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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.6346
CLOSE 6.6432
Low
LOW 4.4689
High
HIGH 12.9858
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 5.5477 | 5.8278 | 5.5336 | 5.7326 |
| 01/03/2022 | 5.7605 | 5.8222 | 5.6037 | 5.7102 |
| 01/04/2022 | 5.7102 | 6.0464 | 5.6765 | 5.9174 |
| 01/05/2022 | 5.9174 | 5.9174 | 5.7438 | 5.7718 |
| 01/06/2022 | 5.7718 | 5.8278 | 5.6316 | 5.7438 |
| 01/09/2022 | 5.7493 | 6.0856 | 5.7493 | 5.7605 |
| 01/10/2022 | 5.7661 | 5.7998 | 5.6316 | 5.6878 |
| 01/11/2022 | 5.727 | 5.8672 | 5.727 | 5.7438 |
| 01/12/2022 | 5.7605 | 5.9399 | 5.6597 | 5.6653 |
| 01/13/2022 | 5.6709 | 5.699 | 5.6037 | 5.6486 |
| 01/16/2022 | 5.6597 | 5.7661 | 5.6093 | 5.6316 |
| 01/17/2022 | 5.6373 | 5.6765 | 5.3571 | 5.3711 |
| 01/18/2022 | 5.3515 | 5.4188 | 5.1273 | 5.3515 |
| 01/19/2022 | 5.3515 | 5.4075 | 5.2562 | 5.3234 |
| 01/20/2022 | 5.3262 | 5.3683 | 5.2479 | 5.2731 |
| 01/23/2022 | 5.2731 | 5.3011 | 4.9957 | 4.9957 |
| 01/24/2022 | 4.9957 | 5.0432 | 4.822 | 5.0432 |
| 01/25/2022 | 5.0432 | 5.1834 | 4.9592 | 4.9845 |
| 01/26/2022 | 4.9537 | 5.0629 | 4.9256 | 5.0432 |
| 01/27/2022 | 5.0432 | 5.1273 | 4.9592 | 4.9761 |
| 01/30/2022 | 4.9873 | 5.1134 | 4.9873 | 5.0937 |
| 01/31/2022 | 5.1134 | 5.1917 | 5.0629 | 5.0769 |
| 02/01/2022 | 5.1302 | 5.1302 | 4.9761 | 4.9817 |
| 02/02/2022 | 4.9817 | 5.0545 | 4.8892 | 4.9229 |
| 02/03/2022 | 4.9424 | 4.9705 | 4.7716 | 4.8107 |
| 02/06/2022 | 4.8107 | 4.9397 | 4.6958 | 4.9397 |
| 02/07/2022 | 4.9397 | 4.9957 | 4.7968 | 4.8892 |
| 02/08/2022 | 4.948 | 5.161 | 4.9284 | 5.0713 |
| 02/09/2022 | 5.1078 | 5.4804 | 5.0993 | 5.3683 |
| 02/10/2022 | 5.3515 | 5.3515 | 5.1162 | 5.2675 |
| 02/13/2022 | 5.1443 | 5.1834 | 4.9789 | 5.0853 |
| 02/14/2022 | 5.0826 | 5.3486 | 5.0826 | 5.1554 |
| 02/15/2022 | 5.1666 | 5.1974 | 5.0797 | 5.1554 |
| 02/16/2022 | 5.1554 | 5.1694 | 5.0181 | 5.0993 |
| 02/17/2022 | 5.0993 | 5.1246 | 4.9873 | 5.0937 |
| 02/20/2022 | 5.105 | 5.133 | 4.9313 | 4.9873 |
| 02/21/2022 | 4.8052 | 4.9873 | 4.7632 | 4.9873 |
| 02/22/2022 | 4.9901 | 5.0377 | 4.9256 | 4.9649 |
| 02/23/2022 | 4.539 | 4.7071 | 4.4689 | 4.5418 |
| 02/24/2022 | 4.679 | 4.8752 | 4.5222 | 4.8752 |
| 02/27/2022 | 4.8752 | 4.8948 | 4.71 | 4.7632 |
| 02/28/2022 | 4.7771 | 4.8417 | 4.6931 | 4.7463 |
| 03/01/2022 | 4.7183 | 4.8892 | 4.7183 | 4.7211 |
| 03/02/2022 | 4.7463 | 4.9256 | 4.7323 | 4.7574 |
| 03/03/2022 | 4.7632 | 5.0713 | 4.7379 | 4.9677 |
| 03/06/2022 | 4.9705 | 5.3011 | 4.9705 | 5.147 |
| 03/07/2022 | 5.1694 | 5.2955 | 5.0265 | 5.0573 |
| 03/08/2022 | 5.0826 | 5.1021 | 4.9732 | 4.9984 |
| 03/09/2022 | 5.0265 | 5.0432 | 4.8612 | 4.8696 |
| 03/10/2022 | 4.8752 | 5.1358 | 4.8443 | 5.0769 |
| 03/13/2022 | 5.0882 | 5.2253 | 5.0349 | 5.0377 |
| 03/14/2022 | 5.0545 | 5.0826 | 4.906 | 4.9313 |
| 03/15/2022 | 4.9537 | 5.0601 | 4.934 | 4.948 |
| 03/16/2022 | 4.9592 | 5.0573 | 4.9565 | 5.0265 |
| 03/17/2022 | 4.9732 | 5.1386 | 4.9732 | 5.0685 |
| 03/20/2022 | 5.0937 | 5.1554 | 5.0629 | 5.0937 |
| 03/21/2022 | 5.0993 | 5.3627 | 5.0882 | 5.2702 |
| 03/22/2022 | 5.2759 | 5.4776 | 5.1582 | 5.3739 |
| 03/23/2022 | 5.3992 | 5.6541 | 5.3543 | 5.5701 |
| 03/24/2022 | 5.5757 | 5.6821 | 5.4888 | 5.5083 |
| 03/27/2022 | 5.5083 | 5.6148 | 5.5083 | 5.5644 |
| 03/28/2022 | 5.6093 | 5.6597 | 5.4747 | 5.4804 |
| 03/29/2022 | 5.4831 | 5.5448 | 5.4804 | 5.5309 |
| 03/30/2022 | 5.5336 | 5.6148 | 5.4047 | 5.4356 |
| 03/31/2022 | 5.4551 | 5.4916 | 5.3768 | 5.4496 |
| 04/03/2022 | 5.4776 | 5.5336 | 5.3683 | 5.514 |
| 04/04/2022 | 5.5196 | 5.6148 | 5.4047 | 5.4664 |
| 04/05/2022 | 5.4664 | 5.5196 | 5.4356 | 5.4635 |
| 04/06/2022 | 5.4747 | 5.5168 | 5.4273 | 5.4551 |
| 04/07/2022 | 5.4635 | 5.5869 | 5.4635 | 5.5812 |
| 04/10/2022 | 5.6878 | 5.8894 | 5.6486 | 5.7438 |
| 04/11/2022 | 5.7438 | 5.7718 | 5.5896 | 5.6765 |
| 04/12/2022 | 5.6821 | 5.8278 | 5.5589 | 5.6148 |
| 04/13/2022 | 5.6486 | 5.7157 | 5.6093 | 5.6316 |
| 04/14/2022 | 5.6373 | 5.7102 | 5.6093 | 5.6316 |
| 04/17/2022 | 5.6008 | 5.6597 | 5.5336 | 5.598 |
| 04/18/2022 | 5.6205 | 5.6597 | 5.5421 | 5.598 |
| 04/19/2022 | 5.6205 | 5.6597 | 5.5477 | 5.6037 |
| 04/20/2022 | 5.6316 | 5.7438 | 5.6037 | 5.6093 |
| 04/21/2022 | 5.632 | 5.6548 | 5.3533 | 5.4187 |
| 04/24/2022 | 5.4044 | 5.4044 | 5.2338 | 5.3476 |
| 04/25/2022 | 5.3902 | 5.4955 | 5.2139 | 5.4073 |
| 04/26/2022 | 5.4044 | 5.4044 | 5.1826 | 5.2906 |
| 04/27/2022 | 5.3333 | 5.4044 | 5.2906 | 5.3106 |
| 04/28/2022 | 5.3277 | 5.3988 | 5.2963 | 5.3788 |
| 05/04/2022 | 5.4955 | 5.6149 | 5.3333 | 5.5466 |
| 05/05/2022 | 5.5466 | 5.6007 | 5.467 | 5.5837 |
| 05/08/2022 | 5.5837 | 5.7116 | 5.578 | 5.6036 |
| 05/09/2022 | 5.6064 | 5.6718 | 5.5381 | 5.6433 |
| 05/10/2022 | 5.8368 | 6.0075 | 5.7629 | 5.9334 |
| 05/11/2022 | 5.8311 | 5.8652 | 5.5466 | 5.632 |
| 05/12/2022 | 5.7059 | 5.7742 | 5.5837 | 5.632 |
| 05/15/2022 | 5.6889 | 5.9449 | 5.6433 | 5.6433 |
| 05/16/2022 | 5.6889 | 5.6889 | 5.4329 | 5.4926 |
| 05/17/2022 | 5.4983 | 5.686 | 5.4499 | 5.4813 |
| 05/19/2022 | 5.487 | 5.5211 | 5.2736 | 5.285 |
| 05/22/2022 | 5.4015 | 5.4015 | 5.1656 | 5.2622 |
| 05/23/2022 | 5.3248 | 5.4244 | 5.2338 | 5.3988 |
| 05/24/2022 | 5.3988 | 5.4528 | 5.3533 | 5.3874 |
| 05/25/2022 | 5.3902 | 5.4187 | 5.1399 | 5.3476 |
| 05/26/2022 | 5.3618 | 5.4073 | 5.2878 | 5.3219 |
| 05/29/2022 | 5.3362 | 5.4614 | 5.3362 | 5.4273 |
| 05/30/2022 | 5.4614 | 5.632 | 5.4329 | 5.4898 |
| 05/31/2022 | 5.5182 | 5.5324 | 5.4499 | 5.4556 |
| 06/01/2022 | 5.4784 | 5.4898 | 5.4073 | 5.4471 |
| 06/02/2022 | 5.4641 | 5.5695 | 5.4358 | 5.467 |
| 06/05/2022 | 5.5182 | 5.6576 | 5.5011 | 5.5893 |
| 06/06/2022 | 5.6178 | 5.632 | 5.4614 | 5.5211 |
| 06/07/2022 | 5.5466 | 5.578 | 5.3646 | 5.3959 |
| 06/08/2022 | 5.4044 | 5.4614 | 5.3021 | 5.4358 |
| 06/09/2022 | 5.5722 | 5.632 | 5.5211 | 5.6092 |
| 06/12/2022 | 5.6604 | 5.8767 | 5.6149 | 5.686 |
| 06/13/2022 | 5.6813 | 5.8406 | 5.4575 | 5.6699 |
| 06/14/2022 | 5.7003 | 5.7079 | 5.5371 | 5.5827 |
| 06/15/2022 | 5.6017 | 5.6055 | 5.3476 | 5.3855 |
| 06/16/2022 | 5.3476 | 5.4234 | 5.3096 | 5.3855 |
| 06/19/2022 | 5.4044 | 5.4614 | 5.2451 | 5.2716 |
| 06/20/2022 | 5.2716 | 5.3211 | 5.249 | 5.2755 |
| 06/21/2022 | 5.2831 | 5.3324 | 5.2338 | 5.2716 |
| 06/22/2022 | 5.2755 | 5.4083 | 5.0972 | 5.2641 |
| 06/23/2022 | 5.2641 | 5.3211 | 5.23 | 5.249 |
| 06/26/2022 | 5.12 | 5.3096 | 5.12 | 5.1996 |
| 06/27/2022 | 5.2186 | 5.4158 | 5.173 | 5.2338 |
| 06/28/2022 | 5.2338 | 5.268 | 5.12 | 5.12 |
| 06/29/2022 | 5.12 | 5.1656 | 4.9494 | 4.9948 |
| 06/30/2022 | 4.9948 | 5.0403 | 4.9873 | 5.01 |
| 07/03/2022 | 5.0138 | 5.0972 | 4.9721 | 4.9721 |
| 07/04/2022 | 4.9835 | 5.0062 | 4.8204 | 4.8204 |
| 07/05/2022 | 4.8242 | 4.9569 | 4.7977 | 4.9494 |
| 07/06/2022 | 4.9494 | 4.9531 | 4.8544 | 4.9114 |
| 07/07/2022 | 4.9114 | 5.0062 | 4.9114 | 4.9835 |
| 07/12/2022 | 4.9835 | 5.0479 | 4.9228 | 4.9228 |
| 07/13/2022 | 4.9228 | 5.0024 | 4.8963 | 4.9266 |
| 07/17/2022 | 4.9456 | 5.158 | 4.9456 | 5.1465 |
| 07/18/2022 | 5.1465 | 5.211 | 5.0783 | 5.1162 |
| 07/19/2022 | 5.1959 | 5.3059 | 5.1618 | 5.2641 |
| 07/20/2022 | 5.2641 | 5.3096 | 5.211 | 5.2906 |
| 07/21/2022 | 5.2869 | 5.3324 | 5.2338 | 5.2792 |
| 07/24/2022 | 5.2792 | 5.3589 | 5.2186 | 5.268 |
| 07/25/2022 | 5.268 | 5.3665 | 5.2338 | 5.2566 |
| 07/26/2022 | 5.3096 | 5.3096 | 5.1959 | 5.1959 |
| 07/27/2022 | 5.2186 | 5.3286 | 5.2186 | 5.249 |
| 07/28/2022 | 5.2869 | 5.2906 | 5.1959 | 5.2603 |
| 07/31/2022 | 5.2603 | 5.4195 | 5.2603 | 5.4044 |
| 08/01/2022 | 5.4424 | 5.4462 | 5.3476 | 5.4006 |
| 08/02/2022 | 5.412 | 5.4273 | 5.3513 | 5.3855 |
| 08/03/2022 | 5.393 | 5.4765 | 5.393 | 5.4348 |
| 08/04/2022 | 5.4424 | 5.4841 | 5.3665 | 5.3779 |
| 08/07/2022 | 5.4044 | 5.6776 | 5.4044 | 5.6168 |
| 08/08/2022 | 5.6206 | 5.6662 | 5.5031 | 5.56 |
| 08/09/2022 | 5.5485 | 6.1137 | 5.4462 | 6.0681 |
| 08/10/2022 | 6.0265 | 6.4854 | 5.9164 | 6.2123 |
| 08/11/2022 | 6.2084 | 6.6522 | 6.1819 | 6.4967 |
| 08/14/2022 | 6.5233 | 6.6105 | 6.3716 | 6.4398 |
| 08/15/2022 | 6.4587 | 6.7509 | 6.4474 | 6.637 |
| 08/16/2022 | 6.637 | 6.7129 | 6.5308 | 6.5611 |
| 08/17/2022 | 6.546 | 6.7091 | 6.4095 | 6.527 |
| 08/18/2022 | 6.5233 | 6.5877 | 6.3336 | 6.4663 |
| 08/21/2022 | 6.3412 | 6.3981 | 6.1516 | 6.2767 |
| 08/22/2022 | 6.2767 | 6.3033 | 6.1858 | 6.2009 |
| 08/23/2022 | 6.2009 | 6.2199 | 5.9658 | 6.0113 |
| 08/24/2022 | 6.0113 | 6.144 | 6.0075 | 6.0416 |
| 08/25/2022 | 6.072 | 6.1098 | 5.9734 | 6.0492 |
| 08/28/2022 | 6.0681 | 6.1667 | 5.9923 | 6.0265 |
| 08/30/2022 | 6.034 | 6.0416 | 5.9734 | 5.9734 |
| 08/31/2022 | 5.9581 | 6.1022 | 5.8748 | 5.8974 |
| 09/01/2022 | 5.9126 | 6.1553 | 5.9088 | 6.1251 |
| 09/04/2022 | 6.1629 | 6.4095 | 6.0681 | 6.2919 |
| 09/05/2022 | 6.3716 | 6.4323 | 6.053 | 6.1667 |
| 09/06/2022 | 6.1667 | 6.2881 | 6.1022 | 6.1782 |
| 09/07/2022 | 6.2009 | 6.3222 | 6.1137 | 6.1858 |
| 09/08/2022 | 6.2199 | 6.2843 | 6.1553 | 6.1667 |
| 09/11/2022 | 6.1667 | 6.584 | 6.1667 | 6.3905 |
| 09/12/2022 | 6.4095 | 6.5346 | 6.2843 | 6.3905 |
| 09/13/2022 | 6.3867 | 6.5384 | 6.2464 | 6.5157 |
| 09/14/2022 | 6.637 | 6.7394 | 6.5233 | 6.5991 |
| 09/15/2022 | 6.637 | 7.2591 | 6.5801 | 7.2438 |
| 09/18/2022 | 7.2021 | 7.3084 | 6.9936 | 7.0694 |
| 09/19/2022 | 7.0352 | 7.2438 | 6.7735 | 7.0239 |
| 09/20/2022 | 6.9973 | 6.9973 | 6.7319 | 6.8229 |
| 09/21/2022 | 6.8456 | 6.9822 | 6.7735 | 6.9177 |
| 09/22/2022 | 6.9973 | 7.0162 | 6.6295 | 6.637 |
| 09/25/2022 | 6.637 | 6.7394 | 6.5308 | 6.675 |
| 09/26/2022 | 6.7319 | 6.7509 | 6.6446 | 6.7129 |
| 09/27/2022 | 6.7129 | 6.7394 | 6.4284 | 6.4777 |
| 09/28/2022 | 6.546 | 6.565 | 6.2615 | 6.5308 |
| 09/29/2022 | 6.5308 | 6.5423 | 6.3867 | 6.5044 |
| 10/02/2022 | 6.5044 | 6.8646 | 6.4474 | 6.8494 |
| 10/03/2022 | 6.8797 | 7.1832 | 6.8797 | 7.0467 |
| 10/04/2022 | 7.0467 | 7.0959 | 6.8569 | 6.8836 |
| 10/05/2022 | 6.9518 | 6.9973 | 6.8646 | 6.8836 |
| 10/06/2022 | 6.8949 | 6.9253 | 6.8266 | 6.8646 |
| 10/09/2022 | 6.8836 | 7.0732 | 6.8646 | 7.0352 |
| 10/10/2022 | 7.0656 | 7.3804 | 7.0656 | 7.1605 |
| 10/11/2022 | 7.168 | 7.1983 | 6.9101 | 6.9291 |
| 10/12/2022 | 6.9405 | 7.0467 | 6.8646 | 6.9215 |
| 10/13/2022 | 6.9518 | 7.1263 | 6.876 | 7.0732 |
| 10/16/2022 | 7.0921 | 7.1605 | 7.0162 | 7.1036 |
| 10/17/2022 | 7.1301 | 7.1641 | 6.9936 | 7.0921 |
| 10/18/2022 | 7.058 | 7.2591 | 7.058 | 7.1036 |
| 10/19/2022 | 7.1036 | 7.6155 | 7.0845 | 7.5131 |
| 10/20/2022 | 7.5131 | 7.8885 | 7.3425 | 7.7672 |
| 10/23/2022 | 7.7672 | 8.283 | 7.7596 | 8.1162 |
| 10/24/2022 | 8.1389 | 8.192 | 7.7823 | 7.9416 |
| 10/25/2022 | 7.9416 | 8.1844 | 7.8431 | 7.8961 |
| 10/26/2022 | 7.9341 | 8.5865 | 7.9265 | 8.3968 |
| 10/27/2022 | 8.465 | 8.9278 | 8.23 | 8.8747 |
| 10/30/2022 | 8.8747 | 8.9581 | 8.5334 | 8.9581 |
| 10/31/2022 | 8.9658 | 9.4815 | 8.7381 | 9.3449 |
| 11/01/2022 | 9.3525 | 9.7091 | 9.0947 | 9.7091 |
| 11/02/2022 | 9.7015 | 9.8607 | 9.5573 | 9.7697 |
| 11/03/2022 | 9.7697 | 10.2097 | 9.618 | 10.1869 |
| 11/06/2022 | 10.1642 | 10.1717 | 9.7166 | 9.9366 |
| 11/07/2022 | 9.9972 | 10.3917 | 9.7849 | 9.8759 |
| 11/08/2022 | 9.8759 | 9.9746 | 9.4436 | 9.618 |
| 11/09/2022 | 9.618 | 9.618 | 9.3222 | 9.5119 |
| 11/10/2022 | 9.5119 | 9.8607 | 9.3677 | 9.4815 |
| 11/13/2022 | 9.5194 | 10.1414 | 9.5194 | 9.8153 |
| 11/14/2022 | 9.8153 | 10.0048 | 9.4436 | 9.8077 |
| 11/15/2022 | 9.8 | 9.8455 | 9.1098 | 9.2083 |
| 11/16/2022 | 9.2083 | 9.4133 | 8.7305 | 9.1022 |
| 11/17/2022 | 9.1022 | 9.3374 | 8.9126 | 9.0491 |
| 11/20/2022 | 9.1402 | 9.7849 | 9.1022 | 9.6256 |
| 11/21/2022 | 9.6408 | 10.0048 | 9.5724 | 10.0048 |
| 11/22/2022 | 10.1262 | 10.3994 | 9.8759 | 10.0579 |
| 11/23/2022 | 10.0731 | 10.1717 | 9.8986 | 10.0277 |
| 11/24/2022 | 10.0428 | 11.0288 | 9.9822 | 11.0288 |
| 11/27/2022 | 11.7267 | 12.0301 | 11.3777 | 11.8708 |
| 11/28/2022 | 11.9314 | 12.106 | 11.1881 | 11.4764 |
| 11/29/2022 | 11.484 | 12.1438 | 11.1881 | 11.8708 |
| 11/30/2022 | 12.0755 | 12.1667 | 11.5674 | 11.6281 |
| 12/01/2022 | 11.757 | 11.9618 | 11.264 | 11.575 |
| 12/04/2022 | 11.6129 | 12.6672 | 11.4158 | 12.4018 |
| 12/05/2022 | 12.4094 | 12.5763 | 11.795 | 11.8329 |
| 12/06/2022 | 11.9391 | 11.9922 | 11.2564 | 11.5295 |
| 12/07/2022 | 11.4536 | 11.5295 | 11.0819 | 11.4536 |
| 12/08/2022 | 11.4536 | 11.9011 | 11.4158 | 11.7267 |
| 12/11/2022 | 11.7722 | 12.0604 | 11.757 | 11.8329 |
| 12/12/2022 | 11.8329 | 11.9391 | 11.7267 | 11.7646 |
| 12/13/2022 | 11.8329 | 11.8783 | 11.2488 | 11.2488 |
| 12/14/2022 | 11.3019 | 11.8632 | 11.2943 | 11.8632 |
| 12/15/2022 | 11.8632 | 12.6066 | 11.757 | 12.6066 |
| 12/18/2022 | 12.6976 | 12.9858 | 12.3411 | 12.5839 |
| 12/19/2022 | 12.6066 | 12.7735 | 12.1591 | 12.4777 |
| 12/20/2022 | 12.5079 | 12.6672 | 12.197 | 12.3259 |
| 12/21/2022 | 12.3108 | 12.4777 | 12.1893 | 12.288 |
| 12/22/2022 | 12.3183 | 12.8038 | 12.2956 | 12.5535 |
| 12/25/2022 | 12.6141 | 12.8871 | 12.5155 | 12.5155 |
| 12/26/2022 | 12.5535 | 12.599 | 11.5825 | 11.9239 |
| 12/27/2022 | 11.9618 | 12.1135 | 11.5067 | 11.6963 |
| 12/28/2022 | 11.6963 | 12.0301 | 11.6584 | 11.8708 |
| 12/29/2022 | 11.9088 | 12.2046 | 11.8101 | 11.9922 |