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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.8843
CLOSE 3.8834
Low
LOW 2.379
High
HIGH 6.8645
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 2.4672 | 2.5086 | 2.4478 | 2.4535 |
| 01/04/2021 | 2.4369 | 2.4728 | 2.3983 | 2.4203 |
| 01/05/2021 | 2.4369 | 2.6243 | 2.4369 | 2.5306 |
| 01/06/2021 | 2.4976 | 2.5361 | 2.4837 | 2.4948 |
| 01/07/2021 | 2.5002 | 2.5499 | 2.4919 | 2.503 |
| 01/10/2021 | 2.5058 | 2.5968 | 2.47 | 2.5058 |
| 01/11/2021 | 2.5223 | 2.5499 | 2.5002 | 2.5223 |
| 01/12/2021 | 2.5361 | 2.7292 | 2.5306 | 2.707 |
| 01/13/2021 | 2.6629 | 2.6933 | 2.5582 | 2.5801 |
| 01/14/2021 | 2.5499 | 2.6712 | 2.5306 | 2.6243 |
| 01/17/2021 | 2.6243 | 2.6684 | 2.6023 | 2.6436 |
| 01/18/2021 | 2.6657 | 2.7483 | 2.6134 | 2.6851 |
| 01/19/2021 | 2.7153 | 2.8532 | 2.6988 | 2.7898 |
| 01/20/2021 | 2.8117 | 2.9744 | 2.798 | 2.8064 |
| 01/21/2021 | 2.8091 | 2.8642 | 2.7181 | 2.7705 |
| 01/24/2021 | 2.787 | 2.8145 | 2.707 | 2.707 |
| 01/25/2021 | 2.696 | 2.7483 | 2.6326 | 2.7016 |
| 01/26/2021 | 2.7208 | 2.7292 | 2.4864 | 2.4893 |
| 01/27/2021 | 2.4259 | 2.5692 | 2.379 | 2.5334 |
| 01/28/2021 | 2.5334 | 2.696 | 2.5113 | 2.6271 |
| 01/31/2021 | 2.7016 | 2.7153 | 2.6134 | 2.6492 |
| 02/01/2021 | 2.6933 | 2.7401 | 2.6546 | 2.6877 |
| 02/02/2021 | 2.6933 | 2.7953 | 2.674 | 2.7622 |
| 02/03/2021 | 2.7705 | 2.7842 | 2.7319 | 2.7429 |
| 02/04/2021 | 2.7898 | 2.8394 | 2.7539 | 2.7788 |
| 02/07/2021 | 2.7842 | 2.8091 | 2.7401 | 2.7732 |
| 02/08/2021 | 2.7759 | 3.0323 | 2.7732 | 2.7953 |
| 02/09/2021 | 2.8366 | 2.9165 | 2.7677 | 2.7898 |
| 02/10/2021 | 2.798 | 2.8559 | 2.7594 | 2.8256 |
| 02/11/2021 | 2.8339 | 2.8532 | 2.7566 | 2.8256 |
| 02/14/2021 | 2.8476 | 2.9716 | 2.8449 | 2.9468 |
| 02/15/2021 | 2.9551 | 3.0046 | 2.8091 | 2.8476 |
| 02/16/2021 | 2.8806 | 2.8806 | 2.8035 | 2.8311 |
| 02/17/2021 | 2.8394 | 3.1122 | 2.8394 | 3.1122 |
| 02/18/2021 | 3.1509 | 3.1923 | 2.9523 | 2.9634 |
| 02/21/2021 | 3.0102 | 3.239 | 2.9799 | 3.1039 |
| 02/22/2021 | 3.1179 | 3.3907 | 3.115 | 3.2749 |
| 02/23/2021 | 3.2804 | 3.4486 | 3.0874 | 3.0874 |
| 02/24/2021 | 3.1316 | 3.2308 | 2.8449 | 2.9993 |
| 02/25/2021 | 2.8394 | 2.9744 | 2.8228 | 2.8999 |
| 02/28/2021 | 2.9744 | 3.1564 | 2.9358 | 3.1536 |
| 03/01/2021 | 3.1536 | 3.1784 | 2.9964 | 3.0544 |
| 03/02/2021 | 3.082 | 3.1288 | 2.9772 | 2.9937 |
| 03/03/2021 | 2.9772 | 3.1839 | 2.944 | 3.0874 |
| 03/04/2021 | 3.0241 | 3.1122 | 3.0241 | 3.0681 |
| 03/07/2021 | 3.1012 | 3.2252 | 3.0598 | 3.2252 |
| 03/08/2021 | 3.2336 | 3.3742 | 3.2004 | 3.308 |
| 03/09/2021 | 3.308 | 3.6388 | 3.2997 | 3.5506 |
| 03/10/2021 | 3.5699 | 3.7353 | 3.4816 | 3.6084 |
| 03/11/2021 | 3.7214 | 3.8869 | 3.5644 | 3.5837 |
| 03/14/2021 | 3.5837 | 3.8179 | 3.4982 | 3.7353 |
| 03/15/2021 | 3.7711 | 3.8951 | 3.749 | 3.7684 |
| 03/16/2021 | 3.7794 | 3.8179 | 3.6388 | 3.6856 |
| 03/17/2021 | 3.6912 | 3.7518 | 3.5424 | 3.7105 |
| 03/18/2021 | 3.7105 | 3.7628 | 3.4816 | 3.6249 |
| 03/21/2021 | 3.4458 | 3.4458 | 3.2639 | 3.2639 |
| 03/22/2021 | 3.1646 | 3.5037 | 2.944 | 3.3962 |
| 03/23/2021 | 3.4182 | 3.6664 | 3.4182 | 3.6168 |
| 03/24/2021 | 3.6223 | 3.727 | 3.4982 | 3.5478 |
| 03/25/2021 | 3.5892 | 3.6471 | 3.4182 | 3.4927 |
| 03/28/2021 | 3.4982 | 3.6939 | 3.4982 | 3.6691 |
| 03/29/2021 | 3.6636 | 3.6636 | 3.5341 | 3.5726 |
| 03/30/2021 | 3.5837 | 3.7518 | 3.5837 | 3.7023 |
| 03/31/2021 | 3.749 | 3.7958 | 3.6332 | 3.6801 |
| 04/01/2021 | 3.7105 | 3.7353 | 3.6195 | 3.6443 |
| 04/04/2021 | 3.6801 | 3.9006 | 3.6471 | 3.8317 |
| 04/05/2021 | 3.8593 | 4.2149 | 3.851 | 4.2149 |
| 04/06/2021 | 4.3142 | 4.4796 | 4.0192 | 4.0799 |
| 04/07/2021 | 4.0826 | 4.4713 | 4.0826 | 4.3997 |
| 04/08/2021 | 4.3997 | 4.6367 | 4.2067 | 4.4492 |
| 04/11/2021 | 4.532 | 4.5816 | 4.295 | 4.3059 |
| 04/12/2021 | 4.3665 | 4.3776 | 3.9778 | 4.0578 |
| 04/13/2021 | 4.0688 | 4.2562 | 4.0688 | 4.1405 |
| 04/14/2021 | 4.2039 | 4.4879 | 4.1653 | 4.4107 |
| 04/15/2021 | 4.3831 | 4.4492 | 4.3059 | 4.3665 |
| 04/18/2021 | 4.4575 | 4.4933 | 4.2839 | 4.3142 |
| 04/19/2021 | 4.3142 | 4.3417 | 3.953 | 4.0082 |
| 04/20/2021 | 4.0082 | 4.1294 | 3.6664 | 3.7849 |
| 04/21/2021 | 3.7849 | 3.9972 | 3.6249 | 3.9503 |
| 04/25/2021 | 3.942 | 4.2177 | 3.9337 | 4.1653 |
| 04/26/2021 | 4.2205 | 4.2617 | 4.0413 | 4.1157 |
| 04/27/2021 | 4.1322 | 4.1736 | 4.0218 | 4.0218 |
| 04/28/2021 | 4.0413 | 4.1681 | 4.0248 | 4.124 |
| 04/29/2021 | 4.1351 | 4.1818 | 4.0882 | 4.1351 |
| 05/02/2021 | 4.1626 | 4.3693 | 4.1377 | 4.328 |
| 05/03/2021 | 4.3307 | 4.3528 | 4.1929 | 4.2728 |
| 05/04/2021 | 4.3288 | 4.4381 | 4.2532 | 4.2532 |
| 05/05/2021 | 4.298 | 4.427 | 4.2644 | 4.3989 |
| 05/06/2021 | 4.427 | 4.4885 | 4.3093 | 4.3596 |
| 05/09/2021 | 4.3709 | 4.4745 | 4.326 | 4.4213 |
| 05/10/2021 | 4.3989 | 4.8612 | 4.3428 | 4.7211 |
| 05/11/2021 | 4.6903 | 4.8471 | 4.4605 | 4.4717 |
| 05/16/2021 | 4.525 | 4.6735 | 4.4997 | 4.5558 |
| 05/17/2021 | 4.5642 | 4.6006 | 4.427 | 4.4661 |
| 05/19/2021 | 4.4549 | 4.497 | 4.326 | 4.326 |
| 05/20/2021 | 4.326 | 4.4941 | 4.326 | 4.3709 |
| 05/23/2021 | 4.3485 | 4.3932 | 4.27 | 4.312 |
| 05/24/2021 | 4.34 | 4.623 | 4.2867 | 4.3932 |
| 05/25/2021 | 4.4605 | 4.5222 | 4.2925 | 4.3737 |
| 05/26/2021 | 4.3848 | 4.3905 | 4.2672 | 4.2812 |
| 05/27/2021 | 4.2812 | 4.326 | 4.1159 | 4.1635 |
| 05/30/2021 | 4.1635 | 4.298 | 4.1635 | 4.1692 |
| 05/31/2021 | 4.1804 | 4.2841 | 4.1804 | 4.2308 |
| 06/01/2021 | 4.1944 | 4.2392 | 4.158 | 4.1635 |
| 06/02/2021 | 4.1692 | 4.2505 | 4.0459 | 4.0935 |
| 06/03/2021 | 4.0655 | 4.1103 | 4.0038 | 4.0094 |
| 06/06/2021 | 4.0124 | 4.0291 | 3.8946 | 3.9085 |
| 06/07/2021 | 3.9085 | 3.9226 | 3.8273 | 3.8946 |
| 06/08/2021 | 3.917 | 3.9226 | 3.7797 | 3.8049 |
| 06/09/2021 | 3.8049 | 3.9842 | 3.7712 | 3.7797 |
| 06/10/2021 | 3.7797 | 3.8946 | 3.7656 | 3.8245 |
| 06/13/2021 | 3.8301 | 3.8637 | 3.7237 | 3.7293 |
| 06/14/2021 | 3.7124 | 3.7909 | 3.6704 | 3.6845 |
| 06/15/2021 | 3.6732 | 3.704 | 3.564 | 3.5807 |
| 06/16/2021 | 3.6088 | 3.6984 | 3.4658 | 3.5864 |
| 06/17/2021 | 3.6116 | 3.6704 | 3.4462 | 3.6704 |
| 06/20/2021 | 3.6845 | 3.7293 | 3.5583 | 3.6143 |
| 06/21/2021 | 3.6284 | 3.7824 | 3.5864 | 3.7797 |
| 06/22/2021 | 3.7685 | 3.8805 | 3.7545 | 3.7545 |
| 06/23/2021 | 3.7516 | 3.8021 | 3.69 | 3.69 |
| 06/24/2021 | 3.6956 | 3.7124 | 3.6003 | 3.62 |
| 06/27/2021 | 3.62 | 3.6564 | 3.5051 | 3.5303 |
| 06/28/2021 | 3.5247 | 3.5724 | 3.3509 | 3.5387 |
| 06/29/2021 | 3.5583 | 3.5668 | 3.4155 | 3.4238 |
| 06/30/2021 | 3.4267 | 3.5387 | 3.4126 | 3.5387 |
| 07/01/2021 | 3.5583 | 3.5864 | 3.4519 | 3.5864 |
| 07/04/2021 | 3.6368 | 3.6676 | 3.5303 | 3.6003 |
| 07/05/2021 | 3.6143 | 3.6396 | 3.5527 | 3.5668 |
| 07/06/2021 | 3.5527 | 3.6003 | 3.5247 | 3.5247 |
| 07/07/2021 | 3.5247 | 3.5443 | 3.3958 | 3.4099 |
| 07/08/2021 | 3.4267 | 3.4938 | 3.3734 | 3.4071 |
| 07/11/2021 | 3.4099 | 3.4462 | 3.2502 | 3.2558 |
| 07/12/2021 | 3.2558 | 3.3034 | 3.1857 | 3.2977 |
| 07/13/2021 | 3.2977 | 3.3902 | 3.2866 | 3.3706 |
| 07/15/2021 | 3.3706 | 3.3734 | 3.2838 | 3.3622 |
| 07/18/2021 | 3.3258 | 3.3622 | 3.309 | 3.3398 |
| 07/25/2021 | 3.3425 | 3.4155 | 3.3425 | 3.3651 |
| 07/26/2021 | 3.3706 | 3.5807 | 3.3651 | 3.4547 |
| 07/27/2021 | 3.4715 | 3.5303 | 3.4351 | 3.4379 |
| 07/28/2021 | 3.4967 | 3.5499 | 3.4547 | 3.491 |
| 07/29/2021 | 3.4967 | 3.4967 | 3.4042 | 3.4267 |
| 08/01/2021 | 3.4379 | 3.5247 | 3.4295 | 3.4883 |
| 08/02/2021 | 3.508 | 3.5695 | 3.4519 | 3.5583 |
| 08/03/2021 | 3.5668 | 3.5807 | 3.5359 | 3.5471 |
| 08/04/2021 | 3.5583 | 3.5948 | 3.5387 | 3.5499 |
| 08/05/2021 | 3.5527 | 3.5807 | 3.4014 | 3.4715 |
| 08/08/2021 | 3.4771 | 3.508 | 3.4379 | 3.491 |
| 08/09/2021 | 3.4827 | 3.5247 | 3.4491 | 3.4603 |
| 08/10/2021 | 3.4491 | 3.508 | 3.3566 | 3.3651 |
| 08/11/2021 | 3.3677 | 3.4574 | 3.3677 | 3.4182 |
| 08/12/2021 | 3.4182 | 3.5416 | 3.4126 | 3.5275 |
| 08/15/2021 | 3.5303 | 3.6788 | 3.5303 | 3.6536 |
| 08/16/2021 | 3.6507 | 3.6647 | 3.4883 | 3.5527 |
| 08/17/2021 | 3.6368 | 3.6368 | 3.5471 | 3.5976 |
| 08/18/2021 | 3.5919 | 3.662 | 3.4798 | 3.6452 |
| 08/19/2021 | 3.662 | 3.7124 | 3.5499 | 3.5555 |
| 08/22/2021 | 3.6003 | 3.6143 | 3.5303 | 3.5471 |
| 08/23/2021 | 3.5612 | 3.6143 | 3.5471 | 3.5527 |
| 08/24/2021 | 3.564 | 3.704 | 3.5332 | 3.5751 |
| 08/25/2021 | 3.6003 | 3.6423 | 3.5471 | 3.5527 |
| 08/26/2021 | 3.5976 | 3.7824 | 3.5499 | 3.7405 |
| 08/30/2021 | 3.7545 | 3.8329 | 3.7097 | 3.7545 |
| 08/31/2021 | 3.7545 | 3.8021 | 3.7265 | 3.7545 |
| 09/01/2021 | 3.7768 | 3.8526 | 3.7462 | 3.8526 |
| 09/02/2021 | 3.8526 | 3.9085 | 3.8077 | 3.9058 |
| 09/05/2021 | 3.9058 | 3.9478 | 3.8469 | 3.8581 |
| 09/06/2021 | 3.8581 | 3.8918 | 3.7797 | 3.8021 |
| 09/07/2021 | 3.8161 | 3.8161 | 3.6171 | 3.6171 |
| 09/08/2021 | 3.62 | 3.6788 | 3.5835 | 3.6312 |
| 09/09/2021 | 3.6452 | 3.676 | 3.6171 | 3.62 |
| 09/12/2021 | 3.62 | 3.6732 | 3.5976 | 3.6059 |
| 09/13/2021 | 3.6088 | 3.6255 | 3.5527 | 3.564 |
| 09/14/2021 | 3.564 | 3.5695 | 3.5163 | 3.5668 |
| 09/15/2021 | 3.5668 | 3.5892 | 3.4883 | 3.4883 |
| 09/16/2021 | 3.491 | 3.5612 | 3.4519 | 3.5612 |
| 09/19/2021 | 3.5443 | 3.5443 | 3.421 | 3.4658 |
| 09/20/2021 | 3.4827 | 3.5303 | 3.4014 | 3.4099 |
| 09/21/2021 | 3.421 | 3.4632 | 3.309 | 3.4406 |
| 09/22/2021 | 3.4462 | 3.4742 | 3.3931 | 3.4267 |
| 09/23/2021 | 3.4267 | 3.4323 | 3.2586 | 3.3538 |
| 09/26/2021 | 3.3622 | 3.4938 | 3.3622 | 3.4715 |
| 09/27/2021 | 3.4603 | 3.5191 | 3.4238 | 3.4967 |
| 09/28/2021 | 3.4967 | 3.5359 | 3.4574 | 3.4574 |
| 09/29/2021 | 3.4462 | 3.5191 | 3.4238 | 3.4883 |
| 09/30/2021 | 3.4855 | 3.5864 | 3.4742 | 3.5499 |
| 10/03/2021 | 3.5499 | 3.6339 | 3.5247 | 3.5892 |
| 10/04/2021 | 3.5864 | 3.6116 | 3.4632 | 3.4687 |
| 10/05/2021 | 3.4715 | 3.5107 | 3.4042 | 3.4042 |
| 10/06/2021 | 3.421 | 3.4603 | 3.4099 | 3.4155 |
| 10/07/2021 | 3.4182 | 3.4379 | 3.4099 | 3.4099 |
| 10/10/2021 | 3.4267 | 3.4883 | 3.421 | 3.4574 |
| 10/11/2021 | 3.4462 | 3.4603 | 3.4126 | 3.4155 |
| 10/12/2021 | 3.4182 | 3.5332 | 3.4182 | 3.4574 |
| 10/13/2021 | 3.4406 | 3.5303 | 3.4379 | 3.508 |
| 10/14/2021 | 3.5135 | 3.8021 | 3.5135 | 3.7377 |
| 10/17/2021 | 3.7685 | 3.9113 | 3.6676 | 3.7685 |
| 10/18/2021 | 3.7824 | 4.0291 | 3.7824 | 3.8666 |
| 10/19/2021 | 3.8805 | 3.9731 | 3.7937 | 3.9085 |
| 10/20/2021 | 3.9085 | 4.0823 | 3.8189 | 4.0823 |
| 10/21/2021 | 4.0823 | 4.1915 | 4.0011 | 4.1496 |
| 10/24/2021 | 4.1467 | 4.2028 | 4.0711 | 4.1859 |
| 10/25/2021 | 4.2028 | 4.4913 | 4.2028 | 4.4493 |
| 10/26/2021 | 4.4549 | 4.7211 | 4.4297 | 4.7071 |
| 10/27/2021 | 4.7632 | 5.1778 | 4.7632 | 5.1778 |
| 10/31/2021 | 5.217 | 5.486 | 5.004 | 5.3656 |
| 11/01/2021 | 5.3795 | 5.4972 | 5.2395 | 5.3318 |
| 11/02/2021 | 5.3234 | 5.4664 | 5.1189 | 5.3375 |
| 11/03/2021 | 5.3795 | 5.4188 | 5.0432 | 5.1358 |
| 11/04/2021 | 5.1358 | 5.3347 | 5.0601 | 5.0826 |
| 11/07/2021 | 5.0853 | 5.3459 | 4.9732 | 5.2086 |
| 11/08/2021 | 5.2114 | 5.2338 | 5.0769 | 5.1134 |
| 11/09/2021 | 5.0853 | 5.0853 | 4.6034 | 4.7574 |
| 11/10/2021 | 4.7574 | 4.8359 | 4.6567 | 4.6819 |
| 11/11/2021 | 4.6594 | 4.8836 | 4.5671 | 4.6034 |
| 11/14/2021 | 4.623 | 4.7687 | 4.623 | 4.6426 |
| 11/15/2021 | 4.6538 | 4.794 | 4.5642 | 4.6145 |
| 11/16/2021 | 4.6286 | 4.7127 | 4.5838 | 4.6454 |
| 11/17/2021 | 4.6454 | 4.6987 | 4.581 | 4.6426 |
| 11/18/2021 | 4.71 | 4.7632 | 4.5895 | 4.6454 |
| 11/21/2021 | 4.6762 | 4.791 | 4.6538 | 4.7491 |
| 11/22/2021 | 4.7491 | 4.9424 | 4.609 | 4.8164 |
| 11/23/2021 | 4.8304 | 5.0741 | 4.8304 | 5.0685 |
| 11/24/2021 | 5.0993 | 5.1638 | 4.9592 | 4.9845 |
| 11/25/2021 | 4.9845 | 5.0517 | 4.8669 | 4.9929 |
| 11/28/2021 | 4.9929 | 5.0741 | 4.878 | 5.0014 |
| 11/29/2021 | 4.9984 | 5.4635 | 4.9957 | 5.4216 |
| 11/30/2021 | 5.5196 | 5.9622 | 5.4075 | 5.5925 |
| 12/01/2021 | 5.6597 | 5.7046 | 5.4468 | 5.598 |
| 12/02/2021 | 5.6597 | 5.7605 | 5.5505 | 5.7157 |
| 12/05/2021 | 5.7438 | 5.7942 | 5.4579 | 5.5477 |
| 12/06/2021 | 5.5533 | 5.6821 | 5.2786 | 5.5728 |
| 12/07/2021 | 5.6261 | 5.811 | 5.5785 | 5.6429 |
| 12/08/2021 | 5.7157 | 6.08 | 5.6934 | 5.9959 |
| 12/09/2021 | 5.9959 | 6.0351 | 5.7718 | 5.9455 |
| 12/12/2021 | 5.9455 | 6.3882 | 5.8559 | 6.3546 |
| 12/13/2021 | 6.3994 | 6.7467 | 6.2817 | 6.3321 |
| 12/14/2021 | 6.4442 | 6.4554 | 6.1752 | 6.2256 |
| 12/15/2021 | 6.2761 | 6.4218 | 6.22 | 6.3769 |
| 12/16/2021 | 6.4722 | 6.8645 | 5.7438 | 5.8278 |
| 12/19/2021 | 5.8054 | 6.136 | 5.3459 | 5.7493 |
| 12/20/2021 | 6.0239 | 6.136 | 5.3823 | 5.4692 |
| 12/21/2021 | 5.4635 | 5.6429 | 5.1834 | 5.5477 |
| 12/22/2021 | 5.6541 | 5.811 | 5.1554 | 5.4776 |
| 12/23/2021 | 5.4496 | 5.6934 | 5.3656 | 5.6541 |
| 12/26/2021 | 5.7438 | 5.9399 | 5.4831 | 5.6037 |
| 12/27/2021 | 5.6934 | 5.7661 | 5.5168 | 5.6037 |
| 12/28/2021 | 5.6037 | 5.7381 | 5.5196 | 5.6541 |
| 12/29/2021 | 5.6709 | 5.8222 | 5.528 | 5.5336 |
| 12/30/2021 | 5.5336 | 5.6316 | 5.4692 | 5.5477 |