SARKY
SARKUYSAN ELEKTROLİTİK BAKIR SANAYİ VE TİCARET A.Ş.
15:10:01
28.02 ₺
-0.400 (%-1.41)
Previous Close: 28.42·
Volatility: 2.960
Day Low₺27.48
Day High₺28.32
Market Data
Spot Rate
B:28.02
A:28.1
Week over week (WoW)
+0.14%
Month over month (MoM)
-2.44%
Year to date (YTD)
+57.78%
Year over year (YoY)
+171.89%
SARKY: SARKUYSAN ELEKTROLİTİK BAKIR SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.6232
CLOSE 0.623
Low
LOW 0.5148
High
HIGH 0.934
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.5716 | 0.575 | 0.5365 | 0.5683 |
| 01/02/2019 | 0.5649 | 0.57 | 0.5548 | 0.5683 |
| 01/03/2019 | 0.5683 | 0.575 | 0.5599 | 0.5733 |
| 01/06/2019 | 0.5733 | 0.575 | 0.5632 | 0.5733 |
| 01/07/2019 | 0.5716 | 0.575 | 0.5632 | 0.5683 |
| 01/08/2019 | 0.5733 | 0.5733 | 0.5599 | 0.5632 |
| 01/09/2019 | 0.5649 | 0.5665 | 0.5548 | 0.5599 |
| 01/10/2019 | 0.5599 | 0.5632 | 0.5564 | 0.5583 |
| 01/13/2019 | 0.5564 | 0.5583 | 0.5516 | 0.5532 |
| 01/14/2019 | 0.5548 | 0.57 | 0.5548 | 0.5649 |
| 01/15/2019 | 0.5649 | 0.5649 | 0.5564 | 0.5599 |
| 01/16/2019 | 0.5599 | 0.5683 | 0.5599 | 0.5665 |
| 01/17/2019 | 0.5665 | 0.5716 | 0.5632 | 0.57 |
| 01/20/2019 | 0.57 | 0.57 | 0.5632 | 0.5683 |
| 01/21/2019 | 0.5683 | 0.5716 | 0.5632 | 0.5683 |
| 01/22/2019 | 0.5683 | 0.5733 | 0.5632 | 0.5683 |
| 01/23/2019 | 0.57 | 0.5766 | 0.5683 | 0.57 |
| 01/24/2019 | 0.57 | 0.5766 | 0.5649 | 0.57 |
| 01/27/2019 | 0.57 | 0.5716 | 0.5616 | 0.57 |
| 01/28/2019 | 0.57 | 0.57 | 0.5649 | 0.57 |
| 01/29/2019 | 0.57 | 0.575 | 0.5683 | 0.5733 |
| 01/30/2019 | 0.5733 | 0.5766 | 0.57 | 0.575 |
| 01/31/2019 | 0.575 | 0.5766 | 0.5632 | 0.575 |
| 02/03/2019 | 0.575 | 0.575 | 0.5683 | 0.575 |
| 02/04/2019 | 0.575 | 0.5815 | 0.57 | 0.58 |
| 02/05/2019 | 0.58 | 0.58 | 0.5733 | 0.5766 |
| 02/06/2019 | 0.5766 | 0.5784 | 0.57 | 0.5784 |
| 02/07/2019 | 0.5784 | 0.5815 | 0.575 | 0.58 |
| 02/10/2019 | 0.5833 | 0.5851 | 0.5784 | 0.5851 |
| 02/11/2019 | 0.5851 | 0.5866 | 0.5766 | 0.5766 |
| 02/12/2019 | 0.5815 | 0.5815 | 0.5716 | 0.575 |
| 02/13/2019 | 0.5766 | 0.5766 | 0.5683 | 0.57 |
| 02/14/2019 | 0.5733 | 0.5766 | 0.5683 | 0.57 |
| 02/17/2019 | 0.5716 | 0.575 | 0.5665 | 0.5665 |
| 02/18/2019 | 0.5733 | 0.58 | 0.5665 | 0.5665 |
| 02/19/2019 | 0.57 | 0.57 | 0.5665 | 0.57 |
| 02/20/2019 | 0.57 | 0.5716 | 0.5665 | 0.5716 |
| 02/21/2019 | 0.5716 | 0.575 | 0.5665 | 0.57 |
| 02/24/2019 | 0.5716 | 0.5784 | 0.57 | 0.5733 |
| 02/25/2019 | 0.575 | 0.5766 | 0.57 | 0.5733 |
| 02/26/2019 | 0.5716 | 0.5766 | 0.57 | 0.5733 |
| 02/27/2019 | 0.575 | 0.5917 | 0.5733 | 0.5866 |
| 02/28/2019 | 0.5884 | 0.6201 | 0.5833 | 0.615 |
| 03/03/2019 | 0.6184 | 0.6417 | 0.6083 | 0.6385 |
| 03/04/2019 | 0.6417 | 0.6435 | 0.6302 | 0.6417 |
| 03/05/2019 | 0.6417 | 0.6469 | 0.6368 | 0.6435 |
| 03/06/2019 | 0.6435 | 0.6518 | 0.6368 | 0.6417 |
| 03/07/2019 | 0.6403 | 0.6736 | 0.6218 | 0.6485 |
| 03/10/2019 | 0.6485 | 0.6785 | 0.6017 | 0.6017 |
| 03/11/2019 | 0.5716 | 0.6017 | 0.5415 | 0.6017 |
| 03/12/2019 | 0.6083 | 0.6083 | 0.5815 | 0.5866 |
| 03/13/2019 | 0.5917 | 0.5917 | 0.5649 | 0.5733 |
| 03/14/2019 | 0.5733 | 0.5866 | 0.5683 | 0.5784 |
| 03/17/2019 | 0.5784 | 0.58 | 0.5683 | 0.5716 |
| 03/18/2019 | 0.5716 | 0.5733 | 0.5564 | 0.5583 |
| 03/19/2019 | 0.5583 | 0.5616 | 0.5548 | 0.5548 |
| 03/20/2019 | 0.5564 | 0.5616 | 0.5532 | 0.5564 |
| 03/21/2019 | 0.5599 | 0.5616 | 0.5465 | 0.5499 |
| 03/24/2019 | 0.5516 | 0.5532 | 0.5415 | 0.5481 |
| 03/25/2019 | 0.5532 | 0.5548 | 0.5465 | 0.5499 |
| 03/26/2019 | 0.5516 | 0.5516 | 0.5382 | 0.5399 |
| 03/27/2019 | 0.5432 | 0.5481 | 0.5399 | 0.5415 |
| 03/28/2019 | 0.5432 | 0.5481 | 0.5382 | 0.5432 |
| 03/31/2019 | 0.5448 | 0.5465 | 0.5332 | 0.5348 |
| 04/01/2019 | 0.5348 | 0.5365 | 0.5249 | 0.5316 |
| 04/02/2019 | 0.5348 | 0.5465 | 0.5316 | 0.5382 |
| 04/03/2019 | 0.5365 | 0.5465 | 0.5348 | 0.5432 |
| 04/04/2019 | 0.5432 | 0.5716 | 0.5432 | 0.5665 |
| 04/07/2019 | 0.57 | 0.57 | 0.5564 | 0.5649 |
| 04/08/2019 | 0.5649 | 0.57 | 0.5599 | 0.5616 |
| 04/09/2019 | 0.5616 | 0.5665 | 0.5548 | 0.5599 |
| 04/10/2019 | 0.5616 | 0.5649 | 0.5548 | 0.5564 |
| 04/11/2019 | 0.5564 | 0.5583 | 0.5448 | 0.5564 |
| 04/14/2019 | 0.5583 | 0.5583 | 0.5499 | 0.5499 |
| 04/15/2019 | 0.5532 | 0.5532 | 0.5481 | 0.5499 |
| 04/16/2019 | 0.5516 | 0.5564 | 0.5499 | 0.5532 |
| 04/17/2019 | 0.5564 | 0.5583 | 0.5499 | 0.5499 |
| 04/18/2019 | 0.5499 | 0.5548 | 0.5499 | 0.5516 |
| 04/21/2019 | 0.5499 | 0.5516 | 0.5481 | 0.5516 |
| 04/23/2019 | 0.5516 | 0.5564 | 0.5499 | 0.5499 |
| 04/24/2019 | 0.5516 | 0.5532 | 0.5448 | 0.5448 |
| 04/25/2019 | 0.5481 | 0.5516 | 0.5432 | 0.5448 |
| 04/28/2019 | 0.5465 | 0.5564 | 0.5399 | 0.5432 |
| 04/29/2019 | 0.5432 | 0.5481 | 0.5382 | 0.5415 |
| 05/01/2019 | 0.5415 | 0.5415 | 0.5316 | 0.5332 |
| 05/02/2019 | 0.5332 | 0.5365 | 0.5332 | 0.5365 |
| 05/05/2019 | 0.5365 | 0.5365 | 0.5249 | 0.5264 |
| 05/06/2019 | 0.5281 | 0.5281 | 0.5198 | 0.5264 |
| 05/07/2019 | 0.5281 | 0.5316 | 0.5232 | 0.5249 |
| 05/08/2019 | 0.5264 | 0.5281 | 0.5148 | 0.5215 |
| 05/09/2019 | 0.5232 | 0.5298 | 0.5198 | 0.5264 |
| 05/12/2019 | 0.5481 | 0.5499 | 0.5215 | 0.5316 |
| 05/13/2019 | 0.5316 | 0.5348 | 0.5249 | 0.5348 |
| 05/14/2019 | 0.5365 | 0.5382 | 0.5281 | 0.5316 |
| 05/15/2019 | 0.5348 | 0.5365 | 0.5298 | 0.5332 |
| 05/16/2019 | 0.5332 | 0.5382 | 0.5298 | 0.5348 |
| 05/19/2019 | 0.5365 | 0.5382 | 0.5298 | 0.5348 |
| 05/20/2019 | 0.5348 | 0.5382 | 0.5215 | 0.5298 |
| 05/21/2019 | 0.5298 | 0.5316 | 0.5215 | 0.5232 |
| 05/22/2019 | 0.5215 | 0.5332 | 0.5181 | 0.5249 |
| 05/23/2019 | 0.5298 | 0.5382 | 0.5249 | 0.5332 |
| 05/26/2019 | 0.5441 | 0.5658 | 0.5332 | 0.5514 |
| 05/27/2019 | 0.5514 | 0.5786 | 0.5514 | 0.573 |
| 05/28/2019 | 0.5749 | 0.5803 | 0.5676 | 0.5712 |
| 05/29/2019 | 0.573 | 0.5786 | 0.5712 | 0.573 |
| 05/30/2019 | 0.5767 | 0.5839 | 0.573 | 0.5786 |
| 06/02/2019 | 0.5786 | 0.5821 | 0.5767 | 0.5767 |
| 06/06/2019 | 0.5839 | 0.5839 | 0.5767 | 0.5821 |
| 06/09/2019 | 0.5821 | 0.5911 | 0.5803 | 0.5876 |
| 06/10/2019 | 0.5893 | 0.6003 | 0.5876 | 0.5893 |
| 06/11/2019 | 0.5893 | 0.6039 | 0.5876 | 0.5911 |
| 06/12/2019 | 0.5911 | 0.5984 | 0.5911 | 0.5949 |
| 06/13/2019 | 0.5967 | 0.613 | 0.5911 | 0.613 |
| 06/16/2019 | 0.613 | 0.613 | 0.5911 | 0.6039 |
| 06/17/2019 | 0.6039 | 0.6075 | 0.5967 | 0.6021 |
| 06/18/2019 | 0.5984 | 0.6058 | 0.5967 | 0.5967 |
| 06/19/2019 | 0.5984 | 0.613 | 0.5949 | 0.6021 |
| 06/20/2019 | 0.6039 | 0.6058 | 0.5876 | 0.5949 |
| 06/23/2019 | 0.6003 | 0.6003 | 0.5893 | 0.5967 |
| 06/24/2019 | 0.5967 | 0.6003 | 0.593 | 0.5984 |
| 06/25/2019 | 0.5984 | 0.6039 | 0.5876 | 0.593 |
| 06/26/2019 | 0.5949 | 0.5967 | 0.5893 | 0.593 |
| 06/27/2019 | 0.5949 | 0.5984 | 0.5949 | 0.5984 |
| 06/30/2019 | 0.5967 | 0.6039 | 0.5967 | 0.6003 |
| 07/01/2019 | 0.6039 | 0.6148 | 0.5967 | 0.6058 |
| 07/02/2019 | 0.6075 | 0.613 | 0.6003 | 0.6021 |
| 07/03/2019 | 0.6021 | 0.6075 | 0.5984 | 0.6003 |
| 07/04/2019 | 0.6003 | 0.6058 | 0.5949 | 0.5949 |
| 07/07/2019 | 0.5949 | 0.5949 | 0.5911 | 0.5911 |
| 07/08/2019 | 0.593 | 0.5967 | 0.5876 | 0.5876 |
| 07/09/2019 | 0.5949 | 0.5949 | 0.5893 | 0.593 |
| 07/10/2019 | 0.5949 | 0.5984 | 0.593 | 0.5949 |
| 07/11/2019 | 0.5949 | 0.5949 | 0.5876 | 0.5893 |
| 07/15/2019 | 0.5911 | 0.6021 | 0.5893 | 0.5967 |
| 07/16/2019 | 0.5967 | 0.6021 | 0.593 | 0.5949 |
| 07/17/2019 | 0.5984 | 0.6311 | 0.5984 | 0.6166 |
| 07/18/2019 | 0.6184 | 0.6221 | 0.6112 | 0.6166 |
| 07/21/2019 | 0.6166 | 0.6184 | 0.6094 | 0.6094 |
| 07/22/2019 | 0.6094 | 0.6148 | 0.6094 | 0.613 |
| 07/23/2019 | 0.613 | 0.6311 | 0.613 | 0.6202 |
| 07/24/2019 | 0.6275 | 0.6456 | 0.6221 | 0.6365 |
| 07/25/2019 | 0.6403 | 0.6583 | 0.6365 | 0.6528 |
| 07/28/2019 | 0.6547 | 0.6637 | 0.6493 | 0.6583 |
| 07/29/2019 | 0.6583 | 0.6746 | 0.6493 | 0.6674 |
| 07/30/2019 | 0.6709 | 0.6728 | 0.6565 | 0.6565 |
| 07/31/2019 | 0.6565 | 0.6656 | 0.6456 | 0.6619 |
| 08/01/2019 | 0.6691 | 0.6709 | 0.6094 | 0.613 |
| 08/04/2019 | 0.6166 | 0.6184 | 0.5984 | 0.6094 |
| 08/05/2019 | 0.6112 | 0.6419 | 0.6058 | 0.6365 |
| 08/06/2019 | 0.6403 | 0.6419 | 0.6166 | 0.6256 |
| 08/07/2019 | 0.6238 | 0.6347 | 0.6112 | 0.6275 |
| 08/08/2019 | 0.6275 | 0.6275 | 0.6166 | 0.6221 |
| 08/14/2019 | 0.6202 | 0.6202 | 0.5821 | 0.5984 |
| 08/15/2019 | 0.6039 | 0.6148 | 0.5984 | 0.6075 |
| 08/18/2019 | 0.6094 | 0.6347 | 0.6094 | 0.6238 |
| 08/19/2019 | 0.6058 | 0.6094 | 0.593 | 0.6003 |
| 08/20/2019 | 0.6039 | 0.6075 | 0.5911 | 0.593 |
| 08/21/2019 | 0.5949 | 0.6021 | 0.5893 | 0.5984 |
| 08/22/2019 | 0.6003 | 0.613 | 0.5949 | 0.6094 |
| 08/25/2019 | 0.6094 | 0.6601 | 0.6003 | 0.6238 |
| 08/26/2019 | 0.6238 | 0.6294 | 0.6148 | 0.6166 |
| 08/27/2019 | 0.6202 | 0.6221 | 0.613 | 0.6148 |
| 08/28/2019 | 0.6166 | 0.6221 | 0.613 | 0.6166 |
| 09/01/2019 | 0.6166 | 0.6221 | 0.6094 | 0.6166 |
| 09/02/2019 | 0.6166 | 0.6184 | 0.613 | 0.6166 |
| 09/03/2019 | 0.6166 | 0.6329 | 0.6148 | 0.6238 |
| 09/04/2019 | 0.6238 | 0.6347 | 0.6221 | 0.6275 |
| 09/05/2019 | 0.6275 | 0.6275 | 0.6148 | 0.6148 |
| 09/08/2019 | 0.6166 | 0.6221 | 0.6148 | 0.6184 |
| 09/09/2019 | 0.6202 | 0.6256 | 0.6184 | 0.6221 |
| 09/10/2019 | 0.6238 | 0.6384 | 0.6221 | 0.6384 |
| 09/11/2019 | 0.6419 | 0.6474 | 0.6365 | 0.6419 |
| 09/12/2019 | 0.6438 | 0.6438 | 0.6329 | 0.6384 |
| 09/15/2019 | 0.6384 | 0.6565 | 0.6347 | 0.6474 |
| 09/16/2019 | 0.6493 | 0.6493 | 0.6329 | 0.6403 |
| 09/17/2019 | 0.6419 | 0.6438 | 0.6347 | 0.6384 |
| 09/18/2019 | 0.6384 | 0.6419 | 0.6311 | 0.6329 |
| 09/19/2019 | 0.6347 | 0.6493 | 0.6294 | 0.6474 |
| 09/22/2019 | 0.6493 | 0.6565 | 0.6365 | 0.6365 |
| 09/23/2019 | 0.6403 | 0.6474 | 0.6384 | 0.6419 |
| 09/24/2019 | 0.6419 | 0.6456 | 0.6329 | 0.6419 |
| 09/25/2019 | 0.6456 | 0.651 | 0.6419 | 0.6474 |
| 09/26/2019 | 0.6474 | 0.6565 | 0.6474 | 0.651 |
| 09/29/2019 | 0.6528 | 0.6583 | 0.6493 | 0.6547 |
| 09/30/2019 | 0.6547 | 0.6601 | 0.651 | 0.6583 |
| 10/01/2019 | 0.6583 | 0.6619 | 0.6528 | 0.6528 |
| 10/02/2019 | 0.6547 | 0.6583 | 0.6438 | 0.6474 |
| 10/03/2019 | 0.6474 | 0.6528 | 0.6438 | 0.6474 |
| 10/06/2019 | 0.6493 | 0.6547 | 0.6438 | 0.6493 |
| 10/07/2019 | 0.6438 | 0.6474 | 0.6347 | 0.6456 |
| 10/08/2019 | 0.6474 | 0.6493 | 0.6294 | 0.6329 |
| 10/09/2019 | 0.6311 | 0.6493 | 0.6256 | 0.6294 |
| 10/10/2019 | 0.6365 | 0.6474 | 0.6329 | 0.6384 |
| 10/13/2019 | 0.6438 | 0.6438 | 0.6202 | 0.6329 |
| 10/14/2019 | 0.6329 | 0.6547 | 0.6329 | 0.6384 |
| 10/15/2019 | 0.6347 | 0.6419 | 0.6329 | 0.6347 |
| 10/16/2019 | 0.6419 | 0.6456 | 0.6347 | 0.6403 |
| 10/17/2019 | 0.6493 | 0.6709 | 0.6474 | 0.6583 |
| 10/20/2019 | 0.6565 | 0.7 | 0.6493 | 0.6637 |
| 10/21/2019 | 0.6619 | 0.6765 | 0.6619 | 0.6656 |
| 10/22/2019 | 0.6565 | 0.6872 | 0.6565 | 0.6709 |
| 10/23/2019 | 0.6709 | 0.6837 | 0.6419 | 0.6583 |
| 10/24/2019 | 0.6601 | 0.6691 | 0.6456 | 0.6656 |
| 10/27/2019 | 0.6691 | 0.6728 | 0.6656 | 0.6691 |
| 10/29/2019 | 0.6709 | 0.6709 | 0.6619 | 0.6709 |
| 10/30/2019 | 0.6709 | 0.6782 | 0.6656 | 0.6691 |
| 10/31/2019 | 0.6691 | 0.6709 | 0.6601 | 0.6619 |
| 11/03/2019 | 0.6619 | 0.6709 | 0.6601 | 0.6709 |
| 11/04/2019 | 0.6709 | 0.6765 | 0.6637 | 0.6746 |
| 11/05/2019 | 0.6765 | 0.6765 | 0.6674 | 0.6709 |
| 11/06/2019 | 0.6728 | 0.68 | 0.6691 | 0.6765 |
| 11/07/2019 | 0.68 | 0.6818 | 0.6728 | 0.6818 |
| 11/10/2019 | 0.6891 | 0.6964 | 0.68 | 0.691 |
| 11/11/2019 | 0.6782 | 0.6782 | 0.6601 | 0.6709 |
| 11/12/2019 | 0.6728 | 0.6765 | 0.6674 | 0.6709 |
| 11/13/2019 | 0.6709 | 0.68 | 0.6656 | 0.68 |
| 11/14/2019 | 0.6818 | 0.6837 | 0.6746 | 0.6782 |
| 11/17/2019 | 0.68 | 0.6855 | 0.6746 | 0.68 |
| 11/18/2019 | 0.68 | 0.6872 | 0.6782 | 0.6837 |
| 11/19/2019 | 0.6855 | 0.7182 | 0.6855 | 0.7091 |
| 11/20/2019 | 0.7109 | 0.7163 | 0.7073 | 0.7091 |
| 11/21/2019 | 0.7054 | 0.7182 | 0.7037 | 0.7054 |
| 11/24/2019 | 0.7054 | 0.7127 | 0.691 | 0.691 |
| 11/25/2019 | 0.6928 | 0.7 | 0.6891 | 0.6891 |
| 11/26/2019 | 0.6928 | 0.7 | 0.691 | 0.6945 |
| 11/27/2019 | 0.6982 | 0.7037 | 0.6928 | 0.6982 |
| 11/28/2019 | 0.7037 | 0.7236 | 0.7037 | 0.7073 |
| 12/01/2019 | 0.72 | 0.7272 | 0.7182 | 0.72 |
| 12/02/2019 | 0.72 | 0.8341 | 0.7163 | 0.827 |
| 12/03/2019 | 0.8341 | 0.9194 | 0.8341 | 0.8723 |
| 12/04/2019 | 0.8795 | 0.934 | 0.8378 | 0.8687 |
| 12/05/2019 | 0.8669 | 0.8959 | 0.8559 | 0.8669 |
| 12/08/2019 | 0.8669 | 0.8814 | 0.8415 | 0.8541 |
| 12/09/2019 | 0.8596 | 0.8614 | 0.8378 | 0.8433 |
| 12/10/2019 | 0.8433 | 0.8451 | 0.8287 | 0.8306 |
| 12/11/2019 | 0.8361 | 0.8631 | 0.8361 | 0.8415 |
| 12/12/2019 | 0.8504 | 0.8524 | 0.8287 | 0.8287 |
| 12/15/2019 | 0.8287 | 0.8559 | 0.8215 | 0.8396 |
| 12/16/2019 | 0.8451 | 0.9013 | 0.8433 | 0.8631 |
| 12/17/2019 | 0.8649 | 0.8814 | 0.8341 | 0.8396 |
| 12/18/2019 | 0.8524 | 0.8524 | 0.8324 | 0.8341 |
| 12/19/2019 | 0.8415 | 0.8887 | 0.8361 | 0.8488 |
| 12/22/2019 | 0.8559 | 0.885 | 0.8559 | 0.8614 |
| 12/23/2019 | 0.8723 | 0.8723 | 0.8524 | 0.8614 |
| 12/24/2019 | 0.8669 | 0.8795 | 0.8578 | 0.8705 |
| 12/25/2019 | 0.8741 | 0.9231 | 0.8723 | 0.8977 |
| 12/26/2019 | 0.8995 | 0.9268 | 0.8705 | 0.8759 |
| 12/29/2019 | 0.8741 | 0.8868 | 0.8578 | 0.8614 |
| 12/30/2019 | 0.8614 | 0.8977 | 0.8596 | 0.8759 |