SKTAS
SÖKTAŞ TEKSTİL SANAYİ VE TİCARET A.Ş.
15:10:01
4.27 ₺
-0.370 (%-7.97)
Previous Close: 4.64·
Volatility: 16.160
Day Low₺4.25
Day High₺5
Market Data
Spot Rate
B:4.26
A:4.27
Week over week (WoW)
+24.85%
Month over month (MoM)
+20.96%
Year to date (YTD)
+12.66%
Year over year (YoY)
+63.29%
SKTAS: SÖKTAŞ TEKSTİL SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.2659
CLOSE 0.2655
Low
LOW 0.1947
High
HIGH 0.4627
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2203 | 0.222 | 0.2117 | 0.2169 |
| 01/02/2019 | 0.2186 | 0.2288 | 0.2066 | 0.2169 |
| 01/03/2019 | 0.2186 | 0.222 | 0.2134 | 0.2151 |
| 01/06/2019 | 0.2134 | 0.2253 | 0.2134 | 0.2186 |
| 01/07/2019 | 0.2186 | 0.222 | 0.2134 | 0.2169 |
| 01/08/2019 | 0.2151 | 0.2271 | 0.2117 | 0.2151 |
| 01/09/2019 | 0.2134 | 0.2186 | 0.2117 | 0.2134 |
| 01/10/2019 | 0.2134 | 0.2151 | 0.2066 | 0.21 |
| 01/13/2019 | 0.2066 | 0.2066 | 0.1964 | 0.1998 |
| 01/14/2019 | 0.2015 | 0.2066 | 0.1998 | 0.2015 |
| 01/15/2019 | 0.2032 | 0.2117 | 0.1964 | 0.2032 |
| 01/16/2019 | 0.2032 | 0.2083 | 0.1998 | 0.2066 |
| 01/17/2019 | 0.2066 | 0.2083 | 0.2032 | 0.2066 |
| 01/20/2019 | 0.2066 | 0.2134 | 0.2032 | 0.2083 |
| 01/21/2019 | 0.2083 | 0.2117 | 0.2066 | 0.21 |
| 01/22/2019 | 0.21 | 0.2169 | 0.2066 | 0.2151 |
| 01/23/2019 | 0.2169 | 0.2186 | 0.21 | 0.2169 |
| 01/24/2019 | 0.2186 | 0.2186 | 0.2117 | 0.2134 |
| 01/27/2019 | 0.2134 | 0.2169 | 0.2117 | 0.2117 |
| 01/28/2019 | 0.2134 | 0.2186 | 0.2117 | 0.2134 |
| 01/29/2019 | 0.2151 | 0.2151 | 0.2083 | 0.2117 |
| 01/30/2019 | 0.2117 | 0.2151 | 0.2066 | 0.21 |
| 01/31/2019 | 0.21 | 0.21 | 0.2049 | 0.2066 |
| 02/03/2019 | 0.2066 | 0.2083 | 0.1998 | 0.2015 |
| 02/04/2019 | 0.2015 | 0.2015 | 0.1981 | 0.2015 |
| 02/05/2019 | 0.2015 | 0.2015 | 0.1964 | 0.1998 |
| 02/06/2019 | 0.2015 | 0.2049 | 0.1998 | 0.2032 |
| 02/07/2019 | 0.2032 | 0.222 | 0.2032 | 0.21 |
| 02/10/2019 | 0.2117 | 0.2151 | 0.2066 | 0.21 |
| 02/11/2019 | 0.21 | 0.2117 | 0.2032 | 0.2049 |
| 02/12/2019 | 0.2066 | 0.2066 | 0.1998 | 0.2015 |
| 02/13/2019 | 0.1981 | 0.2015 | 0.1947 | 0.1981 |
| 02/14/2019 | 0.1998 | 0.2015 | 0.1947 | 0.2015 |
| 02/17/2019 | 0.2032 | 0.2066 | 0.1981 | 0.2015 |
| 02/18/2019 | 0.2015 | 0.2083 | 0.2015 | 0.2032 |
| 02/19/2019 | 0.2032 | 0.2049 | 0.2015 | 0.2015 |
| 02/20/2019 | 0.2015 | 0.2032 | 0.1981 | 0.2015 |
| 02/21/2019 | 0.2015 | 0.2032 | 0.1998 | 0.2032 |
| 02/24/2019 | 0.2032 | 0.2049 | 0.2015 | 0.2032 |
| 02/25/2019 | 0.2032 | 0.2032 | 0.1998 | 0.2015 |
| 02/26/2019 | 0.2015 | 0.2049 | 0.1998 | 0.2015 |
| 02/27/2019 | 0.2015 | 0.2066 | 0.2015 | 0.2049 |
| 02/28/2019 | 0.2066 | 0.2066 | 0.1998 | 0.1998 |
| 03/03/2019 | 0.2015 | 0.2032 | 0.1981 | 0.2015 |
| 03/04/2019 | 0.2015 | 0.2049 | 0.1998 | 0.2032 |
| 03/05/2019 | 0.2424 | 0.2424 | 0.2373 | 0.2424 |
| 03/06/2019 | 0.2749 | 0.2903 | 0.263 | 0.2903 |
| 03/07/2019 | 0.3074 | 0.3483 | 0.2903 | 0.3125 |
| 03/10/2019 | 0.3244 | 0.3261 | 0.2698 | 0.28 |
| 03/11/2019 | 0.2732 | 0.2903 | 0.2544 | 0.2664 |
| 03/12/2019 | 0.2646 | 0.3193 | 0.2579 | 0.3022 |
| 03/13/2019 | 0.3039 | 0.3108 | 0.2852 | 0.2903 |
| 03/14/2019 | 0.2937 | 0.2937 | 0.2783 | 0.2817 |
| 03/17/2019 | 0.2834 | 0.2971 | 0.2749 | 0.28 |
| 03/18/2019 | 0.2817 | 0.2852 | 0.2732 | 0.2766 |
| 03/19/2019 | 0.2783 | 0.3056 | 0.2766 | 0.28 |
| 03/20/2019 | 0.2834 | 0.2903 | 0.2732 | 0.2817 |
| 03/21/2019 | 0.2817 | 0.2886 | 0.2664 | 0.2664 |
| 03/24/2019 | 0.2664 | 0.2749 | 0.2595 | 0.2698 |
| 03/25/2019 | 0.2715 | 0.2783 | 0.2612 | 0.2715 |
| 03/26/2019 | 0.2766 | 0.2783 | 0.2459 | 0.2612 |
| 03/27/2019 | 0.2612 | 0.263 | 0.2476 | 0.2544 |
| 03/28/2019 | 0.2544 | 0.2698 | 0.251 | 0.2612 |
| 03/31/2019 | 0.2749 | 0.2766 | 0.2579 | 0.2646 |
| 04/01/2019 | 0.263 | 0.263 | 0.2527 | 0.2527 |
| 04/02/2019 | 0.2527 | 0.2937 | 0.251 | 0.2664 |
| 04/03/2019 | 0.263 | 0.2886 | 0.2595 | 0.2646 |
| 04/04/2019 | 0.2664 | 0.2681 | 0.2595 | 0.2612 |
| 04/07/2019 | 0.2612 | 0.2646 | 0.2544 | 0.2562 |
| 04/08/2019 | 0.2579 | 0.2698 | 0.2562 | 0.2664 |
| 04/09/2019 | 0.2681 | 0.2681 | 0.2579 | 0.2646 |
| 04/10/2019 | 0.2646 | 0.2698 | 0.2579 | 0.2595 |
| 04/11/2019 | 0.263 | 0.263 | 0.2544 | 0.2595 |
| 04/14/2019 | 0.2612 | 0.2681 | 0.2595 | 0.2646 |
| 04/15/2019 | 0.2664 | 0.28 | 0.2646 | 0.2681 |
| 04/16/2019 | 0.2698 | 0.2783 | 0.2646 | 0.2681 |
| 04/17/2019 | 0.2681 | 0.2681 | 0.2612 | 0.2646 |
| 04/18/2019 | 0.2646 | 0.2664 | 0.2612 | 0.2646 |
| 04/21/2019 | 0.2646 | 0.2646 | 0.2579 | 0.2612 |
| 04/23/2019 | 0.2612 | 0.2646 | 0.2562 | 0.2579 |
| 04/24/2019 | 0.2595 | 0.2612 | 0.251 | 0.2527 |
| 04/25/2019 | 0.2544 | 0.2562 | 0.2476 | 0.2527 |
| 04/28/2019 | 0.2544 | 0.2562 | 0.2459 | 0.2459 |
| 04/29/2019 | 0.2493 | 0.2544 | 0.2459 | 0.2493 |
| 05/01/2019 | 0.251 | 0.2544 | 0.2459 | 0.2527 |
| 05/02/2019 | 0.2527 | 0.2562 | 0.2476 | 0.2493 |
| 05/05/2019 | 0.2476 | 0.2476 | 0.2339 | 0.2459 |
| 05/06/2019 | 0.2391 | 0.2476 | 0.2373 | 0.2441 |
| 05/07/2019 | 0.2459 | 0.2579 | 0.2391 | 0.2424 |
| 05/08/2019 | 0.2441 | 0.2459 | 0.2357 | 0.2408 |
| 05/09/2019 | 0.2441 | 0.2527 | 0.2391 | 0.2527 |
| 05/12/2019 | 0.2715 | 0.2903 | 0.2339 | 0.2476 |
| 05/13/2019 | 0.2493 | 0.2527 | 0.2373 | 0.2424 |
| 05/14/2019 | 0.2441 | 0.2493 | 0.2339 | 0.2357 |
| 05/15/2019 | 0.2373 | 0.2373 | 0.2271 | 0.2288 |
| 05/16/2019 | 0.2271 | 0.2271 | 0.2169 | 0.2203 |
| 05/19/2019 | 0.2203 | 0.2288 | 0.2169 | 0.2203 |
| 05/20/2019 | 0.222 | 0.222 | 0.2134 | 0.2151 |
| 05/21/2019 | 0.2151 | 0.2151 | 0.2032 | 0.2049 |
| 05/22/2019 | 0.2049 | 0.2066 | 0.1998 | 0.2049 |
| 05/23/2019 | 0.2066 | 0.2117 | 0.2032 | 0.2083 |
| 05/26/2019 | 0.2083 | 0.2117 | 0.2066 | 0.2066 |
| 05/27/2019 | 0.2083 | 0.2134 | 0.2066 | 0.2117 |
| 05/28/2019 | 0.2117 | 0.2117 | 0.2049 | 0.2066 |
| 05/29/2019 | 0.2066 | 0.2117 | 0.2066 | 0.2117 |
| 05/30/2019 | 0.2117 | 0.2117 | 0.2083 | 0.2117 |
| 06/02/2019 | 0.2117 | 0.2134 | 0.21 | 0.2117 |
| 06/06/2019 | 0.2134 | 0.2186 | 0.21 | 0.2186 |
| 06/09/2019 | 0.2186 | 0.2203 | 0.2134 | 0.2169 |
| 06/10/2019 | 0.2169 | 0.2237 | 0.2134 | 0.2186 |
| 06/11/2019 | 0.2203 | 0.2237 | 0.2134 | 0.2203 |
| 06/12/2019 | 0.2186 | 0.2527 | 0.2186 | 0.2424 |
| 06/13/2019 | 0.2441 | 0.2459 | 0.2253 | 0.2288 |
| 06/16/2019 | 0.2288 | 0.2408 | 0.2288 | 0.2339 |
| 06/17/2019 | 0.2373 | 0.2391 | 0.2322 | 0.2357 |
| 06/18/2019 | 0.2357 | 0.2373 | 0.2288 | 0.2305 |
| 06/19/2019 | 0.2322 | 0.2408 | 0.2305 | 0.2357 |
| 06/20/2019 | 0.2357 | 0.2373 | 0.2288 | 0.2322 |
| 06/23/2019 | 0.2373 | 0.2476 | 0.2339 | 0.2408 |
| 06/24/2019 | 0.2408 | 0.2424 | 0.2357 | 0.2373 |
| 06/25/2019 | 0.2373 | 0.2408 | 0.2357 | 0.2391 |
| 06/26/2019 | 0.2391 | 0.2579 | 0.2357 | 0.2424 |
| 06/27/2019 | 0.2408 | 0.2424 | 0.2373 | 0.2391 |
| 06/30/2019 | 0.2408 | 0.2424 | 0.2391 | 0.2391 |
| 07/01/2019 | 0.2391 | 0.2459 | 0.2391 | 0.2441 |
| 07/02/2019 | 0.2459 | 0.2459 | 0.2408 | 0.2424 |
| 07/03/2019 | 0.2424 | 0.2424 | 0.2391 | 0.2391 |
| 07/04/2019 | 0.2391 | 0.263 | 0.2391 | 0.2459 |
| 07/07/2019 | 0.2441 | 0.2664 | 0.2391 | 0.2595 |
| 07/08/2019 | 0.263 | 0.2664 | 0.2459 | 0.2459 |
| 07/09/2019 | 0.2476 | 0.2646 | 0.2408 | 0.2612 |
| 07/10/2019 | 0.2664 | 0.2664 | 0.2579 | 0.2612 |
| 07/11/2019 | 0.263 | 0.263 | 0.2493 | 0.251 |
| 07/15/2019 | 0.2527 | 0.2612 | 0.2527 | 0.2562 |
| 07/16/2019 | 0.2579 | 0.2646 | 0.2527 | 0.2544 |
| 07/17/2019 | 0.2544 | 0.2579 | 0.251 | 0.2562 |
| 07/18/2019 | 0.2544 | 0.2715 | 0.2544 | 0.2681 |
| 07/21/2019 | 0.2715 | 0.2766 | 0.2646 | 0.2664 |
| 07/22/2019 | 0.2681 | 0.2698 | 0.263 | 0.2681 |
| 07/23/2019 | 0.2681 | 0.2698 | 0.263 | 0.2664 |
| 07/24/2019 | 0.2664 | 0.2664 | 0.2595 | 0.263 |
| 07/25/2019 | 0.2646 | 0.2698 | 0.263 | 0.2681 |
| 07/28/2019 | 0.2698 | 0.2903 | 0.2698 | 0.2817 |
| 07/29/2019 | 0.2817 | 0.2868 | 0.2783 | 0.2817 |
| 07/30/2019 | 0.2817 | 0.2988 | 0.28 | 0.2937 |
| 07/31/2019 | 0.2988 | 0.3005 | 0.2834 | 0.2937 |
| 08/01/2019 | 0.2954 | 0.3056 | 0.2903 | 0.3039 |
| 08/04/2019 | 0.3056 | 0.3142 | 0.2971 | 0.309 |
| 08/05/2019 | 0.3108 | 0.3244 | 0.3108 | 0.3142 |
| 08/06/2019 | 0.3159 | 0.321 | 0.3142 | 0.3176 |
| 08/07/2019 | 0.321 | 0.321 | 0.3142 | 0.3193 |
| 08/08/2019 | 0.321 | 0.3261 | 0.3142 | 0.3227 |
| 08/14/2019 | 0.3227 | 0.3278 | 0.3176 | 0.3261 |
| 08/15/2019 | 0.3278 | 0.3312 | 0.321 | 0.3278 |
| 08/18/2019 | 0.3296 | 0.3296 | 0.3108 | 0.3142 |
| 08/19/2019 | 0.3125 | 0.3125 | 0.2579 | 0.2715 |
| 08/20/2019 | 0.2732 | 0.2732 | 0.2646 | 0.2732 |
| 08/21/2019 | 0.2732 | 0.2732 | 0.2681 | 0.2715 |
| 08/22/2019 | 0.2715 | 0.2732 | 0.2595 | 0.263 |
| 08/25/2019 | 0.2595 | 0.2664 | 0.2562 | 0.263 |
| 08/26/2019 | 0.2646 | 0.2681 | 0.2612 | 0.2664 |
| 08/27/2019 | 0.2681 | 0.2681 | 0.251 | 0.2544 |
| 08/28/2019 | 0.2544 | 0.263 | 0.2493 | 0.2544 |
| 09/01/2019 | 0.2527 | 0.2579 | 0.251 | 0.2544 |
| 09/02/2019 | 0.2544 | 0.2579 | 0.251 | 0.2544 |
| 09/03/2019 | 0.2544 | 0.2681 | 0.2544 | 0.2595 |
| 09/04/2019 | 0.2595 | 0.2681 | 0.2595 | 0.2646 |
| 09/05/2019 | 0.2664 | 0.2681 | 0.2579 | 0.2612 |
| 09/08/2019 | 0.2646 | 0.2749 | 0.2612 | 0.2646 |
| 09/09/2019 | 0.263 | 0.2732 | 0.263 | 0.2715 |
| 09/10/2019 | 0.2715 | 0.2886 | 0.2715 | 0.2817 |
| 09/11/2019 | 0.2817 | 0.2886 | 0.28 | 0.2817 |
| 09/12/2019 | 0.2834 | 0.2834 | 0.2783 | 0.2817 |
| 09/15/2019 | 0.28 | 0.2834 | 0.2766 | 0.28 |
| 09/16/2019 | 0.28 | 0.2817 | 0.2698 | 0.2715 |
| 09/17/2019 | 0.2715 | 0.2749 | 0.2698 | 0.2732 |
| 09/18/2019 | 0.2732 | 0.2732 | 0.2664 | 0.2698 |
| 09/19/2019 | 0.2698 | 0.2698 | 0.2646 | 0.2681 |
| 09/22/2019 | 0.2681 | 0.2681 | 0.2646 | 0.2664 |
| 09/23/2019 | 0.2681 | 0.2749 | 0.2646 | 0.2715 |
| 09/24/2019 | 0.2715 | 0.2868 | 0.2698 | 0.2868 |
| 09/25/2019 | 0.2868 | 0.2903 | 0.2783 | 0.2817 |
| 09/26/2019 | 0.2817 | 0.2886 | 0.28 | 0.2852 |
| 09/29/2019 | 0.2886 | 0.2886 | 0.2852 | 0.2868 |
| 09/30/2019 | 0.2868 | 0.2937 | 0.2852 | 0.2903 |
| 10/01/2019 | 0.2903 | 0.3005 | 0.2886 | 0.2988 |
| 10/02/2019 | 0.2988 | 0.3056 | 0.2886 | 0.2903 |
| 10/03/2019 | 0.2903 | 0.2971 | 0.2868 | 0.292 |
| 10/06/2019 | 0.292 | 0.2937 | 0.2817 | 0.2834 |
| 10/07/2019 | 0.2817 | 0.2817 | 0.2664 | 0.2698 |
| 10/08/2019 | 0.2681 | 0.2698 | 0.2562 | 0.2579 |
| 10/09/2019 | 0.2579 | 0.2612 | 0.2476 | 0.2579 |
| 10/10/2019 | 0.2595 | 0.2612 | 0.2527 | 0.2579 |
| 10/13/2019 | 0.2544 | 0.2579 | 0.2476 | 0.251 |
| 10/14/2019 | 0.2527 | 0.2595 | 0.2476 | 0.2562 |
| 10/15/2019 | 0.251 | 0.2527 | 0.2476 | 0.2493 |
| 10/16/2019 | 0.251 | 0.251 | 0.2424 | 0.2493 |
| 10/17/2019 | 0.2544 | 0.2579 | 0.251 | 0.2562 |
| 10/20/2019 | 0.2562 | 0.263 | 0.2527 | 0.2595 |
| 10/21/2019 | 0.2612 | 0.2664 | 0.2579 | 0.2646 |
| 10/22/2019 | 0.2664 | 0.2715 | 0.263 | 0.2681 |
| 10/23/2019 | 0.2681 | 0.2749 | 0.2664 | 0.2715 |
| 10/24/2019 | 0.2732 | 0.2732 | 0.2664 | 0.2681 |
| 10/27/2019 | 0.2681 | 0.2698 | 0.2646 | 0.2664 |
| 10/29/2019 | 0.2664 | 0.2715 | 0.2646 | 0.2681 |
| 10/30/2019 | 0.2698 | 0.2766 | 0.2664 | 0.2732 |
| 10/31/2019 | 0.2749 | 0.2783 | 0.2698 | 0.2732 |
| 11/03/2019 | 0.2749 | 0.2834 | 0.2732 | 0.2783 |
| 11/04/2019 | 0.28 | 0.28 | 0.2749 | 0.2766 |
| 11/05/2019 | 0.2783 | 0.2783 | 0.2732 | 0.2749 |
| 11/06/2019 | 0.2783 | 0.2817 | 0.2732 | 0.2783 |
| 11/07/2019 | 0.28 | 0.2852 | 0.2783 | 0.28 |
| 11/10/2019 | 0.2817 | 0.292 | 0.2783 | 0.2817 |
| 11/11/2019 | 0.2903 | 0.2903 | 0.2766 | 0.28 |
| 11/12/2019 | 0.2817 | 0.2817 | 0.2749 | 0.2749 |
| 11/13/2019 | 0.2749 | 0.2766 | 0.2715 | 0.2766 |
| 11/14/2019 | 0.2766 | 0.3005 | 0.2749 | 0.2937 |
| 11/17/2019 | 0.2971 | 0.3108 | 0.2954 | 0.2988 |
| 11/18/2019 | 0.2988 | 0.3022 | 0.2954 | 0.2971 |
| 11/19/2019 | 0.2971 | 0.321 | 0.2971 | 0.3142 |
| 11/20/2019 | 0.3176 | 0.3261 | 0.3125 | 0.3227 |
| 11/21/2019 | 0.3278 | 0.3296 | 0.3176 | 0.3193 |
| 11/24/2019 | 0.3244 | 0.3381 | 0.3159 | 0.3176 |
| 11/25/2019 | 0.3193 | 0.3432 | 0.3176 | 0.3398 |
| 11/26/2019 | 0.3415 | 0.3551 | 0.3398 | 0.3415 |
| 11/27/2019 | 0.3398 | 0.3535 | 0.3364 | 0.3467 |
| 11/28/2019 | 0.35 | 0.362 | 0.3346 | 0.3517 |
| 12/01/2019 | 0.3551 | 0.3602 | 0.3483 | 0.35 |
| 12/02/2019 | 0.3586 | 0.362 | 0.3517 | 0.3517 |
| 12/03/2019 | 0.3535 | 0.3688 | 0.3517 | 0.3637 |
| 12/04/2019 | 0.3671 | 0.3757 | 0.362 | 0.3654 |
| 12/05/2019 | 0.3654 | 0.3671 | 0.3586 | 0.3637 |
| 12/08/2019 | 0.3586 | 0.362 | 0.3432 | 0.3569 |
| 12/09/2019 | 0.3551 | 0.3637 | 0.3398 | 0.3602 |
| 12/10/2019 | 0.3637 | 0.3739 | 0.3586 | 0.3705 |
| 12/11/2019 | 0.3722 | 0.3791 | 0.3688 | 0.3739 |
| 12/12/2019 | 0.3773 | 0.3842 | 0.3637 | 0.3654 |
| 12/15/2019 | 0.3705 | 0.3995 | 0.3671 | 0.3893 |
| 12/16/2019 | 0.3893 | 0.3995 | 0.3876 | 0.3876 |
| 12/17/2019 | 0.3876 | 0.3893 | 0.3739 | 0.3773 |
| 12/18/2019 | 0.3773 | 0.3944 | 0.3773 | 0.3842 |
| 12/19/2019 | 0.3876 | 0.391 | 0.3791 | 0.3876 |
| 12/22/2019 | 0.3893 | 0.3944 | 0.3859 | 0.3893 |
| 12/23/2019 | 0.391 | 0.4098 | 0.3842 | 0.4013 |
| 12/24/2019 | 0.4098 | 0.4303 | 0.4013 | 0.4251 |
| 12/25/2019 | 0.4251 | 0.4372 | 0.4132 | 0.4269 |
| 12/26/2019 | 0.4251 | 0.4337 | 0.4217 | 0.4303 |
| 12/29/2019 | 0.4354 | 0.4576 | 0.4286 | 0.4405 |
| 12/30/2019 | 0.4422 | 0.4627 | 0.4303 | 0.4525 |