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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,4512
KAPANIŞ 12,4525
En Düşük
DÜŞÜK 10,047
En Yüksek
YÜKSEK 18,3822
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 10,9762 | 11,0692 | 10,8427 | 11,0052 |
| 02.01.2025 | 11,0052 | 11,2841 | 10,9646 | 11,2144 |
| 05.01.2025 | 11,3827 | 11,6499 | 11,2782 | 11,5628 |
| 06.01.2025 | 11,5802 | 11,9054 | 11,464 | 11,5048 |
| 07.01.2025 | 11,5222 | 11,6093 | 11,2956 | 11,3421 |
| 08.01.2025 | 11,3479 | 11,708 | 11,3479 | 11,5976 |
| 09.01.2025 | 11,6035 | 11,8126 | 11,5048 | 11,557 |
| 12.01.2025 | 11,5685 | 11,6035 | 11,0401 | 11,1795 |
| 13.01.2025 | 11,1795 | 11,4176 | 11,1331 | 11,1969 |
| 14.01.2025 | 11,2782 | 11,2782 | 10,9356 | 11,0692 |
| 15.01.2025 | 11,1795 | 11,2666 | 11,0575 | 11,2376 |
| 16.01.2025 | 11,2376 | 11,406 | 11,1156 | 11,3712 |
| 19.01.2025 | 11,3712 | 11,4583 | 11,2434 | 11,2608 |
| 20.01.2025 | 11,255 | 11,255 | 10,7149 | 10,9298 |
| 21.01.2025 | 10,9646 | 10,9995 | 10,7555 | 10,8717 |
| 22.01.2025 | 10,8717 | 11,2318 | 10,8717 | 11,1098 |
| 23.01.2025 | 11,0924 | 11,1098 | 10,9065 | 10,953 |
| 26.01.2025 | 10,9124 | 10,9414 | 10,7439 | 10,8252 |
| 27.01.2025 | 10,8252 | 10,8252 | 10,6278 | 10,651 |
| 28.01.2025 | 10,651 | 10,7149 | 10,5756 | 10,5756 |
| 29.01.2025 | 10,5813 | 10,6801 | 10,5813 | 10,6104 |
| 30.01.2025 | 10,6278 | 10,6394 | 10,471 | 10,5929 |
| 02.02.2025 | 10,4768 | 10,6278 | 10,4012 | 10,5 |
| 03.02.2025 | 10,5 | 10,5581 | 10,4594 | 10,4768 |
| 04.02.2025 | 10,5116 | 10,5116 | 10,3839 | 10,4594 |
| 05.02.2025 | 10,4594 | 10,5871 | 10,4594 | 10,5581 |
| 06.02.2025 | 10,5813 | 10,7614 | 10,5233 | 10,7207 |
| 09.02.2025 | 10,8136 | 11,0983 | 10,7439 | 10,9356 |
| 10.02.2025 | 10,9356 | 11,0983 | 10,7032 | 10,7846 |
| 11.02.2025 | 10,7846 | 10,8194 | 10,6336 | 10,7381 |
| 12.02.2025 | 10,7381 | 10,9588 | 10,7091 | 10,9588 |
| 13.02.2025 | 10,9588 | 11,1505 | 10,9007 | 10,9473 |
| 16.02.2025 | 10,9646 | 11,011 | 10,8252 | 10,8252 |
| 17.02.2025 | 10,8252 | 10,9065 | 10,6975 | 10,8833 |
| 18.02.2025 | 10,8311 | 10,9356 | 10,6743 | 10,6743 |
| 19.02.2025 | 10,7091 | 11,0227 | 10,6743 | 10,953 |
| 20.02.2025 | 10,9182 | 11,011 | 10,6569 | 10,7149 |
| 23.02.2025 | 10,7497 | 10,8485 | 10,7323 | 10,7381 |
| 24.02.2025 | 10,7439 | 10,7788 | 10,3258 | 10,3258 |
| 25.02.2025 | 10,3374 | 10,3955 | 10,2039 | 10,2677 |
| 26.02.2025 | 10,2793 | 10,4826 | 10,2677 | 10,4826 |
| 27.02.2025 | 10,4129 | 10,4652 | 10,2096 | 10,2967 |
| 02.03.2025 | 10,2852 | 10,4885 | 10,2852 | 10,3955 |
| 03.03.2025 | 10,4012 | 10,4885 | 10,2619 | 10,2736 |
| 04.03.2025 | 10,3084 | 10,5581 | 10,3026 | 10,5522 |
| 05.03.2025 | 10,5581 | 10,8194 | 10,5581 | 10,802 |
| 06.03.2025 | 10,8136 | 11,104 | 10,7672 | 11,0634 |
| 09.03.2025 | 11,0634 | 11,2028 | 10,9298 | 10,9298 |
| 10.03.2025 | 10,9762 | 11,0634 | 10,8078 | 10,9936 |
| 11.03.2025 | 10,9124 | 10,9646 | 10,6162 | 10,802 |
| 12.03.2025 | 10,8833 | 11,3015 | 10,8601 | 11,2724 |
| 13.03.2025 | 11,2724 | 11,5279 | 11,255 | 11,5105 |
| 16.03.2025 | 11,5454 | 11,6093 | 11,3712 | 11,4583 |
| 17.03.2025 | 11,766 | 12,1842 | 11,708 | 11,9171 |
| 18.03.2025 | 11,3247 | 11,6383 | 10,7381 | 10,8833 |
| 19.03.2025 | 10,8601 | 11,3944 | 10,8601 | 11,0634 |
| 20.03.2025 | 11,0343 | 11,0401 | 10,2561 | 10,3026 |
| 23.03.2025 | 10,5174 | 10,7555 | 10,047 | 10,2561 |
| 24.03.2025 | 10,3664 | 11,2028 | 10,3549 | 11,0343 |
| 25.03.2025 | 11,0808 | 11,8939 | 10,9995 | 11,615 |
| 26.03.2025 | 11,7312 | 12,1494 | 11,7312 | 11,7312 |
| 27.03.2025 | 11,9054 | 12,2422 | 11,3769 | 12,1959 |
| 01.04.2025 | 12,1959 | 12,1959 | 11,6035 | 11,6499 |
| 02.04.2025 | 11,8939 | 12,0564 | 11,4699 | 11,5279 |
| 03.04.2025 | 11,5279 | 11,557 | 11,0634 | 11,0924 |
| 06.04.2025 | 11,0286 | 11,1156 | 10,4535 | 10,9473 |
| 07.04.2025 | 10,9762 | 11,1156 | 10,8891 | 10,9298 |
| 08.04.2025 | 10,9182 | 10,9182 | 10,5756 | 10,5756 |
| 09.04.2025 | 10,8369 | 11,0227 | 10,7439 | 10,8485 |
| 10.04.2025 | 10,8717 | 11,1214 | 10,7672 | 11,0924 |
| 13.04.2025 | 11,1389 | 11,2144 | 11,0517 | 11,0983 |
| 14.04.2025 | 11,1446 | 11,313 | 11,0227 | 11,1505 |
| 15.04.2025 | 11,1562 | 11,5919 | 10,9762 | 11,1969 |
| 16.04.2025 | 11,2085 | 11,4118 | 11,1679 | 11,3247 |
| 17.04.2025 | 11,4989 | 11,5802 | 11,255 | 11,4002 |
| 20.04.2025 | 11,5685 | 11,9054 | 11,4292 | 11,4873 |
| 21.04.2025 | 11,6847 | 11,6847 | 11,2376 | 11,2841 |
| 23.04.2025 | 11,2841 | 11,3944 | 11,2434 | 11,313 |
| 24.04.2025 | 11,4506 | 11,4862 | 11,2904 | 11,2904 |
| 27.04.2025 | 11,2785 | 11,8481 | 11,1895 | 11,5396 |
| 28.04.2025 | 11,5218 | 11,6226 | 11,2251 | 11,4862 |
| 29.04.2025 | 11,4862 | 11,5336 | 11,1539 | 11,1599 |
| 01.05.2025 | 11,1955 | 11,4506 | 11,1955 | 11,4506 |
| 04.05.2025 | 11,4565 | 11,5989 | 11,1599 | 11,1599 |
| 05.05.2025 | 11,1539 | 11,3438 | 11,1539 | 11,2014 |
| 06.05.2025 | 11,2014 | 11,2904 | 11,0293 | 11,0293 |
| 07.05.2025 | 11,059 | 11,1895 | 10,9759 | 11,1895 |
| 08.05.2025 | 11,148 | 11,2489 | 11,1243 | 11,2014 |
| 11.05.2025 | 11,3082 | 11,6226 | 11,2726 | 11,5277 |
| 12.05.2025 | 11,5277 | 11,5277 | 11,2785 | 11,415 |
| 13.05.2025 | 11,415 | 11,7235 | 11,3794 | 11,3972 |
| 14.05.2025 | 11,415 | 11,5277 | 11,1005 | 11,1005 |
| 15.05.2025 | 11,1361 | 11,1836 | 10,9759 | 11,0649 |
| 19.05.2025 | 11,0887 | 11,2073 | 10,9937 | 11,0531 |
| 20.05.2025 | 11,0649 | 11,1065 | 10,8632 | 10,8632 |
| 21.05.2025 | 10,9107 | 10,9641 | 10,7505 | 10,8039 |
| 22.05.2025 | 10,798 | 10,8573 | 10,703 | 10,7268 |
| 25.05.2025 | 10,7446 | 10,8573 | 10,6615 | 10,6674 |
| 26.05.2025 | 10,6912 | 10,7327 | 10,2877 | 10,2877 |
| 27.05.2025 | 10,3055 | 10,436 | 10,1691 | 10,1691 |
| 28.05.2025 | 10,2225 | 10,5547 | 10,2225 | 10,4004 |
| 29.05.2025 | 10,3945 | 10,4182 | 10,2699 | 10,3471 |
| 01.06.2025 | 10,3471 | 10,4064 | 10,2047 | 10,3233 |
| 02.06.2025 | 10,3352 | 10,4301 | 10,2462 | 10,2937 |
| 03.06.2025 | 10,3233 | 10,5666 | 10,2403 | 10,5606 |
| 04.06.2025 | 10,5606 | 10,6734 | 10,531 | 10,6437 |
| 09.06.2025 | 10,6437 | 10,9937 | 10,5844 | 10,9937 |
| 10.06.2025 | 10,9581 | 11,1124 | 10,9225 | 10,9997 |
| 11.06.2025 | 10,887 | 10,9463 | 10,709 | 10,7446 |
| 12.06.2025 | 10,6022 | 10,6022 | 10,1869 | 10,436 |
| 15.06.2025 | 10,2937 | 10,6793 | 10,2877 | 10,5903 |
| 16.06.2025 | 10,5784 | 10,7327 | 10,531 | 10,531 |
| 17.06.2025 | 10,525 | 10,525 | 10,2403 | 10,3055 |
| 18.06.2025 | 10,3293 | 10,4301 | 10,2403 | 10,2521 |
| 19.06.2025 | 10,3115 | 10,5191 | 10,2462 | 10,5191 |
| 22.06.2025 | 10,5191 | 10,5191 | 10,2521 | 10,3115 |
| 23.06.2025 | 10,4182 | 10,7446 | 10,4182 | 10,6615 |
| 24.06.2025 | 10,6556 | 10,7268 | 10,4598 | 10,4716 |
| 25.06.2025 | 10,4716 | 10,8276 | 10,436 | 10,6793 |
| 26.06.2025 | 10,7386 | 10,7683 | 10,4064 | 10,5013 |
| 29.06.2025 | 10,5428 | 10,7742 | 10,5428 | 10,6852 |
| 30.06.2025 | 11,0056 | 11,0056 | 10,703 | 10,7683 |
| 01.07.2025 | 10,792 | 10,9166 | 10,614 | 10,6615 |
| 02.07.2025 | 10,7268 | 10,8573 | 10,709 | 10,7564 |
| 03.07.2025 | 10,792 | 10,8632 | 10,6852 | 10,7861 |
| 06.07.2025 | 10,7386 | 10,7386 | 10,4064 | 10,4716 |
| 07.07.2025 | 10,4716 | 10,5547 | 10,2581 | 10,3649 |
| 08.07.2025 | 10,6793 | 11,3972 | 10,6793 | 10,7683 |
| 09.07.2025 | 10,8276 | 11,6345 | 10,7742 | 11,5574 |
| 10.07.2025 | 11,5574 | 11,6108 | 11,1895 | 11,3319 |
| 13.07.2025 | 11,3319 | 11,5514 | 11,2904 | 11,2963 |
| 15.07.2025 | 11,2963 | 11,4921 | 10,9641 | 11,059 |
| 16.07.2025 | 11,0946 | 11,3141 | 11,0946 | 11,2726 |
| 17.07.2025 | 11,2963 | 11,3913 | 11,1658 | 11,3023 |
| 20.07.2025 | 11,3023 | 11,8066 | 11,2726 | 11,7413 |
| 21.07.2025 | 11,765 | 12,9101 | 11,6879 | 12,9101 |
| 22.07.2025 | 13,2067 | 13,8356 | 12,21 | 12,2456 |
| 23.07.2025 | 12,3405 | 12,4354 | 12,2219 | 12,2931 |
| 24.07.2025 | 12,2931 | 12,5304 | 11,86 | 12,1032 |
| 27.07.2025 | 12,1744 | 12,2575 | 11,8481 | 11,8896 |
| 28.07.2025 | 11,9252 | 11,9845 | 11,8244 | 11,8244 |
| 29.07.2025 | 11,8896 | 12,0439 | 11,8303 | 11,8896 |
| 30.07.2025 | 11,8896 | 11,9015 | 11,7057 | 11,7947 |
| 31.07.2025 | 11,7947 | 11,9252 | 11,7828 | 11,8066 |
| 03.08.2025 | 11,8184 | 11,9371 | 11,8066 | 11,8896 |
| 04.08.2025 | 11,9134 | 12,3287 | 11,8659 | 12,1863 |
| 05.08.2025 | 12,2219 | 12,2812 | 11,9489 | 12,0083 |
| 06.08.2025 | 12,0795 | 12,5422 | 12,0795 | 12,3524 |
| 07.08.2025 | 12,4592 | 12,5185 | 12,1744 | 12,2456 |
| 10.08.2025 | 12,2931 | 12,471 | 12,1863 | 12,2575 |
| 11.08.2025 | 12,2812 | 12,3168 | 11,8778 | 11,9252 |
| 12.08.2025 | 11,9371 | 11,9727 | 11,8303 | 11,8659 |
| 13.08.2025 | 11,8659 | 11,9845 | 11,8066 | 11,8066 |
| 14.08.2025 | 11,8066 | 12,0676 | 11,8066 | 12,0676 |
| 17.08.2025 | 12,1151 | 12,3168 | 12,0913 | 12,1507 |
| 18.08.2025 | 12,1032 | 12,1269 | 11,8896 | 11,9252 |
| 19.08.2025 | 11,9252 | 12,0201 | 11,8659 | 11,9371 |
| 20.08.2025 | 11,9964 | 12,2575 | 11,9489 | 12,2337 |
| 21.08.2025 | 12,2456 | 12,3287 | 12,1032 | 12,2575 |
| 24.08.2025 | 12,3999 | 12,4592 | 12,2575 | 12,3168 |
| 25.08.2025 | 12,3524 | 12,4829 | 12,21 | 12,3524 |
| 26.08.2025 | 12,4473 | 13,5746 | 12,1981 | 13,3491 |
| 27.08.2025 | 13,3729 | 13,5864 | 13,0406 | 13,4559 |
| 28.08.2025 | 13,4678 | 13,4915 | 12,8626 | 12,9813 |
| 31.08.2025 | 13,005 | 13,3729 | 12,8864 | 13,2305 |
| 01.09.2025 | 13,2305 | 13,3847 | 12,2219 | 12,6609 |
| 02.09.2025 | 12,7558 | 12,7558 | 12,3405 | 12,471 |
| 03.09.2025 | 12,4948 | 13,1118 | 12,3999 | 12,8864 |
| 04.09.2025 | 12,8389 | 13,0287 | 12,6728 | 12,9813 |
| 07.09.2025 | 12,7558 | 12,8745 | 12,2456 | 12,3405 |
| 08.09.2025 | 12,4592 | 12,4829 | 12,2337 | 12,4354 |
| 09.09.2025 | 12,5185 | 12,5581 | 12,2713 | 12,301 |
| 10.09.2025 | 12,3603 | 13,092 | 12,2812 | 12,8152 |
| 11.09.2025 | 12,8152 | 13,0723 | 12,5581 | 12,7262 |
| 14.09.2025 | 12,7361 | 13,1019 | 12,212 | 13,0327 |
| 15.09.2025 | 12,9734 | 13,3689 | 12,9338 | 13,3195 |
| 16.09.2025 | 13,3392 | 13,8831 | 13,2997 | 13,8732 |
| 17.09.2025 | 13,9919 | 14,1204 | 13,3491 | 13,9128 |
| 18.09.2025 | 14,0215 | 14,0215 | 13,5271 | 13,9424 |
| 21.09.2025 | 14,1402 | 14,2885 | 13,6853 | 14,0413 |
| 22.09.2025 | 14,0314 | 14,9411 | 13,7348 | 14,1402 |
| 23.09.2025 | 14,1501 | 14,5159 | 13,6557 | 14,506 |
| 24.09.2025 | 14,5357 | 14,9115 | 14,4863 | 14,8225 |
| 25.09.2025 | 14,8225 | 14,9807 | 14,684 | 14,7928 |
| 28.09.2025 | 14,773 | 15,04 | 14,684 | 14,8225 |
| 29.09.2025 | 14,8422 | 14,9807 | 14,7533 | 14,8422 |
| 30.09.2025 | 14,8422 | 15,129 | 14,6741 | 14,8818 |
| 01.10.2025 | 14,9016 | 15,0697 | 14,7631 | 15,0202 |
| 02.10.2025 | 15,129 | 15,2081 | 14,4368 | 14,4368 |
| 05.10.2025 | 14,4467 | 14,7335 | 14,0611 | 14,0611 |
| 06.10.2025 | 14,0512 | 14,6939 | 13,9128 | 14,506 |
| 07.10.2025 | 14,506 | 14,8324 | 14,2885 | 14,506 |
| 08.10.2025 | 14,5753 | 15,5344 | 14,5258 | 15,3268 |
| 09.10.2025 | 15,3367 | 15,4059 | 14,9609 | 15,0301 |
| 12.10.2025 | 14,7533 | 15,1784 | 14,506 | 14,5555 |
| 13.10.2025 | 14,5852 | 14,6247 | 13,8435 | 13,9919 |
| 14.10.2025 | 14,0413 | 14,7631 | 13,8435 | 14,7631 |
| 15.10.2025 | 14,7631 | 14,7631 | 14,3379 | 14,5357 |
| 16.10.2025 | 14,4962 | 14,5357 | 13,9029 | 14,0413 |
| 19.10.2025 | 14,0116 | 14,3379 | 13,9424 | 14,1303 |
| 20.10.2025 | 14,1303 | 14,3874 | 14,071 | 14,2588 |
| 21.10.2025 | 14,506 | 14,5357 | 14,1501 | 14,1501 |
| 22.10.2025 | 14,16 | 14,2885 | 13,893 | 14,1896 |
| 23.10.2025 | 14,2687 | 15,1488 | 14,2687 | 15,0499 |
| 26.10.2025 | 15,0895 | 15,3169 | 14,6346 | 14,9115 |
| 27.10.2025 | 14,8225 | 15,0499 | 14,7928 | 14,9312 |
| 29.10.2025 | 14,9312 | 15,485 | 14,9312 | 15,129 |
| 30.10.2025 | 15,3268 | 15,5344 | 15,0796 | 15,129 |
| 02.11.2025 | 15,2773 | 15,6432 | 15,2477 | 15,4257 |
| 03.11.2025 | 15,6234 | 15,8805 | 15,0301 | 15,7223 |
| 04.11.2025 | 15,6729 | 15,752 | 15,3367 | 15,4158 |
| 05.11.2025 | 15,4257 | 15,6432 | 15,3268 | 15,4949 |
| 06.11.2025 | 15,4257 | 15,6531 | 15,1784 | 15,1883 |
| 09.11.2025 | 15,2773 | 15,3762 | 14,8225 | 15,0301 |
| 10.11.2025 | 15,0301 | 15,1883 | 14,4368 | 14,6148 |
| 11.11.2025 | 14,6148 | 14,951 | 14,5753 | 14,6544 |
| 12.11.2025 | 14,7335 | 15,0598 | 14,7335 | 14,7829 |
| 13.11.2025 | 14,6939 | 14,9807 | 14,5753 | 14,9807 |
| 16.11.2025 | 15,0005 | 15,1191 | 14,8818 | 14,951 |
| 17.11.2025 | 14,8422 | 15,0895 | 14,684 | 14,9016 |
| 18.11.2025 | 14,8917 | 15,2279 | 14,8917 | 15,0598 |
| 19.11.2025 | 15,0697 | 15,0796 | 14,7335 | 14,7335 |
| 20.11.2025 | 14,7631 | 15,218 | 14,6346 | 15,2081 |
| 23.11.2025 | 15,2674 | 15,3564 | 14,9214 | 14,9214 |
| 24.11.2025 | 14,9312 | 15,3367 | 14,8521 | 15,0103 |
| 25.11.2025 | 15,0103 | 15,1191 | 14,8225 | 14,9807 |
| 26.11.2025 | 14,9807 | 15,0598 | 14,7335 | 14,7335 |
| 27.11.2025 | 14,7335 | 14,8324 | 14,6544 | 14,7928 |
| 30.11.2025 | 14,7928 | 15,0993 | 14,7236 | 14,8818 |
| 01.12.2025 | 14,862 | 15,0499 | 14,7631 | 15,0499 |
| 02.12.2025 | 15,0499 | 15,6234 | 14,9016 | 15,6135 |
| 03.12.2025 | 15,6135 | 15,7223 | 15,3367 | 15,3367 |
| 04.12.2025 | 15,3367 | 15,93 | 15,3367 | 15,8311 |
| 07.12.2025 | 15,9102 | 15,9695 | 15,6926 | 15,8311 |
| 08.12.2025 | 15,8607 | 16,0091 | 15,752 | 16,0091 |
| 09.12.2025 | 16,0189 | 16,2365 | 15,307 | 15,752 |
| 10.12.2025 | 15,752 | 15,9596 | 15,485 | 15,6926 |
| 11.12.2025 | 15,8113 | 16,7606 | 15,7619 | 16,7111 |
| 14.12.2025 | 16,7111 | 16,9188 | 16,3156 | 16,6716 |
| 15.12.2025 | 16,7111 | 16,7606 | 16,1376 | 16,4145 |
| 16.12.2025 | 16,3749 | 16,6419 | 16,1673 | 16,454 |
| 17.12.2025 | 16,3156 | 16,4837 | 16,1772 | 16,1772 |
| 18.12.2025 | 16,1969 | 16,2167 | 15,9398 | 16,0882 |
| 21.12.2025 | 16,1574 | 16,5628 | 16,1376 | 16,1673 |
| 22.12.2025 | 16,1673 | 16,2167 | 15,8014 | 15,8805 |
| 23.12.2025 | 15,9398 | 17,0078 | 15,8212 | 16,7012 |
| 24.12.2025 | 16,7606 | 17,5516 | 16,7606 | 17,1363 |
| 25.12.2025 | 17,2352 | 17,6604 | 16,9188 | 17,2352 |
| 28.12.2025 | 17,5516 | 18,3822 | 17,4626 | 18,0955 |
| 29.12.2025 | 18,0955 | 18,2735 | 17,7889 | 18,1153 |
| 30.12.2025 | 18,1054 | 18,1054 | 17,4231 | 17,7593 |