SARKY: SARKUYSAN ELEKTROLİTİK BAKIR SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.46

CLOSE 0.4596

Low

LOW 0.4191

High

HIGH 0.5398

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.4287	0.4302	0.4255	0.4271
06/20/2017	0.4287	0.4333	0.4255	0.4255
06/21/2017	0.4287	0.435	0.4271	0.4333
06/22/2017	0.435	0.435	0.4271	0.4271
06/27/2017	0.4287	0.435	0.4255	0.4287
06/28/2017	0.4318	0.4366	0.4302	0.4302
06/29/2017	0.4302	0.4476	0.4302	0.4462
07/02/2017	0.4492	0.4731	0.4492	0.4604
07/03/2017	0.4621	0.4636	0.4476	0.4541
07/04/2017	0.4541	0.4541	0.4398	0.4429
07/05/2017	0.4429	0.4429	0.4333	0.435
07/06/2017	0.4366	0.4429	0.4318	0.4398
07/09/2017	0.4413	0.4572	0.4413	0.4525
07/10/2017	0.4525	0.4525	0.4445	0.4476
07/11/2017	0.4476	0.4541	0.4462	0.4509
07/12/2017	0.4492	0.4525	0.4476	0.4509
07/13/2017	0.4525	0.4572	0.4492	0.4525
07/16/2017	0.4541	0.4588	0.4541	0.4557
07/17/2017	0.4588	0.4588	0.4191	0.4525
07/18/2017	0.4525	0.4604	0.4525	0.4557
07/19/2017	0.4588	0.4683	0.4557	0.4557
07/20/2017	0.4572	0.4621	0.4557	0.4588
07/23/2017	0.4621	0.4683	0.4604	0.4683
07/24/2017	0.4683	0.4715	0.4636	0.4636
07/25/2017	0.4636	0.47	0.4621	0.4652
07/26/2017	0.4667	0.4715	0.4667	0.4683
07/27/2017	0.4683	0.4731	0.4636	0.4715
07/30/2017	0.4715	0.4715	0.4667	0.47
07/31/2017	0.4715	0.4715	0.4621	0.4636
08/01/2017	0.4636	0.4778	0.4636	0.4667
08/02/2017	0.4683	0.4731	0.4667	0.4683
08/03/2017	0.47	0.4731	0.4683	0.4731
08/06/2017	0.4731	0.4763	0.4715	0.4731
08/07/2017	0.4746	0.4778	0.4683	0.47
08/08/2017	0.47	0.4731	0.4683	0.4715
08/09/2017	0.4715	0.4763	0.4652	0.4652
08/10/2017	0.4652	0.4667	0.4557	0.4652
08/13/2017	0.4667	0.4763	0.4652	0.4731
08/14/2017	0.4715	0.4778	0.4525	0.4588
08/15/2017	0.4572	0.4636	0.4429	0.4541
08/16/2017	0.4604	0.4604	0.4541	0.4541
08/17/2017	0.4541	0.47	0.4541	0.4683
08/20/2017	0.4731	0.4811	0.47	0.4763
08/21/2017	0.4778	0.4811	0.4621	0.4636
08/22/2017	0.4652	0.4667	0.4588	0.4588
08/23/2017	0.4621	0.4621	0.4572	0.4588
08/24/2017	0.4588	0.4636	0.4541	0.4604
08/27/2017	0.4604	0.4652	0.4604	0.4636
08/28/2017	0.4652	0.47	0.4636	0.4667
08/30/2017	0.4667	0.47	0.4652	0.4667
09/04/2017	0.4683	0.4683	0.4588	0.4621
09/05/2017	0.4604	0.4652	0.4588	0.4621
09/06/2017	0.4621	0.4652	0.4604	0.4636
09/07/2017	0.4636	0.47	0.4621	0.4652
09/10/2017	0.4652	0.4667	0.4636	0.4636
09/11/2017	0.4636	0.4667	0.4621	0.4636
09/12/2017	0.4652	0.4683	0.4621	0.4621
09/13/2017	0.4636	0.4652	0.4572	0.4604
09/14/2017	0.4572	0.4652	0.4557	0.4588
09/17/2017	0.4572	0.4604	0.4509	0.4509
09/18/2017	0.4509	0.4557	0.4462	0.4462
09/19/2017	0.4462	0.4492	0.4429	0.4445
09/20/2017	0.4429	0.4476	0.4333	0.4333
09/21/2017	0.435	0.4445	0.4333	0.435
09/24/2017	0.4333	0.4333	0.4207	0.4255
09/25/2017	0.4255	0.4318	0.4223	0.4318
09/26/2017	0.4318	0.4318	0.4223	0.4239
09/27/2017	0.4239	0.4302	0.4239	0.4287
09/28/2017	0.4318	0.435	0.4255	0.4302
10/01/2017	0.4333	0.435	0.4287	0.4318
10/02/2017	0.4318	0.4413	0.4318	0.4398
10/03/2017	0.4366	0.4476	0.4366	0.4445
10/04/2017	0.4445	0.4509	0.4413	0.4462
10/05/2017	0.4445	0.4462	0.4398	0.4413
10/08/2017	0.435	0.435	0.4207	0.4271
10/09/2017	0.4287	0.4413	0.4287	0.4382
10/10/2017	0.4382	0.4413	0.4333	0.4366
10/11/2017	0.4398	0.4462	0.4398	0.4429
10/12/2017	0.4445	0.4445	0.4398	0.4429
10/15/2017	0.4445	0.4525	0.4429	0.4462
10/16/2017	0.4525	0.4541	0.4492	0.4509
10/17/2017	0.4509	0.4525	0.4476	0.4492
10/18/2017	0.4492	0.4604	0.4492	0.4588
10/19/2017	0.4588	0.4652	0.4572	0.4604
10/22/2017	0.4604	0.4667	0.4541	0.4588
10/23/2017	0.4588	0.4604	0.4557	0.4557
10/24/2017	0.4557	0.4636	0.4557	0.4621
10/25/2017	0.4604	0.4652	0.4588	0.4588
10/26/2017	0.4588	0.4621	0.4572	0.4604
10/29/2017	0.4621	0.4652	0.4588	0.4604
10/30/2017	0.4604	0.4683	0.4588	0.4652
10/31/2017	0.4667	0.4667	0.4557	0.4604
11/01/2017	0.4621	0.4636	0.4588	0.4604
11/02/2017	0.4621	0.4652	0.4588	0.4604
11/05/2017	0.4621	0.4683	0.4621	0.4636
11/06/2017	0.4652	0.47	0.4636	0.4667
11/07/2017	0.4667	0.4683	0.4604	0.4652
11/08/2017	0.4652	0.4715	0.4652	0.4667
11/09/2017	0.4763	0.4795	0.4525	0.4572
11/12/2017	0.4572	0.4636	0.4541	0.4557
11/13/2017	0.4557	0.4572	0.4476	0.4525
11/14/2017	0.4541	0.4557	0.4462	0.4462
11/15/2017	0.4462	0.4541	0.4413	0.4462
11/16/2017	0.4476	0.4541	0.4429	0.4445
11/19/2017	0.4445	0.4492	0.4398	0.4429
11/20/2017	0.4413	0.4462	0.4333	0.4445
11/21/2017	0.4445	0.4445	0.4398	0.4445
11/22/2017	0.4445	0.4462	0.4413	0.4413
11/23/2017	0.4413	0.4476	0.4398	0.4413
11/26/2017	0.4429	0.4509	0.4413	0.4476
11/27/2017	0.4476	0.4476	0.435	0.4366
11/28/2017	0.4366	0.4398	0.4302	0.435
11/29/2017	0.435	0.4366	0.4318	0.4318
11/30/2017	0.4333	0.4795	0.4333	0.4476
12/03/2017	0.4476	0.4588	0.4382	0.4462
12/04/2017	0.4541	0.4541	0.4462	0.4462
12/05/2017	0.4525	0.4604	0.4462	0.4509
12/06/2017	0.4557	0.4636	0.4541	0.4636
12/07/2017	0.4652	0.5239	0.4636	0.5065
12/10/2017	0.5081	0.5287	0.4969	0.4969
12/11/2017	0.4985	0.5287	0.489	0.5048
12/12/2017	0.5081	0.5223	0.5	0.5033
12/13/2017	0.5048	0.5398	0.5048	0.5207
12/14/2017	0.5239	0.5287	0.5081	0.5127
12/17/2017	0.5176	0.5207	0.5033	0.5033
12/18/2017	0.5081	0.516	0.5033	0.5081
12/19/2017	0.5096	0.5127	0.5033	0.5065
12/20/2017	0.5096	0.5112	0.5048	0.5065
12/21/2017	0.5065	0.535	0.5065	0.5176
12/24/2017	0.5223	0.535	0.519	0.5239
12/25/2017	0.527	0.5318	0.519	0.519
12/26/2017	0.5223	0.5287	0.5176	0.5239
12/27/2017	0.5256	0.5318	0.5207	0.5256
12/28/2017	0.5256	0.527	0.5223	0.5239

Menu

Create your free account now!

SARKY: SARKUYSAN ELEKTROLİTİK BAKIR SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SARKY: SARKUYSAN ELEKTROLİTİK BAKIR SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High