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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.8312
CLOSE 13.8078
Low
LOW 9.1932
High
HIGH 22.9314
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 12.0604 | 12.1893 | 11.8557 | 11.8557 |
| 01/02/2023 | 11.8936 | 11.9922 | 11.3702 | 11.4915 |
| 01/03/2023 | 11.5295 | 11.6963 | 11.3398 | 11.5143 |
| 01/04/2023 | 11.5447 | 11.6433 | 10.5586 | 10.5586 |
| 01/05/2023 | 10.5358 | 10.9833 | 10.1414 | 10.8695 |
| 01/08/2023 | 10.953 | 11.3474 | 10.6041 | 10.8088 |
| 01/09/2023 | 10.6951 | 10.8088 | 10.3158 | 10.7786 |
| 01/10/2023 | 10.7786 | 10.9075 | 9.8455 | 9.9972 |
| 01/11/2023 | 10.0808 | 10.991 | 9.5876 | 10.991 |
| 01/12/2023 | 10.9378 | 11.5598 | 10.4296 | 11.1654 |
| 01/15/2023 | 11.173 | 11.5067 | 10.824 | 11.4915 |
| 01/16/2023 | 11.5295 | 11.5598 | 11.1805 | 11.4233 |
| 01/17/2023 | 11.4233 | 11.6053 | 11.2412 | 11.3853 |
| 01/18/2023 | 11.3853 | 11.8025 | 11.2336 | 11.6357 |
| 01/19/2023 | 11.7191 | 12.0301 | 11.5295 | 11.6433 |
| 01/22/2023 | 11.6433 | 11.8557 | 11.0668 | 11.1957 |
| 01/23/2023 | 11.2033 | 11.3323 | 10.7633 | 10.9682 |
| 01/24/2023 | 10.9682 | 11.1122 | 10.4296 | 10.5207 |
| 01/25/2023 | 10.5207 | 10.5889 | 10.2401 | 10.3765 |
| 01/26/2023 | 10.2476 | 10.5055 | 10.0428 | 10.1869 |
| 01/29/2023 | 10.1339 | 10.7711 | 10.0808 | 10.6117 |
| 01/30/2023 | 10.5813 | 10.6117 | 9.8607 | 10.0352 |
| 01/31/2023 | 10.0579 | 10.1642 | 9.8228 | 9.9897 |
| 02/01/2023 | 9.9897 | 10.2021 | 9.4891 | 9.9897 |
| 02/02/2023 | 9.9822 | 10.862 | 9.9746 | 10.7633 |
| 02/05/2023 | 10.2854 | 10.6724 | 10.0504 | 10.5055 |
| 02/06/2023 | 10.4145 | 10.4145 | 9.4891 | 9.6711 |
| 02/14/2023 | 10.0277 | 10.6344 | 10.0277 | 10.6344 |
| 02/15/2023 | 10.9757 | 11.3777 | 10.6648 | 10.9985 |
| 02/16/2023 | 11.3777 | 11.5447 | 10.6648 | 11.3398 |
| 02/19/2023 | 11.3019 | 11.7267 | 11.0819 | 11.4005 |
| 02/20/2023 | 11.4005 | 12.2274 | 11.3247 | 12.2046 |
| 02/21/2023 | 12.2274 | 12.5232 | 11.6281 | 11.7267 |
| 02/22/2023 | 11.7267 | 12.3183 | 11.4233 | 12.2424 |
| 02/23/2023 | 12.2424 | 12.5155 | 11.9163 | 12.288 |
| 02/26/2023 | 12.3639 | 12.7052 | 12.1363 | 12.5763 |
| 02/27/2023 | 12.5914 | 12.8949 | 12.1363 | 12.69 |
| 02/28/2023 | 12.7052 | 12.7431 | 12.2499 | 12.6825 |
| 03/01/2023 | 12.4018 | 12.6825 | 12.2122 | 12.4018 |
| 03/02/2023 | 12.3942 | 12.4018 | 11.4915 | 12.3108 |
| 03/05/2023 | 12.3108 | 12.7052 | 12.1742 | 12.7052 |
| 03/06/2023 | 12.7052 | 12.9251 | 12.3639 | 12.3639 |
| 03/07/2023 | 12.3639 | 12.4321 | 11.7646 | 12.2424 |
| 03/08/2023 | 12.2424 | 12.4094 | 11.9542 | 11.9846 |
| 03/09/2023 | 12.0074 | 12.106 | 11.7646 | 11.7646 |
| 03/12/2023 | 11.8329 | 12.0832 | 11.5598 | 11.9618 |
| 03/13/2023 | 11.8481 | 12.0755 | 11.135 | 11.2867 |
| 03/14/2023 | 11.2867 | 12.4094 | 11.0896 | 12.4094 |
| 03/15/2023 | 12.4094 | 13.4486 | 12.2122 | 13.0464 |
| 03/16/2023 | 13.1375 | 14.025 | 12.9782 | 14.025 |
| 03/19/2023 | 14.0327 | 14.4118 | 12.69 | 13.0693 |
| 03/20/2023 | 13.2742 | 13.5396 | 11.9618 | 12.0604 |
| 03/21/2023 | 12.1363 | 12.2499 | 11.6129 | 11.8329 |
| 03/22/2023 | 11.8329 | 12.7583 | 11.7798 | 12.4472 |
| 03/23/2023 | 12.4472 | 12.4472 | 11.9542 | 11.9998 |
| 03/26/2023 | 12.0755 | 12.0755 | 11.5371 | 11.5371 |
| 03/27/2023 | 11.6129 | 11.6433 | 11.0819 | 11.3474 |
| 03/28/2023 | 11.2261 | 11.6053 | 11.0061 | 11.5143 |
| 03/29/2023 | 11.5598 | 12.1286 | 11.3777 | 12.0225 |
| 03/30/2023 | 12.0377 | 12.0377 | 11.3777 | 11.6053 |
| 04/02/2023 | 11.6053 | 11.6508 | 11.0364 | 11.4158 |
| 04/03/2023 | 11.4308 | 11.7494 | 11.4308 | 11.6357 |
| 04/04/2023 | 11.6963 | 12.1211 | 11.5371 | 11.666 |
| 04/05/2023 | 11.666 | 11.8101 | 11.3777 | 11.6963 |
| 04/06/2023 | 11.8481 | 11.8708 | 11.5447 | 11.7191 |
| 04/09/2023 | 11.7191 | 12.1286 | 11.6584 | 12.106 |
| 04/10/2023 | 12.0529 | 12.5459 | 11.9922 | 12.3335 |
| 04/11/2023 | 12.3486 | 12.7052 | 12.2197 | 12.7052 |
| 04/12/2023 | 12.7052 | 12.7963 | 12.3259 | 12.7203 |
| 04/13/2023 | 12.7052 | 12.9707 | 12.5535 | 12.9327 |
| 04/16/2023 | 12.9402 | 13.7216 | 12.7356 | 13.5546 |
| 04/17/2023 | 13.4637 | 14.1388 | 13.1148 | 14.1388 |
| 04/18/2023 | 14.1084 | 14.7153 | 13.8354 | 14.6773 |
| 04/19/2023 | 14.6773 | 14.6773 | 14.2146 | 14.2146 |
| 04/23/2023 | 14.2146 | 14.4953 | 13.5396 | 13.843 |
| 04/24/2023 | 13.843 | 13.843 | 12.4624 | 12.4624 |
| 04/25/2023 | 12.5155 | 12.5535 | 11.6433 | 11.6736 |
| 04/26/2023 | 11.6812 | 11.8329 | 11.0972 | 11.173 |
| 04/27/2023 | 11.173 | 11.3702 | 10.6724 | 11.0212 |
| 05/01/2023 | 11.0364 | 11.135 | 10.4978 | 10.4978 |
| 05/02/2023 | 10.6117 | 10.6268 | 9.8532 | 9.929 |
| 05/03/2023 | 9.9897 | 10.2551 | 9.9897 | 10.1186 |
| 05/04/2023 | 9.9517 | 10.1339 | 9.6256 | 9.6484 |
| 05/07/2023 | 9.6484 | 9.8153 | 9.5953 | 9.6711 |
| 05/08/2023 | 9.6787 | 10.0277 | 9.4815 | 9.6711 |
| 05/09/2023 | 9.6711 | 9.8532 | 9.2767 | 9.2767 |
| 05/10/2023 | 9.4436 | 10.2021 | 9.3677 | 10.2021 |
| 05/11/2023 | 10.2476 | 10.991 | 9.9897 | 9.9897 |
| 05/14/2023 | 9.6711 | 10.953 | 9.1932 | 10.6117 |
| 05/15/2023 | 10.7711 | 11.5522 | 10.331 | 11.4915 |
| 05/16/2023 | 11.3777 | 12.2046 | 11.2943 | 11.6053 |
| 05/17/2023 | 11.666 | 11.8025 | 10.5207 | 11.264 |
| 05/21/2023 | 10.915 | 11.9163 | 10.642 | 11.0743 |
| 05/22/2023 | 11.0743 | 11.7418 | 11.0061 | 11.2943 |
| 05/23/2023 | 11.2185 | 11.5447 | 10.7711 | 10.8468 |
| 05/24/2023 | 10.8468 | 10.9378 | 10.4903 | 10.642 |
| 05/25/2023 | 10.7027 | 10.8999 | 10.5738 | 10.7331 |
| 05/28/2023 | 10.7633 | 11.3853 | 10.7633 | 11.2033 |
| 05/29/2023 | 11.2488 | 11.5674 | 11.2488 | 11.3019 |
| 05/30/2023 | 11.3777 | 11.7646 | 11.1957 | 11.7646 |
| 05/31/2023 | 11.8632 | 11.9239 | 11.5901 | 11.6433 |
| 06/01/2023 | 11.7191 | 11.8405 | 11.5674 | 11.6888 |
| 06/04/2023 | 11.7191 | 12.3259 | 11.7191 | 12.3259 |
| 06/05/2023 | 12.3714 | 12.4246 | 11.8101 | 12.2122 |
| 06/06/2023 | 12.2122 | 12.6672 | 12.0984 | 12.4397 |
| 06/07/2023 | 12.4549 | 12.5232 | 11.8783 | 12.1591 |
| 06/08/2023 | 12.2046 | 12.5308 | 12.1591 | 12.3639 |
| 06/11/2023 | 12.4976 | 12.7116 | 12.276 | 12.3372 |
| 06/12/2023 | 12.3372 | 12.383 | 11.6797 | 11.7791 |
| 06/13/2023 | 11.7485 | 11.8784 | 11.4733 | 11.5421 |
| 06/14/2023 | 11.588 | 11.9855 | 11.588 | 11.955 |
| 06/15/2023 | 12.1384 | 12.383 | 11.7103 | 12.383 |
| 06/18/2023 | 12.3448 | 12.3448 | 11.6491 | 11.6491 |
| 06/19/2023 | 11.6491 | 11.8479 | 11.4887 | 11.8479 |
| 06/20/2023 | 11.7715 | 11.7715 | 11.5421 | 11.6721 |
| 06/21/2023 | 11.6721 | 11.955 | 11.4504 | 11.8479 |
| 06/22/2023 | 11.9396 | 12.1918 | 11.7637 | 11.7715 |
| 06/25/2023 | 11.9913 | 12.9467 | 11.8957 | 12.9467 |
| 06/26/2023 | 13.0805 | 13.4721 | 12.8512 | 13.0901 |
| 07/02/2023 | 13.1091 | 13.5487 | 13.1091 | 13.4149 |
| 07/03/2023 | 13.4149 | 13.5296 | 13.0901 | 13.3003 |
| 07/04/2023 | 13.3003 | 13.8161 | 13.2716 | 13.7971 |
| 07/05/2023 | 13.7971 | 13.9977 | 13.5391 | 13.5391 |
| 07/06/2023 | 13.5678 | 13.8544 | 13.3575 | 13.3575 |
| 07/09/2023 | 13.3575 | 13.5869 | 13.3289 | 13.3863 |
| 07/10/2023 | 13.5104 | 13.52 | 13.1187 | 13.3383 |
| 07/11/2023 | 13.348 | 13.6059 | 13.262 | 13.2811 |
| 07/12/2023 | 13.2811 | 13.8067 | 13.1377 | 13.2524 |
| 07/13/2023 | 13.2524 | 13.5582 | 13.2142 | 13.4626 |
| 07/16/2023 | 13.4721 | 13.7206 | 13.3575 | 13.5582 |
| 07/17/2023 | 13.6155 | 13.6251 | 12.9371 | 12.9371 |
| 07/18/2023 | 12.8798 | 13.2907 | 12.5741 | 13.2907 |
| 07/19/2023 | 13.4244 | 13.4626 | 13.0231 | 13.348 |
| 07/20/2023 | 13.4244 | 13.6155 | 13.2333 | 13.4913 |
| 07/23/2023 | 13.6537 | 13.7493 | 13.0231 | 13.3766 |
| 07/24/2023 | 13.6442 | 14.2079 | 13.6155 | 14.0932 |
| 07/25/2023 | 14.0932 | 14.7334 | 13.8926 | 14.7143 |
| 07/26/2023 | 15.0392 | 15.0965 | 14.2079 | 14.2366 |
| 07/27/2023 | 14.3416 | 14.3416 | 13.9403 | 13.9594 |
| 07/30/2023 | 14.0932 | 14.2461 | 13.9882 | 13.9882 |
| 07/31/2023 | 14.0073 | 14.6569 | 13.778 | 14.2079 |
| 08/01/2023 | 14.2175 | 14.3226 | 14.0455 | 14.1123 |
| 08/02/2023 | 14.0932 | 14.3321 | 13.8067 | 13.9022 |
| 08/03/2023 | 13.9118 | 14.2938 | 13.8448 | 13.8735 |
| 08/06/2023 | 13.9499 | 14.2748 | 13.9022 | 14.2366 |
| 08/07/2023 | 14.2366 | 15.6602 | 14.0455 | 15.6411 |
| 08/08/2023 | 15.6124 | 15.8608 | 15.0965 | 15.3831 |
| 08/09/2023 | 15.4118 | 15.8608 | 14.4659 | 14.571 |
| 08/10/2023 | 15.001 | 15.1921 | 14.4754 | 15.0774 |
| 08/13/2023 | 15.1442 | 16.1858 | 15.1442 | 15.88 |
| 08/14/2023 | 16.0042 | 16.2431 | 15.6029 | 16.1571 |
| 08/15/2023 | 16.1571 | 17.7718 | 15.8991 | 16.7017 |
| 08/16/2023 | 16.8163 | 16.8354 | 15.9851 | 16.3577 |
| 08/17/2023 | 16.1475 | 16.4724 | 15.3449 | 15.4787 |
| 08/20/2023 | 15.4787 | 17.0075 | 15.1538 | 16.9405 |
| 08/21/2023 | 16.4819 | 16.7208 | 16.0233 | 16.1475 |
| 08/22/2023 | 16.1571 | 16.4628 | 15.364 | 15.6985 |
| 08/23/2023 | 15.6124 | 15.7749 | 14.8385 | 14.9149 |
| 08/24/2023 | 14.9149 | 15.5264 | 14.1697 | 15.4596 |
| 08/27/2023 | 15.622 | 16.6539 | 15.536 | 16.6444 |
| 08/28/2023 | 16.7304 | 17.5425 | 16.7208 | 16.845 |
| 08/30/2023 | 17.2368 | 18.0011 | 16.9597 | 18.0011 |
| 08/31/2023 | 18.0011 | 18.1348 | 17.3897 | 17.6667 |
| 09/03/2023 | 17.6762 | 19.4249 | 17.447 | 19.4249 |
| 09/04/2023 | 19.6827 | 21.2593 | 19.6827 | 20.8485 |
| 09/05/2023 | 20.8485 | 20.9249 | 19.635 | 19.6637 |
| 09/06/2023 | 19.7306 | 20.1796 | 19.1286 | 19.635 |
| 09/07/2023 | 19.635 | 20.2083 | 19.1764 | 19.1764 |
| 09/10/2023 | 19.205 | 21.0874 | 19.205 | 21.0874 |
| 09/11/2023 | 21.546 | 22.9314 | 20.5427 | 21.4982 |
| 09/12/2023 | 21.5077 | 21.8135 | 20.1223 | 20.3994 |
| 09/13/2023 | 20.3994 | 20.4472 | 18.3642 | 19.4726 |
| 09/14/2023 | 19.4726 | 20.3994 | 18.8515 | 20.0936 |
| 09/17/2023 | 20.1892 | 20.5236 | 18.5553 | 18.5553 |
| 09/18/2023 | 18.5553 | 19.2146 | 18.2306 | 18.4407 |
| 09/19/2023 | 18.5362 | 19.3579 | 18.4598 | 18.6509 |
| 09/20/2023 | 18.6509 | 19.7592 | 17.8292 | 19.3579 |
| 09/21/2023 | 19.3962 | 20.2847 | 19.2528 | 20.1032 |
| 09/24/2023 | 20.1032 | 20.3421 | 19.7115 | 19.8261 |
| 09/25/2023 | 19.8357 | 21.2116 | 19.8357 | 20.3803 |
| 09/26/2023 | 20.3994 | 20.6001 | 19.463 | 19.635 |
| 09/27/2023 | 19.635 | 19.893 | 19.2241 | 19.2624 |
| 09/28/2023 | 19.3484 | 19.9694 | 19.1 | 19.1 |
| 10/01/2023 | 19.2911 | 19.7497 | 19.119 | 19.3579 |
| 10/02/2023 | 19.3579 | 19.5872 | 18.9948 | 19.014 |
| 10/03/2023 | 19.014 | 19.4343 | 18.8133 | 19.1095 |
| 10/04/2023 | 19.1095 | 19.3484 | 18.498 | 19.1478 |
| 10/05/2023 | 19.1095 | 19.3484 | 18.7273 | 19.3484 |
| 10/08/2023 | 18.9948 | 18.9948 | 17.8865 | 17.963 |
| 10/09/2023 | 17.8005 | 18.7273 | 17.8005 | 18.584 |
| 10/10/2023 | 18.584 | 18.7559 | 17.9151 | 17.9151 |
| 10/11/2023 | 17.963 | 18.8133 | 17.8769 | 18.3452 |
| 10/12/2023 | 18.7655 | 18.7655 | 18.0393 | 18.584 |
| 10/15/2023 | 18.6413 | 19.119 | 17.7145 | 17.7718 |
| 10/16/2023 | 17.7718 | 19.549 | 17.3419 | 19.549 |
| 10/17/2023 | 19.3866 | 19.4917 | 17.6286 | 17.6286 |
| 10/18/2023 | 17.6954 | 18.2114 | 16.9214 | 17.1698 |
| 10/19/2023 | 17.1603 | 17.5234 | 16.6157 | 16.7113 |
| 10/22/2023 | 16.9597 | 17.3323 | 16.4819 | 17.0743 |
| 10/23/2023 | 17.0743 | 17.6667 | 17.0743 | 17.5329 |
| 10/24/2023 | 17.4756 | 17.6762 | 16.1475 | 16.1475 |
| 10/25/2023 | 16.1475 | 16.7017 | 15.9851 | 16.4437 |
| 10/26/2023 | 16.5966 | 17.2176 | 16.3386 | 17.1985 |
| 10/29/2023 | 17.1794 | 17.4279 | 16.673 | 16.7495 |
| 10/30/2023 | 16.7686 | 17.0075 | 15.0774 | 15.0774 |
| 10/31/2023 | 15.2399 | 15.3354 | 14.0645 | 14.2557 |
| 11/01/2023 | 14.5042 | 14.8099 | 13.9022 | 13.9594 |
| 11/02/2023 | 13.9594 | 14.2175 | 13.9213 | 14.1123 |
| 11/05/2023 | 14.3321 | 15.0774 | 14.2844 | 14.8577 |
| 11/06/2023 | 14.8672 | 15.0965 | 14.8194 | 15.0583 |
| 11/07/2023 | 15.0583 | 15.6411 | 14.8194 | 14.9054 |
| 11/08/2023 | 14.9054 | 15.001 | 14.5137 | 14.7143 |
| 11/09/2023 | 14.9915 | 15.278 | 14.8958 | 14.9054 |
| 11/12/2023 | 14.8099 | 14.8958 | 14.0932 | 14.0932 |
| 11/13/2023 | 14.1315 | 14.4659 | 14.036 | 14.3513 |
| 11/14/2023 | 14.3799 | 14.7143 | 14.3226 | 14.4085 |
| 11/15/2023 | 14.4181 | 14.6379 | 14.3704 | 14.4946 |
| 11/16/2023 | 14.5137 | 14.6092 | 14.3226 | 14.3416 |
| 11/19/2023 | 14.3896 | 14.5902 | 14.2844 | 14.3799 |
| 11/20/2023 | 14.4085 | 15.0487 | 14.4085 | 14.6952 |
| 11/21/2023 | 14.6952 | 15.1252 | 14.6569 | 14.7812 |
| 11/22/2023 | 14.829 | 14.9054 | 14.4468 | 14.4468 |
| 11/23/2023 | 14.4468 | 14.571 | 14.313 | 14.5233 |
| 11/26/2023 | 14.5902 | 14.8577 | 14.4563 | 14.5806 |
| 11/27/2023 | 14.6188 | 14.8672 | 14.3321 | 14.3321 |
| 11/28/2023 | 14.3991 | 14.8768 | 14.3321 | 14.7239 |
| 11/29/2023 | 14.6569 | 14.8481 | 14.3416 | 14.3416 |
| 11/30/2023 | 14.4754 | 14.5614 | 14.1983 | 14.3321 |
| 12/03/2023 | 14.3416 | 15.0774 | 14.3416 | 14.7621 |
| 12/04/2023 | 14.7621 | 15.4596 | 14.6474 | 14.7143 |
| 12/05/2023 | 14.7525 | 15.0296 | 14.2844 | 14.2938 |
| 12/06/2023 | 14.3321 | 15.5934 | 14.2938 | 15.3068 |
| 12/07/2023 | 15.3163 | 16.2431 | 15.3163 | 16.052 |
| 12/10/2023 | 16.3959 | 16.5774 | 14.6092 | 14.6857 |
| 12/11/2023 | 14.6857 | 15.0487 | 14.3226 | 14.3799 |
| 12/12/2023 | 14.3704 | 14.4468 | 14.0264 | 14.0264 |
| 12/13/2023 | 14.036 | 14.3035 | 14.0264 | 14.2366 |
| 12/14/2023 | 14.2938 | 14.6761 | 14.2461 | 14.5902 |
| 12/17/2023 | 14.5233 | 14.5806 | 13.7971 | 13.8161 |
| 12/18/2023 | 13.8161 | 13.9977 | 13.348 | 13.7111 |
| 12/19/2023 | 13.7206 | 13.7206 | 13.1187 | 13.1568 |
| 12/20/2023 | 13.176 | 13.3289 | 12.8225 | 13.2047 |
| 12/21/2023 | 13.2716 | 13.3289 | 12.6983 | 12.746 |
| 12/24/2023 | 12.746 | 12.746 | 11.9913 | 12.125 |
| 12/25/2023 | 12.125 | 12.6218 | 12.0868 | 12.3448 |
| 12/26/2023 | 12.3734 | 12.7174 | 12.2015 | 12.6505 |
| 12/27/2023 | 12.66 | 13.1377 | 12.66 | 13.0422 |
| 12/28/2023 | 13.0613 | 13.5487 | 13.0135 | 13.5104 |