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

2018 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 0.5478

CLOSE 0.5465

Low

LOW 0.473

High

HIGH 0.6267

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.527	0.5398	0.5256	0.5318
01/02/2018	0.5318	0.5335	0.5207	0.5223
01/03/2018	0.5223	0.5318	0.5223	0.527
01/04/2018	0.5302	0.535	0.527	0.5287
01/07/2018	0.5302	0.5335	0.527	0.527
01/08/2018	0.5318	0.5318	0.5207	0.5239
01/09/2018	0.5223	0.5239	0.516	0.519
01/10/2018	0.5207	0.5223	0.516	0.519
01/11/2018	0.519	0.5239	0.5176	0.5207
01/14/2018	0.519	0.5287	0.516	0.516
01/15/2018	0.5127	0.5239	0.5127	0.5223
01/16/2018	0.5223	0.5239	0.519	0.5207
01/17/2018	0.5239	0.5461	0.5239	0.5318
01/18/2018	0.5318	0.5382	0.5223	0.5256
01/21/2018	0.5239	0.5318	0.5207	0.5287
01/22/2018	0.5302	0.535	0.5256	0.5256
01/23/2018	0.5256	0.5318	0.5239	0.527
01/24/2018	0.5287	0.5287	0.5207	0.5239
01/25/2018	0.5239	0.527	0.5223	0.5239
01/28/2018	0.5239	0.5287	0.5207	0.5223
01/29/2018	0.5239	0.5239	0.519	0.519
01/30/2018	0.5223	0.5287	0.5176	0.5223
01/31/2018	0.5223	0.5256	0.519	0.5207
02/01/2018	0.5207	0.5239	0.519	0.519
02/04/2018	0.5207	0.5223	0.516	0.519
02/05/2018	0.516	0.5176	0.5048	0.5112
02/06/2018	0.516	0.5207	0.5112	0.5144
02/07/2018	0.5144	0.516	0.5033	0.5048
02/08/2018	0.5017	0.5065	0.4937	0.5
02/11/2018	0.5048	0.5081	0.4969	0.5
02/12/2018	0.5017	0.5048	0.4937	0.4953
02/13/2018	0.4969	0.5048	0.4953	0.5033
02/14/2018	0.5048	0.5287	0.5017	0.5239
02/15/2018	0.527	0.5318	0.516	0.516
02/18/2018	0.5207	0.5366	0.5207	0.5302
02/19/2018	0.5318	0.5318	0.5127	0.516
02/20/2018	0.5207	0.5256	0.519	0.5207
02/21/2018	0.5207	0.5239	0.5144	0.519
02/22/2018	0.519	0.5256	0.519	0.5223
02/25/2018	0.5256	0.5287	0.5239	0.5239
02/26/2018	0.5256	0.5256	0.5176	0.5223
02/27/2018	0.519	0.5239	0.5176	0.519
02/28/2018	0.519	0.5239	0.5176	0.5223
03/01/2018	0.5207	0.5207	0.5127	0.5144
03/04/2018	0.5144	0.516	0.5112	0.5127
03/05/2018	0.516	0.5287	0.5096	0.516
03/06/2018	0.5176	0.5207	0.5127	0.5176
03/07/2018	0.5176	0.5604	0.5176	0.5493
03/08/2018	0.5493	0.5589	0.5207	0.5366
03/11/2018	0.5335	0.554	0.5335	0.5445
03/12/2018	0.5619	0.5826	0.5557	0.5557
03/13/2018	0.5635	0.5684	0.5461	0.5461
03/14/2018	0.5509	0.5525	0.5445	0.5445
03/15/2018	0.5478	0.5604	0.5478	0.5589
03/18/2018	0.5619	0.5779	0.5604	0.5667
03/19/2018	0.5715	0.5747	0.5652	0.5652
03/20/2018	0.5667	0.5747	0.5652	0.5715
03/21/2018	0.5747	0.5747	0.5589	0.5604
03/22/2018	0.5572	0.5604	0.5525	0.5589
03/25/2018	0.5619	0.57	0.5429	0.5684
03/26/2018	0.5684	0.57	0.5572	0.5604
03/27/2018	0.5652	0.5652	0.5445	0.5461
03/28/2018	0.5525	0.5589	0.5478	0.5557
03/29/2018	0.5589	0.5667	0.5572	0.5619
04/01/2018	0.5619	0.5779	0.5604	0.5667
04/02/2018	0.57	0.57	0.5604	0.5604
04/03/2018	0.5652	0.5684	0.554	0.5684
04/04/2018	0.5715	0.5842	0.5667	0.5684
04/05/2018	0.5715	0.5747	0.5635	0.5684
04/08/2018	0.5684	0.57	0.5572	0.5572
04/09/2018	0.5589	0.5589	0.5366	0.5461
04/10/2018	0.5429	0.5478	0.5096	0.5318
04/11/2018	0.5335	0.5445	0.5239	0.5445
04/12/2018	0.5478	0.5509	0.5398	0.5509
04/15/2018	0.5509	0.5572	0.5478	0.5572
04/16/2018	0.5589	0.5604	0.5429	0.5478
04/17/2018	0.5429	0.5604	0.5398	0.5572
04/18/2018	0.5572	0.5667	0.5557	0.5667
04/19/2018	0.5667	0.5747	0.5652	0.5652
04/23/2018	0.5667	0.5667	0.5525	0.5557
04/24/2018	0.5589	0.5589	0.5429	0.554
04/25/2018	0.554	0.5572	0.5478	0.554
04/26/2018	0.5525	0.5557	0.5445	0.5525
04/29/2018	0.5557	0.5619	0.5429	0.554
05/01/2018	0.554	0.5619	0.5445	0.5557
05/02/2018	0.5589	0.5858	0.5557	0.5779
05/03/2018	0.5795	0.5874	0.5667	0.5763
05/06/2018	0.5763	0.5779	0.5667	0.5779
05/07/2018	0.5731	0.5763	0.5525	0.5572
05/08/2018	0.5572	0.5635	0.5302	0.5572
05/09/2018	0.5509	0.5509	0.5256	0.5318
05/10/2018	0.5318	0.5318	0.5256	0.5287
05/13/2018	0.5287	0.5335	0.5239	0.5302
05/14/2018	0.5287	0.5366	0.4969	0.5176
05/15/2018	0.5176	0.5256	0.4969	0.5127
05/16/2018	0.516	0.5239	0.5144	0.519
05/17/2018	0.519	0.5207	0.5144	0.5207
05/20/2018	0.5176	0.5398	0.5127	0.527
05/21/2018	0.5318	0.5318	0.519	0.527
05/22/2018	0.5256	0.5287	0.5081	0.519
05/23/2018	0.5223	0.5318	0.5112	0.516
05/24/2018	0.5207	0.5223	0.5144	0.5207
05/27/2018	0.5239	0.5318	0.5223	0.5318
05/28/2018	0.5302	0.5318	0.527	0.5302
05/29/2018	0.5302	0.5557	0.5302	0.5445
05/30/2018	0.5509	0.5509	0.5366	0.5429
05/31/2018	0.5429	0.5445	0.535	0.5445
06/03/2018	0.5509	0.5525	0.5429	0.5493
06/04/2018	0.5493	0.5493	0.535	0.5382
06/05/2018	0.5415	0.5499	0.5348	0.5448
06/06/2018	0.5432	0.5516	0.5382	0.5465
06/07/2018	0.5465	0.5499	0.5432	0.5465
06/10/2018	0.5465	0.5564	0.5465	0.5548
06/11/2018	0.5564	0.5583	0.5516	0.5548
06/12/2018	0.5532	0.5548	0.5448	0.5516
06/13/2018	0.5548	0.5564	0.5465	0.5516
06/17/2018	0.5516	0.5516	0.5382	0.5448
06/18/2018	0.5465	0.5465	0.5382	0.5415
06/19/2018	0.5415	0.5851	0.5382	0.5448
06/20/2018	0.5448	0.5616	0.5432	0.5481
06/21/2018	0.5516	0.5599	0.5432	0.5465
06/24/2018	0.5599	0.5632	0.5499	0.5516
06/25/2018	0.5516	0.5583	0.5432	0.5532
06/26/2018	0.5548	0.5564	0.5499	0.5548
06/27/2018	0.5548	0.5599	0.5516	0.5599
06/28/2018	0.5632	0.5665	0.5548	0.5616
07/01/2018	0.5583	0.5683	0.5548	0.5649
07/02/2018	0.5665	0.5665	0.5599	0.5665
07/03/2018	0.57	0.5733	0.5616	0.57
07/04/2018	0.57	0.5716	0.5665	0.5716
07/05/2018	0.5716	0.5716	0.5564	0.5632
07/08/2018	0.5632	0.5649	0.5599	0.5632
07/09/2018	0.5616	0.5616	0.4998	0.5465
07/10/2018	0.5298	0.5399	0.4947	0.5115
07/11/2018	0.5181	0.5499	0.4982	0.5249
07/12/2018	0.5264	0.5348	0.5181	0.5316
07/15/2018	0.5316	0.5332	0.5198	0.5232
07/16/2018	0.5249	0.5332	0.5215	0.5316
07/17/2018	0.5281	0.5348	0.5249	0.5264
07/18/2018	0.5281	0.5481	0.5281	0.5298
07/19/2018	0.5316	0.5365	0.5281	0.5348
07/22/2018	0.5415	0.5415	0.5281	0.5365
07/23/2018	0.5365	0.5365	0.5232	0.5249
07/24/2018	0.5249	0.5516	0.5249	0.5382
07/25/2018	0.5432	0.5465	0.5348	0.5365
07/26/2018	0.5365	0.5465	0.5332	0.5432
07/29/2018	0.5448	0.5481	0.5365	0.5415
07/30/2018	0.5415	0.5432	0.5348	0.5382
07/31/2018	0.5348	0.5415	0.5348	0.5348
08/01/2018	0.5348	0.5348	0.5249	0.5264
08/02/2018	0.5264	0.5382	0.5264	0.5332
08/05/2018	0.5332	0.5399	0.5014	0.5198
08/06/2018	0.5215	0.5232	0.5131	0.5181
08/07/2018	0.5181	0.5432	0.5181	0.5281
08/08/2018	0.5249	0.5348	0.5249	0.5281
08/09/2018	0.5232	0.5532	0.473	0.5281
08/12/2018	0.5281	0.5281	0.5031	0.5131
08/13/2018	0.5516	0.5564	0.5281	0.5281
08/14/2018	0.5332	0.5348	0.5165	0.5198
08/15/2018	0.5264	0.5365	0.5181	0.5215
08/16/2018	0.5215	0.5215	0.5081	0.5097
08/19/2018	0.5148	0.5365	0.5097	0.5298
08/26/2018	0.5332	0.5348	0.5148	0.5232
08/27/2018	0.5215	0.5415	0.5165	0.5316
08/28/2018	0.5332	0.5399	0.5249	0.5249
08/30/2018	0.5281	0.5281	0.5181	0.5264
09/02/2018	0.5264	0.5348	0.5249	0.5298
09/03/2018	0.5348	0.5348	0.5232	0.5316
09/04/2018	0.5316	0.5316	0.5215	0.5264
09/05/2018	0.5264	0.5332	0.5264	0.5316
09/06/2018	0.5348	0.5599	0.5264	0.5583
09/09/2018	0.5683	0.5683	0.5499	0.5548
09/10/2018	0.5583	0.5665	0.5481	0.5599
09/11/2018	0.5649	0.5649	0.5516	0.5583
09/12/2018	0.5583	0.5716	0.5448	0.5632
09/13/2018	0.5683	0.5683	0.5599	0.5665
09/16/2018	0.5665	0.5716	0.5583	0.5665
09/17/2018	0.5716	0.5733	0.5616	0.5733
09/18/2018	0.575	0.5766	0.5683	0.5766
09/19/2018	0.5766	0.5851	0.5716	0.575
09/20/2018	0.575	0.595	0.575	0.5917
09/23/2018	0.5917	0.6101	0.5884	0.5983
09/24/2018	0.6017	0.6117	0.595	0.5983
09/25/2018	0.6083	0.6101	0.595	0.5983
09/26/2018	0.6101	0.6101	0.5983	0.6051
09/27/2018	0.6083	0.6083	0.5967	0.6
09/30/2018	0.6033	0.6117	0.595	0.595
10/01/2018	0.595	0.595	0.5683	0.5815
10/02/2018	0.5833	0.6017	0.5766	0.5917
10/03/2018	0.5866	0.6083	0.5766	0.5833
10/04/2018	0.58	0.5884	0.57	0.5815
10/07/2018	0.58	0.58	0.5683	0.5733
10/08/2018	0.5733	0.5784	0.5616	0.5665
10/09/2018	0.5649	0.5766	0.5548	0.5548
10/10/2018	0.5548	0.5599	0.5415	0.5548
10/11/2018	0.5564	0.5683	0.5465	0.5599
10/14/2018	0.57	0.5815	0.5599	0.5733
10/15/2018	0.5733	0.5784	0.5683	0.5683
10/16/2018	0.5716	0.575	0.5649	0.5683
10/17/2018	0.5683	0.57	0.5599	0.5632
10/18/2018	0.5665	0.5665	0.5532	0.5599
10/21/2018	0.5599	0.5599	0.5516	0.5516
10/22/2018	0.5564	0.5564	0.5316	0.5481
10/23/2018	0.5481	0.5583	0.5432	0.5465
10/24/2018	0.5432	0.5516	0.5399	0.5481
10/25/2018	0.5499	0.5499	0.5382	0.5415
10/29/2018	0.5415	0.5499	0.5365	0.5499
10/30/2018	0.5465	0.5564	0.5465	0.5481
10/31/2018	0.5481	0.5599	0.5465	0.5599
11/01/2018	0.5599	0.5716	0.5481	0.5665
11/04/2018	0.5649	0.58	0.5481	0.5733
11/05/2018	0.5733	0.5815	0.57	0.5716
11/06/2018	0.58	0.5833	0.5716	0.575
11/07/2018	0.5784	0.58	0.5716	0.575
11/08/2018	0.575	0.575	0.5616	0.5683
11/11/2018	0.5815	0.5983	0.5599	0.5599
11/12/2018	0.5599	0.5766	0.5564	0.575
11/13/2018	0.575	0.5815	0.5548	0.5564
11/14/2018	0.5564	0.5632	0.5532	0.5532
11/15/2018	0.5564	0.5616	0.5516	0.5548
11/18/2018	0.5532	0.5599	0.5481	0.5499
11/19/2018	0.5548	0.5564	0.5481	0.5532
11/20/2018	0.5532	0.5583	0.5281	0.5399
11/21/2018	0.5399	0.5432	0.5249	0.5281
11/22/2018	0.5316	0.5499	0.5264	0.5448
11/25/2018	0.5465	0.5616	0.5432	0.5564
11/26/2018	0.5583	0.5616	0.5532	0.5583
11/27/2018	0.5583	0.5683	0.5532	0.5532
11/28/2018	0.5716	0.6267	0.57	0.595
11/29/2018	0.6	0.6033	0.5766	0.58
12/02/2018	0.575	0.5833	0.5632	0.5632
12/03/2018	0.5665	0.57	0.5516	0.5516
12/04/2018	0.5532	0.5683	0.5281	0.5516
12/05/2018	0.5516	0.5564	0.5365	0.5432
12/06/2018	0.5432	0.5481	0.5382	0.5415
12/09/2018	0.5415	0.5448	0.5365	0.5399
12/10/2018	0.5399	0.5649	0.5365	0.5649
12/11/2018	0.5649	0.575	0.5382	0.5683
12/12/2018	0.5632	0.575	0.5516	0.57
12/13/2018	0.57	0.5899	0.5564	0.5784
12/16/2018	0.5784	0.5917	0.57	0.57
12/17/2018	0.575	0.5851	0.5532	0.5716
12/18/2018	0.5851	0.5866	0.5716	0.5784
12/19/2018	0.5766	0.5815	0.5616	0.58
12/20/2018	0.58	0.58	0.5649	0.575
12/23/2018	0.5766	0.5815	0.5716	0.58
12/24/2018	0.575	0.5815	0.5683	0.575
12/25/2018	0.57	0.58	0.57	0.575
12/26/2018	0.575	0.575	0.5616	0.57
12/27/2018	0.5683	0.5733	0.5599	0.5665
12/30/2018	0.575	0.58	0.5649	0.57

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High