3905 | 18,6616 | 18,1098 | 18,3905 |
| 07.07.2024 | 18,3905 | 18,5357 | 17,9356 | 18,3228 |
| 08.07.2024 | 18,1485 | 18,8067 | 18,0227 | 18,681 |
| 09.07.2024 | 18,8164 | 18,8261 | 18,0807 | 18,284 |
| 10.07.2024 | 18,2937 | 18,468 | 18,0324 | 18,1001 |
| 11.07.2024 | 18,1389 | 18,2259 | 17,5388 | 17,5388 |
| 15.07.2024 | 17,5678 | 17,8292 | 17,3935 | 17,4033 |
| 16.07.2024 | 17,4033 | 17,7518 | 16,9482 | 17,1226 |
| 17.07.2024 | 17,3548 | 17,5678 | 17,1322 | 17,2 |
| 18.07.2024 | 17,2194 | 17,2387 | 16,8418 | 16,8418 |
| 21.07.2024 | 16,9482 | 17,0355 | 16,5611 | 16,5611 |
| 22.07.2024 | 16,5611 | 16,8902 | 16,5128 | 16,6385 |
| 23.07.2024 | 16,6676 | 16,7838 | 16,4353 | 16,4353 |
| 24.07.2024 | 16,4353 | 16,5321 | 16,2611 | 16,3482 |
| 25.07.2024 | 16,3579 | 16,5417 | 16,2514 | 16,3095 |
| 28.07.2024 | 16,1352 | 16,4063 | 16,1159 | 16,2031 |
| 29.07.2024 | 16,2223 | 16,6482 | 16,1643 | 16,3579 |
| 30.07.2024 | 16,3772 | 16,4063 | 16,0481 | 16,0578 |
| 31.07.2024 | 16,0772 | 16,3288 | 16,0772 | 16,232 |
| 01.08.2024 | 16,0675 | 16,2708 | 15,9126 | 16,1063 |
| 04.08.2024 | 15,4578 | 15,4868 | 14,9931 | 14,9931 |
| 05.08.2024 | 15,1286 | 15,4383 | 14,5091 | 14,6738 |
| 06.08.2024 | 14,8382 | 14,8382 | 14,6156 | 14,7318 |
| 07.08.2024 | 14,7124 | 15,2448 | 14,6447 | 14,9835 |
| 08.08.2024 | 15,1383 | 15,1964 | 14,5189 | 14,5673 |
| 11.08.2024 | 14,5673 | 14,7995 | 14,3156 | 14,3253 |
| 12.08.2024 | 14,3253 | 14,3736 | 14,1414 | 14,2962 |
| 13.08.2024 | 14,364 | 14,4704 | 14,0349 | 14,0349 |
| 14.08.2024 | 14,0736 | 14,4124 | 13,9574 | 14,4027 |
| 15.08.2024 | 14,5189 | 14,6156 | 14,3446 | 14,4027 |
| 18.08.2024 | 14,422 | 14,4898 | 14,2382 | 14,4124 |
| 19.08.2024 | 14,6118 | 14,6233 | 14,0543 | 14,1703 |
| 20.08.2024 | 14,2052 | 14,2865 | 13,9729 | 13,9962 |
| 21.08.2024 | 14,0078 | 14,1007 | 13,8568 | 13,8568 |
| 22.08.2024 | 13,9033 | 14,182 | 13,6128 | 13,7058 |
| 25.08.2024 | 13,7638 | 13,9033 | 12,8811 | 12,8811 |
| 26.08.2024 | 12,8811 | 13,5199 | 12,8811 | 13,427 |
| 27.08.2024 | 13,4735 | 13,6245 | 13,3225 | 13,578 |
| 28.08.2024 | 13,5896 | 13,6709 | 13,3225 | 13,6128 |
| 01.09.2024 | 13,8568 | 13,9033 | 13,1715 | 13,88 |
| 02.09.2024 | 13,88 | 14,0426 | 13,7638 | 13,7638 |
| 03.09.2024 | 13,7638 | 13,7871 | 13,6013 | 13,6942 |
| 04.09.2024 | 13,7523 | 13,8452 | 13,6709 | 13,729 |
| 05.09.2024 | 13,7523 | 13,9148 | 13,578 | 13,6128 |
| 08.09.2024 | 13,6128 | 13,6128 | 13,2528 | 13,3225 |
| 09.09.2024 | 13,3225 | 13,4038 | 12,9972 | 13,0902 |
| 10.09.2024 | 13,0089 | 13,0553 | 12,6372 | 12,6372 |
| 11.09.2024 | 12,6372 | 12,8231 | 12,4746 | 12,6024 |
| 12.09.2024 | 12,6024 | 13,2296 | 12,6024 | 13,1599 |
| 15.09.2024 | 13,1599 | 13,7523 | 13,1251 | 13,5432 |
| 16.09.2024 | 13,5548 | 13,7058 | 13,3109 | 13,4851 |
| 17.09.2024 | 13,5083 | 13,6245 | 13,3689 | 13,578 |
| 18.09.2024 | 13,6477 | 14,1239 | 13,6128 | 13,8684 |
| 19.09.2024 | 13,9148 | 14,1123 | 13,729 | 13,9265 |
| 22.09.2024 | 14,0426 | 14,0543 | 13,5432 | 13,6013 |
| 23.09.2024 | 13,6245 | 13,7174 | 13,3573 | 13,4154 |
| 24.09.2024 | 13,4735 | 14,031 | 13,3806 | 13,7987 |
| 25.09.2024 | 13,8103 | 14,3446 | 13,7987 | 13,8335 |
| 26.09.2024 | 13,8335 | 14,1239 | 13,5896 | 13,6245 |
| 29.09.2024 | 13,5664 | 14,3795 | 13,5083 | 13,9613 |
| 30.09.2024 | 14,0543 | 14,0543 | 13,2876 | 13,3573 |
| 01.10.2024 | 13,3573 | 13,3573 | 12,9276 | 12,9276 |
| 02.10.2024 | 12,9276 | 13,0902 | 12,7882 | 12,8927 |
| 03.10.2024 | 12,9159 | 13,0089 | 12,4978 | 12,7766 |
| 06.10.2024 | 12,7766 | 13,1947 | 12,7766 | 12,9856 |
| 07.10.2024 | 12,9856 | 12,9856 | 12,6139 | 12,6604 |
| 08.10.2024 | 12,7534 | 12,7766 | 12,4397 | 12,5676 |
| 09.10.2024 | 12,6721 | 12,8114 | 12,5211 | 12,6836 |
| 10.10.2024 | 12,7069 | 12,7185 | 12,2539 | 12,4049 |
| 13.10.2024 | 12,4049 | 12,4629 | 11,7893 | 11,8822 |
| 14.10.2024 | 11,8822 | 12,2656 | 11,8822 | 12,1726 |
| 15.10.2024 | 12,3352 | 12,4281 | 12,0912 | 12,4281 |
| 16.10.2024 | 12,4862 | 12,6372 | 12,3119 | 12,5442 |
| 17.10.2024 | 12,5559 | 12,7069 | 12,2422 | 12,2887 |
| 20.10.2024 | 12,4397 | 12,4397 | 12,1029 | 12,1146 |
| 21.10.2024 | 12,1842 | 12,3469 | 12,0681 | 12,0797 |
| 22.10.2024 | 12,1261 | 12,1959 | 11,7777 | 11,859 |
| 23.10.2024 | 11,9636 | 12,1146 | 11,9402 | 12,0332 |
| 24.10.2024 | 11,9402 | 12,1261 | 11,9402 | 12,0912 |
| 27.10.2024 | 12,0912 | 12,1842 | 12,0449 | 12,0681 |
| 29.10.2024 | 12,1029 | 12,2887 | 12,1029 | 12,1494 |
| 30.10.2024 | 12,2887 | 12,4514 | 12,0332 | 12,4514 |
| 31.10.2024 | 12,3932 | 12,4049 | 12,161 | 12,2656 |
| 03.11.2024 | 12,3352 | 12,3701 | 11,8009 | 11,9519 |
| 04.11.2024 | 11,9519 | 11,9752 | 11,6732 | 11,7429 |
| 05.11.2024 | 11,7429 | 12,3004 | 11,6964 | 11,9402 |
| 06.11.2024 | 11,9402 | 12,0449 | 11,7893 | 11,9984 |
| 07.11.2024 | 12,01 | 12,2887 | 11,9519 | 12,2656 |
| 10.11.2024 | 12,2656 | 12,3701 | 12,1726 | 12,2539 |
| 11.11.2024 | 12,1377 | 12,1726 | 11,708 | 11,7312 |
| 12.11.2024 | 11,7544 | 11,766 | 11,5802 | 11,6267 |
| 13.11.2024 | 11,7893 | 11,8242 | 11,6093 | 11,6267 |
| 14.11.2024 | 11,6616 | 11,9054 | 11,6267 | 11,859 |
| 17.11.2024 | 11,859 | 11,9054 | 11,6267 | 11,8126 |
| 18.11.2024 | 11,9054 | 11,9287 | 11,3712 | 11,4409 |
| 19.11.2024 | 11,5337 | 11,6267 | 11,1679 | 11,1679 |
| 20.11.2024 | 11,1911 | 11,4292 | 11,1911 | 11,4176 |
| 21.11.2024 | 11,4176 | 11,4989 | 11,313 | 11,4002 |
| 24.11.2024 | 11,5337 | 11,859 | 11,3363 | 11,3363 |
| 25.11.2024 | 11,4118 | 11,5222 | 11,2666 | 11,2899 |
| 26.11.2024 | 11,3305 | 11,4525 | 11,1562 | 11,1679 |
| 27.11.2024 | 11,1389 | 11,2318 | 11,0983 | 11,1156 |
| 28.11.2024 | 11,1505 | 11,2085 | 11,0286 | 11,1098 |
| 01.12.2024 | 11,1098 | 11,1156 | 10,9704 | 11,0401 |
| 02.12.2024 | 11,0401 | 11,1679 | 11,0286 | 11,104 |
| 03.12.2024 | 11,1331 | 11,2434 | 11,0924 | 11,1272 |
| 04.12.2024 | 11,1272 | 11,2318 | 11,0983 | 11,2085 |
| 05.12.2024 | 11,2376 | 11,2841 | 11,1679 | 11,2085 |
| 08.12.2024 | 11,3072 | 11,3769 | 11,2608 | 11,3595 |
| 09.12.2024 | 11,3827 | 11,557 | 11,1795 | 11,1969 |
| 10.12.2024 | 11,2724 | 11,5396 | 11,1795 | 11,2318 |
| 11.12.2024 | 11,2318 | 11,3479 | 11,2028 | 11,2376 |
| 12.12.2024 | 11,2493 | 11,2956 | 11,1505 | 11,2608 |
| 15.12.2024 | 11,2841 | 11,4873 | 11,1679 | 11,1679 |
| 16.12.2024 | 11,1969 | 11,2028 | 11,0343 | 11,1214 |
| 17.12.2024 | 11,1214 | 11,1272 | 10,9414 | 10,9473 |
| 18.12.2024 | 10,9473 | 10,9646 | 10,7788 | 10,802 |
| 19.12.2024 | 10,8542 | 10,8717 | 10,5 | 10,5 |
| 22.12.2024 | 10,6394 | 10,6859 | 10,2677 | 10,3432 |
| 23.12.2024 | 10,3432 | 10,4594 | 10,2967 | 10,4361 |
| 24.12.2024 | 10,6104 | 10,8542 | 10,471 | 10,7555 |
| 25.12.2024 | 10,7614 | 10,9704 | 10,651 | 10,9182 |
| 26.12.2024 | 10,9762 | 11,0052 | 10,8485 | 10,8891 |
| 29.12.2024 | 10,8891 | 10,9473 | 10,7729 | 10,7729 |
| 30.12.2024 | 10,7846 | 10,9995 | 10,7323 | 10,9704 |