SKYLP
SKYALP FİNANSAL TEKNOLOJİLER VE DANIŞMANLIK A.Ş.
18:05:18
297.25 ₺
+3.250 (%+1.11)
Önceki Kapanış: 294·
Volatilite: 7.990
Düşük₺276.5
Yüksek₺300
Piyasa Verileri
Spot Piyasa
A:292.25
S:297.25
Önceki haftaya göre (WoW)
-4.19%
Önceki aya göre (MoM)
-11.27%
Yılbaşından bugüne (YTD)
+18.95%
Önceki yıla göre (YoY)
+298.19%
SKYLP: SKYALP FİNANSAL TEKNOLOJİLER VE DANIŞMANLIK A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,2297
KAPANIŞ 6,2006
En Düşük
DÜŞÜK 3,0088
En Yüksek
YÜKSEK 16,9166
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 5,7687 | 5,8607 | 5,7038 | 5,7687 |
| 02.01.2019 | 5,6876 | 5,9527 | 5,6876 | 5,7092 |
| 03.01.2019 | 5,7146 | 6,061 | 5,693 | 5,9527 |
| 06.01.2019 | 5,7092 | 5,8986 | 5,7092 | 5,785 |
| 07.01.2019 | 5,8066 | 5,8716 | 5,6822 | 5,7417 |
| 08.01.2019 | 5,7417 | 5,7417 | 5,5252 | 5,5685 |
| 09.01.2019 | 5,5685 | 5,7525 | 5,141 | 5,7525 |
| 10.01.2019 | 5,7092 | 5,8932 | 5,4116 | 5,7525 |
| 13.01.2019 | 5,6822 | 5,6822 | 5,4116 | 5,628 |
| 14.01.2019 | 5,4873 | 5,6551 | 5,4873 | 5,5198 |
| 15.01.2019 | 5,509 | 5,601 | 5,4116 | 5,4873 |
| 16.01.2019 | 5,4819 | 5,4819 | 5,2492 | 5,3521 |
| 17.01.2019 | 5,3466 | 5,444 | 5,2763 | 5,3033 |
| 20.01.2019 | 5,3033 | 5,4062 | 4,9245 | 5,1302 |
| 21.01.2019 | 5,1302 | 5,2763 | 5,0328 | 5,141 |
| 22.01.2019 | 5,2168 | 5,8986 | 5,1464 | 5,8986 |
| 23.01.2019 | 5,904 | 6,3099 | 5,5306 | 6,2991 |
| 24.01.2019 | 6,3045 | 7,1433 | 6,3045 | 6,9809 |
| 27.01.2019 | 7,0351 | 7,7818 | 6,9809 | 7,7386 |
| 28.01.2019 | 7,7386 | 7,8468 | 6,9809 | 7,8468 |
| 29.01.2019 | 8,1065 | 8,3825 | 7,468 | 8,3338 |
| 30.01.2019 | 8,3338 | 8,6585 | 7,587 | 7,9767 |
| 31.01.2019 | 7,955 | 8,112 | 7,0351 | 7,5167 |
| 03.02.2019 | 7,5059 | 7,5059 | 6,8835 | 7,192 |
| 04.02.2019 | 7,2245 | 7,4409 | 6,521 | 7,1325 |
| 05.02.2019 | 7,0351 | 7,3056 | 6,6346 | 6,6562 |
| 06.02.2019 | 6,4939 | 7,9875 | 6,4398 | 7,9875 |
| 07.02.2019 | 8,7668 | 9,0698 | 8,0091 | 8,7126 |
| 10.02.2019 | 8,6964 | 8,7072 | 8,0633 | 8,2256 |
| 11.02.2019 | 8,1715 | 8,4962 | 7,3706 | 8,112 |
| 12.02.2019 | 8,2527 | 8,2527 | 7,7548 | 7,8143 |
| 13.02.2019 | 7,7981 | 8,1174 | 7,4463 | 8,1174 |
| 14.02.2019 | 8,2689 | 9,5514 | 8,1174 | 8,3176 |
| 17.02.2019 | 8,3447 | 9,1997 | 7,8576 | 8,9237 |
| 18.02.2019 | 8,7668 | 9,6975 | 8,7668 | 9,4378 |
| 19.02.2019 | 9,6759 | 9,7246 | 8,8155 | 9,3512 |
| 20.02.2019 | 9,3458 | 9,427 | 8,9075 | 9,0373 |
| 21.02.2019 | 9,1834 | 9,362 | 8,9291 | 9,1726 |
| 24.02.2019 | 9,362 | 9,5839 | 9,1997 | 9,3566 |
| 25.02.2019 | 9,4703 | 9,4703 | 9,0373 | 9,178 |
| 26.02.2019 | 9,2213 | 9,2538 | 8,875 | 9,0373 |
| 27.02.2019 | 9,0644 | 10,3632 | 9,0644 | 10,3632 |
| 28.02.2019 | 10,282 | 11,4509 | 10,282 | 10,8989 |
| 03.03.2019 | 10,9314 | 11,2994 | 10,282 | 10,7149 |
| 04.03.2019 | 10,6608 | 10,8448 | 10,3307 | 10,4768 |
| 05.03.2019 | 10,493 | 10,6933 | 10,3469 | 10,4443 |
| 06.03.2019 | 10,4389 | 10,8015 | 10,2495 | 10,6013 |
| 07.03.2019 | 10,5959 | 10,7149 | 9,4648 | 10,1575 |
| 10.03.2019 | 10,1196 | 10,1196 | 9,546 | 9,6164 |
| 11.03.2019 | 9,6488 | 9,6488 | 8,7181 | 8,8696 |
| 12.03.2019 | 8,6639 | 10,3199 | 8,5774 | 9,8382 |
| 13.03.2019 | 9,8382 | 10,5526 | 9,4703 | 10,1629 |
| 14.03.2019 | 10,1629 | 10,2766 | 9,7463 | 10,1738 |
| 17.03.2019 | 10,282 | 10,3902 | 9,8815 | 9,8815 |
| 18.03.2019 | 9,9032 | 10,2008 | 9,6326 | 9,9411 |
| 19.03.2019 | 10,2279 | 10,2766 | 9,7895 | 10,0547 |
| 20.03.2019 | 9,9627 | 10,2225 | 9,8437 | 9,9681 |
| 21.03.2019 | 10,0222 | 10,2279 | 9,6434 | 9,9032 |
| 24.03.2019 | 9,8815 | 10,1738 | 9,7408 | 10,0277 |
| 25.03.2019 | 10,282 | 11,0288 | 10,0168 | 10,834 |
| 26.03.2019 | 10,9747 | 11,0937 | 9,7463 | 10,8773 |
| 27.03.2019 | 10,8664 | 11,0937 | 10,5526 | 10,834 |
| 28.03.2019 | 10,9206 | 12,9986 | 10,8232 | 12,9228 |
| 31.03.2019 | 13,0094 | 15,4988 | 13,0094 | 15,4013 |
| 01.04.2019 | 14,5788 | 16,7867 | 14,384 | 15,8559 |
| 02.04.2019 | 16,2347 | 16,2347 | 14,9792 | 15,1308 |
| 03.04.2019 | 15,1524 | 15,1524 | 13,2584 | 14,8277 |
| 04.04.2019 | 14,8169 | 14,8169 | 13,5939 | 14,6546 |
| 07.04.2019 | 14,687 | 16,9166 | 14,5896 | 15,423 |
| 08.04.2019 | 15,4879 | 15,4879 | 14,6113 | 14,8494 |
| 09.04.2019 | 14,9684 | 15,1524 | 14,4489 | 14,6654 |
| 10.04.2019 | 14,6437 | 14,8169 | 13,5181 | 14,4706 |
| 11.04.2019 | 14,4706 | 14,6113 | 13,6913 | 13,6913 |
| 14.04.2019 | 13,6805 | 13,9078 | 12,9878 | 13,8753 |
| 15.04.2019 | 13,8645 | 14,871 | 13,2584 | 13,8428 |
| 16.04.2019 | 13,8428 | 14,3299 | 13,1501 | 13,7454 |
| 17.04.2019 | 13,6913 | 13,7887 | 12,9878 | 13,0311 |
| 18.04.2019 | 13,0203 | 13,5289 | 10,8773 | 13,5289 |
| 21.04.2019 | 13,5289 | 13,6372 | 12,5224 | 12,8038 |
| 23.04.2019 | 12,793 | 12,793 | 10,7853 | 10,834 |
| 24.04.2019 | 10,8177 | 11,7107 | 8,6693 | 10,7745 |
| 25.04.2019 | 11,3643 | 11,3751 | 10,5526 | 11,0613 |
| 28.04.2019 | 11,0396 | 11,1911 | 10,2982 | 10,5526 |
| 29.04.2019 | 10,4985 | 10,8989 | 10,0114 | 10,3902 |
| 01.05.2019 | 10,3686 | 10,3686 | 8,8209 | 9,7408 |
| 02.05.2019 | 9,454 | 9,6326 | 8,3879 | 8,3988 |
| 05.05.2019 | 8,599 | 8,599 | 6,7212 | 7,652 |
| 06.05.2019 | 7,5221 | 7,5221 | 6,7699 | 6,9809 |
| 07.05.2019 | 7,0351 | 7,6411 | 6,8727 | 7,0513 |
| 08.05.2019 | 7,0567 | 7,1649 | 6,521 | 6,6941 |
| 09.05.2019 | 6,7645 | 6,9268 | 6,5751 | 6,5751 |
| 12.05.2019 | 6,7428 | 6,7428 | 5,4116 | 6,1854 |
| 13.05.2019 | 6,2179 | 6,6021 | 5,9581 | 6,4398 |
| 14.05.2019 | 6,4668 | 7,5762 | 6,272 | 7,3165 |
| 15.05.2019 | 7,3652 | 8,0091 | 7,3652 | 7,8955 |
| 16.05.2019 | 8,0308 | 8,3879 | 7,587 | 8,2635 |
| 19.05.2019 | 8,6531 | 9,0806 | 8,1174 | 8,7181 |
| 20.05.2019 | 8,9291 | 9,1997 | 8,3879 | 9,0915 |
| 21.05.2019 | 9,1943 | 9,1943 | 8,6585 | 8,7722 |
| 22.05.2019 | 8,8209 | 9,1889 | 7,0188 | 7,0188 |
| 23.05.2019 | 6,4939 | 6,9755 | 5,6172 | 5,8012 |
| 26.05.2019 | 5,7904 | 6,1151 | 5,4116 | 5,9311 |
| 27.05.2019 | 5,9798 | 6,5751 | 5,9744 | 6,1313 |
| 28.05.2019 | 6,1367 | 6,3424 | 5,9906 | 6,1313 |
| 29.05.2019 | 6,1313 | 6,2937 | 5,9636 | 6,1638 |
| 30.05.2019 | 6,272 | 6,272 | 5,9581 | 6,1421 |
| 02.06.2019 | 6,153 | 6,548 | 6,0826 | 6,429 |
| 06.06.2019 | 6,4181 | 6,7591 | 6,2991 | 6,7536 |
| 09.06.2019 | 6,9918 | 7,0296 | 6,5751 | 7,0134 |
| 10.06.2019 | 6,9431 | 7,008 | 6,0339 | 6,272 |
| 11.06.2019 | 6,2233 | 6,4398 | 5,7309 | 5,9203 |
| 12.06.2019 | 5,9203 | 6,061 | 5,6064 | 5,72 |
| 13.06.2019 | 5,7633 | 5,7796 | 5,4495 | 5,5252 |
| 16.06.2019 | 5,5739 | 5,8012 | 5,4603 | 5,6822 |
| 17.06.2019 | 5,6767 | 5,7363 | 5,4224 | 5,4224 |
| 18.06.2019 | 5,417 | 5,4982 | 5,1518 | 5,1843 |
| 19.06.2019 | 5,1843 | 5,3629 | 4,9245 | 5,0869 |
| 20.06.2019 | 5,0869 | 5,1572 | 4,7622 | 4,9841 |
| 23.06.2019 | 5,0923 | 5,1085 | 4,8704 | 4,9516 |
| 24.06.2019 | 5,0274 | 5,0274 | 4,8704 | 4,8867 |
| 25.06.2019 | 4,9029 | 4,9895 | 4,7838 | 4,7838 |
| 26.06.2019 | 4,7838 | 4,8596 | 4,4321 | 4,5511 |
| 27.06.2019 | 4,5565 | 4,5674 | 4,1886 | 4,2914 |
| 30.06.2019 | 4,2968 | 4,5457 | 4,2102 | 4,5187 |
| 01.07.2019 | 4,5403 | 5,233 | 4,4267 | 5,1031 |
| 02.07.2019 | 5,1951 | 5,4062 | 4,8758 | 5,0652 |
| 03.07.2019 | 5,0652 | 5,0652 | 4,7135 | 4,7568 |
| 04.07.2019 | 4,7351 | 4,8163 | 4,5998 | 4,7297 |
| 07.07.2019 | 4,6918 | 4,7676 | 4,5457 | 4,6215 |
| 08.07.2019 | 4,681 | 5,141 | 3,7015 | 3,7015 |
| 09.07.2019 | 3,5716 | 3,6528 | 3,0088 | 3,3876 |
| 10.07.2019 | 3,3985 | 3,8585 | 3,2848 | 3,7394 |
| 11.07.2019 | 3,7394 | 3,9883 | 3,5175 | 3,6474 |
| 15.07.2019 | 3,6961 | 3,8043 | 3,6312 | 3,642 |
| 16.07.2019 | 3,6745 | 3,6745 | 3,5771 | 3,5933 |
| 17.07.2019 | 3,6203 | 3,8963 | 3,5229 | 3,734 |
| 18.07.2019 | 3,7773 | 3,7773 | 3,6366 | 3,6745 |
| 21.07.2019 | 3,6745 | 3,7773 | 3,6312 | 3,7232 |
| 22.07.2019 | 3,8585 | 4,4646 | 3,8585 | 4,4646 |
| 23.07.2019 | 4,5998 | 5,0328 | 4,5241 | 4,562 |
| 24.07.2019 | 4,3671 | 4,9245 | 4,221 | 4,681 |
| 25.07.2019 | 4,7676 | 4,8001 | 4,3888 | 4,5349 |
| 28.07.2019 | 4,589 | 4,6053 | 4,3347 | 4,5078 |
| 29.07.2019 | 4,5187 | 4,9841 | 4,3942 | 4,8434 |
| 30.07.2019 | 4,8488 | 5,0652 | 4,7081 | 4,8055 |
| 31.07.2019 | 4,8163 | 4,8704 | 4,7135 | 4,7676 |
| 01.08.2019 | 4,681 | 4,6864 | 3,8152 | 3,9017 |
| 04.08.2019 | 3,918 | 4,0262 | 3,8152 | 3,9559 |
| 05.08.2019 | 3,9992 | 3,9992 | 3,8152 | 3,8639 |
| 06.08.2019 | 3,945 | 3,945 | 3,7502 | 3,8314 |
| 07.08.2019 | 3,8314 | 3,8368 | 3,7069 | 3,7123 |
| 08.08.2019 | 3,6799 | 3,7286 | 3,5879 | 3,6474 |
| 14.08.2019 | 3,6474 | 4,0587 | 3,55 | 3,9396 |
| 15.08.2019 | 4,01 | 4,01 | 3,7881 | 3,8206 |
| 18.08.2019 | 3,8422 | 3,9234 | 3,7123 | 3,8368 |
| 19.08.2019 | 3,8314 | 4,0316 | 3,761 | 3,9126 |
| 20.08.2019 | 3,918 | 3,9775 | 3,853 | 3,8747 |
| 21.08.2019 | 3,8963 | 3,8963 | 3,7935 | 3,8422 |
| 22.08.2019 | 3,7881 | 3,8368 | 3,7665 | 3,7935 |
| 25.08.2019 | 3,7123 | 3,945 | 3,4688 | 3,8152 |
| 26.08.2019 | 3,8152 | 3,8693 | 3,761 | 3,8043 |
| 27.08.2019 | 3,8152 | 3,8314 | 3,7773 | 3,7881 |
| 28.08.2019 | 3,7881 | 3,945 | 3,7665 | 3,8368 |
| 01.09.2019 | 4,0695 | 4,1236 | 3,8909 | 3,8963 |
| 02.09.2019 | 3,8963 | 3,9234 | 3,826 | 3,8585 |
| 03.09.2019 | 3,8585 | 3,9883 | 3,826 | 3,8801 |
| 04.09.2019 | 3,918 | 3,945 | 3,8639 | 3,8801 |
| 05.09.2019 | 3,9017 | 3,9342 | 3,853 | 3,8855 |
| 08.09.2019 | 3,9342 | 4,4591 | 3,8963 | 4,102 |
| 09.09.2019 | 4,1777 | 4,3671 | 4,1128 | 4,2481 |
| 10.09.2019 | 4,4 | 4,98 | 4,16 | 4,76 |
| 11.09.2019 | 4,8 | 4,99 | 4,44 | 4,48 |
| 12.09.2019 | 4,49 | 4,54 | 4,37 | 4,45 |
| 15.09.2019 | 4,47 | 4,47 | 4,39 | 4,42 |
| 16.09.2019 | 4,42 | 4,78 | 4,39 | 4,7 |
| 17.09.2019 | 4,75 | 4,84 | 4,61 | 4,64 |
| 18.09.2019 | 4,68 | 4,7 | 4,28 | 4,31 |
| 19.09.2019 | 4,31 | 4,36 | 4,09 | 4,13 |
| 22.09.2019 | 4,14 | 4,18 | 4,04 | 4,04 |
| 23.09.2019 | 4,06 | 4,1 | 4,01 | 4,08 |
| 24.09.2019 | 4,08 | 4,12 | 4,04 | 4,05 |
| 25.09.2019 | 4,08 | 4,09 | 4,02 | 4,05 |
| 26.09.2019 | 4,05 | 4,3 | 4,04 | 4,18 |
| 29.09.2019 | 4,18 | 4,21 | 4,14 | 4,16 |
| 30.09.2019 | 4,18 | 4,19 | 4,1 | 4,11 |
| 01.10.2019 | 4,14 | 4,14 | 4,09 | 4,1 |
| 02.10.2019 | 4,1 | 4,26 | 4,1 | 4,13 |
| 03.10.2019 | 4,17 | 4,18 | 4,12 | 4,15 |
| 06.10.2019 | 4,16 | 4,16 | 4,05 | 4,07 |
| 07.10.2019 | 4,05 | 4,05 | 3,84 | 3,9 |
| 08.10.2019 | 3,88 | 3,95 | 3,74 | 3,75 |
| 09.10.2019 | 3,75 | 3,79 | 3,56 | 3,69 |
| 10.10.2019 | 3,71 | 3,97 | 3,65 | 3,82 |
| 13.10.2019 | 3,78 | 3,87 | 3,63 | 3,66 |
| 14.10.2019 | 3,63 | 3,86 | 3,63 | 3,76 |
| 15.10.2019 | 3,7 | 3,75 | 3,63 | 3,69 |
| 16.10.2019 | 3,7 | 3,73 | 3,65 | 3,68 |
| 17.10.2019 | 3,79 | 3,87 | 3,74 | 3,8 |
| 20.10.2019 | 3,85 | 4,19 | 3,76 | 3,95 |
| 21.10.2019 | 3,96 | 4,12 | 3,88 | 4,02 |
| 22.10.2019 | 4,09 | 4,19 | 4,03 | 4,08 |
| 23.10.2019 | 4,1 | 4,18 | 4,07 | 4,12 |
| 24.10.2019 | 4,13 | 4,24 | 4,1 | 4,12 |
| 27.10.2019 | 4,12 | 4,15 | 4,08 | 4,08 |
| 29.10.2019 | 4,08 | 4,08 | 3,91 | 4 |
| 30.10.2019 | 4,03 | 4,03 | 3,92 | 3,92 |
| 31.10.2019 | 3,99 | 3,99 | 3,83 | 3,86 |
| 03.11.2019 | 3,86 | 3,86 | 3,77 | 3,77 |
| 04.11.2019 | 3,65 | 3,65 | 3,45 | 3,49 |
| 05.11.2019 | 3,54 | 3,61 | 3,54 | 3,61 |
| 06.11.2019 | 3,65 | 3,69 | 3,65 | 3,68 |
| 07.11.2019 | 3,69 | 3,7 | 3,67 | 3,67 |
| 10.11.2019 | 3,67 | 3,67 | 3,56 | 3,56 |
| 11.11.2019 | 3,56 | 3,56 | 3,5 | 3,51 |
| 12.11.2019 | 3,51 | 3,52 | 3,51 | 3,52 |
| 13.11.2019 | 3,53 | 3,53 | 3,46 | 3,47 |
| 14.11.2019 | 3,45 | 3,51 | 3,45 | 3,51 |
| 17.11.2019 | 3,53 | 3,53 | 3,51 | 3,51 |
| 18.11.2019 | 3,52 | 3,52 | 3,45 | 3,46 |
| 19.11.2019 | 3,51 | 3,51 | 3,46 | 3,46 |
| 20.11.2019 | 3,42 | 3,42 | 3,4 | 3,41 |
| 21.11.2019 | 3,41 | 3,41 | 3,39 | 3,4 |
| 24.11.2019 | 3,4 | 3,4 | 3,37 | 3,37 |
| 25.11.2019 | 3,37 | 3,37 | 3,35 | 3,35 |
| 26.11.2019 | 3,36 | 3,37 | 3,34 | 3,34 |
| 27.11.2019 | 3,35 | 3,35 | 3,33 | 3,33 |
| 28.11.2019 | 3,33 | 3,33 | 3,28 | 3,28 |
| 01.12.2019 | 3,25 | 3,25 | 3,14 | 3,2 |
| 02.12.2019 | 3,23 | 3,52 | 3,23 | 3,52 |
| 03.12.2019 | 3,6 | 3,62 | 3,4 | 3,43 |
| 04.12.2019 | 3,44 | 3,53 | 3,44 | 3,53 |
| 05.12.2019 | 3,57 | 3,57 | 3,44 | 3,46 |
| 08.12.2019 | 3,48 | 3,48 | 3,45 | 3,45 |
| 09.12.2019 | 3,45 | 3,45 | 3,41 | 3,41 |
| 10.12.2019 | 3,41 | 3,41 | 3,34 | 3,36 |
| 11.12.2019 | 3,41 | 3,41 | 3,38 | 3,41 |
| 12.12.2019 | 3,41 | 3,41 | 3,35 | 3,35 |
| 15.12.2019 | 3,34 | 3,34 | 3,3 | 3,3 |
| 16.12.2019 | 3,25 | 3,43 | 3,25 | 3,41 |
| 17.12.2019 | 3,41 | 3,41 | 3,33 | 3,33 |
| 18.12.2019 | 3,33 | 3,35 | 3,31 | 3,35 |
| 19.12.2019 | 3,38 | 3,38 | 3,36 | 3,38 |
| 22.12.2019 | 3,37 | 3,37 | 3,29 | 3,34 |
| 23.12.2019 | 3,34 | 3,34 | 3,3 | 3,31 |
| 24.12.2019 | 3,31 | 3,32 | 3,31 | 3,31 |
| 25.12.2019 | 3,31 | 3,31 | 3,29 | 3,29 |
| 26.12.2019 | 3,29 | 3,32 | 3,29 | 3,32 |
| 29.12.2019 | 3,35 | 3,37 | 3,35 | 3,36 |
| 30.12.2019 | 3,37 | 3,37 | 3,31 | 3,32 |