SKYLP
SKYALP FİNANSAL TEKNOLOJİLER VE DANIŞMANLIK A.Ş.
15:10:01
297.25 ₺
+3.250 (%+1.11)
Previous Close: 294·
Volatility: 7.990
Day Low₺276.5
Day High₺300
Market Data
Spot Rate
B:292.25
A:297.25
Week over week (WoW)
-4.19%
Month over month (MoM)
-11.27%
Year to date (YTD)
+18.95%
Year over year (YoY)
+298.19%
SKYLP: SKYALP FİNANSAL TEKNOLOJİLER VE DANIŞMANLIK A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.2297
CLOSE 6.2006
Low
LOW 3.0088
High
HIGH 16.9166
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 5.7687 | 5.8607 | 5.7038 | 5.7687 |
| 01/02/2019 | 5.6876 | 5.9527 | 5.6876 | 5.7092 |
| 01/03/2019 | 5.7146 | 6.061 | 5.693 | 5.9527 |
| 01/06/2019 | 5.7092 | 5.8986 | 5.7092 | 5.785 |
| 01/07/2019 | 5.8066 | 5.8716 | 5.6822 | 5.7417 |
| 01/08/2019 | 5.7417 | 5.7417 | 5.5252 | 5.5685 |
| 01/09/2019 | 5.5685 | 5.7525 | 5.141 | 5.7525 |
| 01/10/2019 | 5.7092 | 5.8932 | 5.4116 | 5.7525 |
| 01/13/2019 | 5.6822 | 5.6822 | 5.4116 | 5.628 |
| 01/14/2019 | 5.4873 | 5.6551 | 5.4873 | 5.5198 |
| 01/15/2019 | 5.509 | 5.601 | 5.4116 | 5.4873 |
| 01/16/2019 | 5.4819 | 5.4819 | 5.2492 | 5.3521 |
| 01/17/2019 | 5.3466 | 5.444 | 5.2763 | 5.3033 |
| 01/20/2019 | 5.3033 | 5.4062 | 4.9245 | 5.1302 |
| 01/21/2019 | 5.1302 | 5.2763 | 5.0328 | 5.141 |
| 01/22/2019 | 5.2168 | 5.8986 | 5.1464 | 5.8986 |
| 01/23/2019 | 5.904 | 6.3099 | 5.5306 | 6.2991 |
| 01/24/2019 | 6.3045 | 7.1433 | 6.3045 | 6.9809 |
| 01/27/2019 | 7.0351 | 7.7818 | 6.9809 | 7.7386 |
| 01/28/2019 | 7.7386 | 7.8468 | 6.9809 | 7.8468 |
| 01/29/2019 | 8.1065 | 8.3825 | 7.468 | 8.3338 |
| 01/30/2019 | 8.3338 | 8.6585 | 7.587 | 7.9767 |
| 01/31/2019 | 7.955 | 8.112 | 7.0351 | 7.5167 |
| 02/03/2019 | 7.5059 | 7.5059 | 6.8835 | 7.192 |
| 02/04/2019 | 7.2245 | 7.4409 | 6.521 | 7.1325 |
| 02/05/2019 | 7.0351 | 7.3056 | 6.6346 | 6.6562 |
| 02/06/2019 | 6.4939 | 7.9875 | 6.4398 | 7.9875 |
| 02/07/2019 | 8.7668 | 9.0698 | 8.0091 | 8.7126 |
| 02/10/2019 | 8.6964 | 8.7072 | 8.0633 | 8.2256 |
| 02/11/2019 | 8.1715 | 8.4962 | 7.3706 | 8.112 |
| 02/12/2019 | 8.2527 | 8.2527 | 7.7548 | 7.8143 |
| 02/13/2019 | 7.7981 | 8.1174 | 7.4463 | 8.1174 |
| 02/14/2019 | 8.2689 | 9.5514 | 8.1174 | 8.3176 |
| 02/17/2019 | 8.3447 | 9.1997 | 7.8576 | 8.9237 |
| 02/18/2019 | 8.7668 | 9.6975 | 8.7668 | 9.4378 |
| 02/19/2019 | 9.6759 | 9.7246 | 8.8155 | 9.3512 |
| 02/20/2019 | 9.3458 | 9.427 | 8.9075 | 9.0373 |
| 02/21/2019 | 9.1834 | 9.362 | 8.9291 | 9.1726 |
| 02/24/2019 | 9.362 | 9.5839 | 9.1997 | 9.3566 |
| 02/25/2019 | 9.4703 | 9.4703 | 9.0373 | 9.178 |
| 02/26/2019 | 9.2213 | 9.2538 | 8.875 | 9.0373 |
| 02/27/2019 | 9.0644 | 10.3632 | 9.0644 | 10.3632 |
| 02/28/2019 | 10.282 | 11.4509 | 10.282 | 10.8989 |
| 03/03/2019 | 10.9314 | 11.2994 | 10.282 | 10.7149 |
| 03/04/2019 | 10.6608 | 10.8448 | 10.3307 | 10.4768 |
| 03/05/2019 | 10.493 | 10.6933 | 10.3469 | 10.4443 |
| 03/06/2019 | 10.4389 | 10.8015 | 10.2495 | 10.6013 |
| 03/07/2019 | 10.5959 | 10.7149 | 9.4648 | 10.1575 |
| 03/10/2019 | 10.1196 | 10.1196 | 9.546 | 9.6164 |
| 03/11/2019 | 9.6488 | 9.6488 | 8.7181 | 8.8696 |
| 03/12/2019 | 8.6639 | 10.3199 | 8.5774 | 9.8382 |
| 03/13/2019 | 9.8382 | 10.5526 | 9.4703 | 10.1629 |
| 03/14/2019 | 10.1629 | 10.2766 | 9.7463 | 10.1738 |
| 03/17/2019 | 10.282 | 10.3902 | 9.8815 | 9.8815 |
| 03/18/2019 | 9.9032 | 10.2008 | 9.6326 | 9.9411 |
| 03/19/2019 | 10.2279 | 10.2766 | 9.7895 | 10.0547 |
| 03/20/2019 | 9.9627 | 10.2225 | 9.8437 | 9.9681 |
| 03/21/2019 | 10.0222 | 10.2279 | 9.6434 | 9.9032 |
| 03/24/2019 | 9.8815 | 10.1738 | 9.7408 | 10.0277 |
| 03/25/2019 | 10.282 | 11.0288 | 10.0168 | 10.834 |
| 03/26/2019 | 10.9747 | 11.0937 | 9.7463 | 10.8773 |
| 03/27/2019 | 10.8664 | 11.0937 | 10.5526 | 10.834 |
| 03/28/2019 | 10.9206 | 12.9986 | 10.8232 | 12.9228 |
| 03/31/2019 | 13.0094 | 15.4988 | 13.0094 | 15.4013 |
| 04/01/2019 | 14.5788 | 16.7867 | 14.384 | 15.8559 |
| 04/02/2019 | 16.2347 | 16.2347 | 14.9792 | 15.1308 |
| 04/03/2019 | 15.1524 | 15.1524 | 13.2584 | 14.8277 |
| 04/04/2019 | 14.8169 | 14.8169 | 13.5939 | 14.6546 |
| 04/07/2019 | 14.687 | 16.9166 | 14.5896 | 15.423 |
| 04/08/2019 | 15.4879 | 15.4879 | 14.6113 | 14.8494 |
| 04/09/2019 | 14.9684 | 15.1524 | 14.4489 | 14.6654 |
| 04/10/2019 | 14.6437 | 14.8169 | 13.5181 | 14.4706 |
| 04/11/2019 | 14.4706 | 14.6113 | 13.6913 | 13.6913 |
| 04/14/2019 | 13.6805 | 13.9078 | 12.9878 | 13.8753 |
| 04/15/2019 | 13.8645 | 14.871 | 13.2584 | 13.8428 |
| 04/16/2019 | 13.8428 | 14.3299 | 13.1501 | 13.7454 |
| 04/17/2019 | 13.6913 | 13.7887 | 12.9878 | 13.0311 |
| 04/18/2019 | 13.0203 | 13.5289 | 10.8773 | 13.5289 |
| 04/21/2019 | 13.5289 | 13.6372 | 12.5224 | 12.8038 |
| 04/23/2019 | 12.793 | 12.793 | 10.7853 | 10.834 |
| 04/24/2019 | 10.8177 | 11.7107 | 8.6693 | 10.7745 |
| 04/25/2019 | 11.3643 | 11.3751 | 10.5526 | 11.0613 |
| 04/28/2019 | 11.0396 | 11.1911 | 10.2982 | 10.5526 |
| 04/29/2019 | 10.4985 | 10.8989 | 10.0114 | 10.3902 |
| 05/01/2019 | 10.3686 | 10.3686 | 8.8209 | 9.7408 |
| 05/02/2019 | 9.454 | 9.6326 | 8.3879 | 8.3988 |
| 05/05/2019 | 8.599 | 8.599 | 6.7212 | 7.652 |
| 05/06/2019 | 7.5221 | 7.5221 | 6.7699 | 6.9809 |
| 05/07/2019 | 7.0351 | 7.6411 | 6.8727 | 7.0513 |
| 05/08/2019 | 7.0567 | 7.1649 | 6.521 | 6.6941 |
| 05/09/2019 | 6.7645 | 6.9268 | 6.5751 | 6.5751 |
| 05/12/2019 | 6.7428 | 6.7428 | 5.4116 | 6.1854 |
| 05/13/2019 | 6.2179 | 6.6021 | 5.9581 | 6.4398 |
| 05/14/2019 | 6.4668 | 7.5762 | 6.272 | 7.3165 |
| 05/15/2019 | 7.3652 | 8.0091 | 7.3652 | 7.8955 |
| 05/16/2019 | 8.0308 | 8.3879 | 7.587 | 8.2635 |
| 05/19/2019 | 8.6531 | 9.0806 | 8.1174 | 8.7181 |
| 05/20/2019 | 8.9291 | 9.1997 | 8.3879 | 9.0915 |
| 05/21/2019 | 9.1943 | 9.1943 | 8.6585 | 8.7722 |
| 05/22/2019 | 8.8209 | 9.1889 | 7.0188 | 7.0188 |
| 05/23/2019 | 6.4939 | 6.9755 | 5.6172 | 5.8012 |
| 05/26/2019 | 5.7904 | 6.1151 | 5.4116 | 5.9311 |
| 05/27/2019 | 5.9798 | 6.5751 | 5.9744 | 6.1313 |
| 05/28/2019 | 6.1367 | 6.3424 | 5.9906 | 6.1313 |
| 05/29/2019 | 6.1313 | 6.2937 | 5.9636 | 6.1638 |
| 05/30/2019 | 6.272 | 6.272 | 5.9581 | 6.1421 |
| 06/02/2019 | 6.153 | 6.548 | 6.0826 | 6.429 |
| 06/06/2019 | 6.4181 | 6.7591 | 6.2991 | 6.7536 |
| 06/09/2019 | 6.9918 | 7.0296 | 6.5751 | 7.0134 |
| 06/10/2019 | 6.9431 | 7.008 | 6.0339 | 6.272 |
| 06/11/2019 | 6.2233 | 6.4398 | 5.7309 | 5.9203 |
| 06/12/2019 | 5.9203 | 6.061 | 5.6064 | 5.72 |
| 06/13/2019 | 5.7633 | 5.7796 | 5.4495 | 5.5252 |
| 06/16/2019 | 5.5739 | 5.8012 | 5.4603 | 5.6822 |
| 06/17/2019 | 5.6767 | 5.7363 | 5.4224 | 5.4224 |
| 06/18/2019 | 5.417 | 5.4982 | 5.1518 | 5.1843 |
| 06/19/2019 | 5.1843 | 5.3629 | 4.9245 | 5.0869 |
| 06/20/2019 | 5.0869 | 5.1572 | 4.7622 | 4.9841 |
| 06/23/2019 | 5.0923 | 5.1085 | 4.8704 | 4.9516 |
| 06/24/2019 | 5.0274 | 5.0274 | 4.8704 | 4.8867 |
| 06/25/2019 | 4.9029 | 4.9895 | 4.7838 | 4.7838 |
| 06/26/2019 | 4.7838 | 4.8596 | 4.4321 | 4.5511 |
| 06/27/2019 | 4.5565 | 4.5674 | 4.1886 | 4.2914 |
| 06/30/2019 | 4.2968 | 4.5457 | 4.2102 | 4.5187 |
| 07/01/2019 | 4.5403 | 5.233 | 4.4267 | 5.1031 |
| 07/02/2019 | 5.1951 | 5.4062 | 4.8758 | 5.0652 |
| 07/03/2019 | 5.0652 | 5.0652 | 4.7135 | 4.7568 |
| 07/04/2019 | 4.7351 | 4.8163 | 4.5998 | 4.7297 |
| 07/07/2019 | 4.6918 | 4.7676 | 4.5457 | 4.6215 |
| 07/08/2019 | 4.681 | 5.141 | 3.7015 | 3.7015 |
| 07/09/2019 | 3.5716 | 3.6528 | 3.0088 | 3.3876 |
| 07/10/2019 | 3.3985 | 3.8585 | 3.2848 | 3.7394 |
| 07/11/2019 | 3.7394 | 3.9883 | 3.5175 | 3.6474 |
| 07/15/2019 | 3.6961 | 3.8043 | 3.6312 | 3.642 |
| 07/16/2019 | 3.6745 | 3.6745 | 3.5771 | 3.5933 |
| 07/17/2019 | 3.6203 | 3.8963 | 3.5229 | 3.734 |
| 07/18/2019 | 3.7773 | 3.7773 | 3.6366 | 3.6745 |
| 07/21/2019 | 3.6745 | 3.7773 | 3.6312 | 3.7232 |
| 07/22/2019 | 3.8585 | 4.4646 | 3.8585 | 4.4646 |
| 07/23/2019 | 4.5998 | 5.0328 | 4.5241 | 4.562 |
| 07/24/2019 | 4.3671 | 4.9245 | 4.221 | 4.681 |
| 07/25/2019 | 4.7676 | 4.8001 | 4.3888 | 4.5349 |
| 07/28/2019 | 4.589 | 4.6053 | 4.3347 | 4.5078 |
| 07/29/2019 | 4.5187 | 4.9841 | 4.3942 | 4.8434 |
| 07/30/2019 | 4.8488 | 5.0652 | 4.7081 | 4.8055 |
| 07/31/2019 | 4.8163 | 4.8704 | 4.7135 | 4.7676 |
| 08/01/2019 | 4.681 | 4.6864 | 3.8152 | 3.9017 |
| 08/04/2019 | 3.918 | 4.0262 | 3.8152 | 3.9559 |
| 08/05/2019 | 3.9992 | 3.9992 | 3.8152 | 3.8639 |
| 08/06/2019 | 3.945 | 3.945 | 3.7502 | 3.8314 |
| 08/07/2019 | 3.8314 | 3.8368 | 3.7069 | 3.7123 |
| 08/08/2019 | 3.6799 | 3.7286 | 3.5879 | 3.6474 |
| 08/14/2019 | 3.6474 | 4.0587 | 3.55 | 3.9396 |
| 08/15/2019 | 4.01 | 4.01 | 3.7881 | 3.8206 |
| 08/18/2019 | 3.8422 | 3.9234 | 3.7123 | 3.8368 |
| 08/19/2019 | 3.8314 | 4.0316 | 3.761 | 3.9126 |
| 08/20/2019 | 3.918 | 3.9775 | 3.853 | 3.8747 |
| 08/21/2019 | 3.8963 | 3.8963 | 3.7935 | 3.8422 |
| 08/22/2019 | 3.7881 | 3.8368 | 3.7665 | 3.7935 |
| 08/25/2019 | 3.7123 | 3.945 | 3.4688 | 3.8152 |
| 08/26/2019 | 3.8152 | 3.8693 | 3.761 | 3.8043 |
| 08/27/2019 | 3.8152 | 3.8314 | 3.7773 | 3.7881 |
| 08/28/2019 | 3.7881 | 3.945 | 3.7665 | 3.8368 |
| 09/01/2019 | 4.0695 | 4.1236 | 3.8909 | 3.8963 |
| 09/02/2019 | 3.8963 | 3.9234 | 3.826 | 3.8585 |
| 09/03/2019 | 3.8585 | 3.9883 | 3.826 | 3.8801 |
| 09/04/2019 | 3.918 | 3.945 | 3.8639 | 3.8801 |
| 09/05/2019 | 3.9017 | 3.9342 | 3.853 | 3.8855 |
| 09/08/2019 | 3.9342 | 4.4591 | 3.8963 | 4.102 |
| 09/09/2019 | 4.1777 | 4.3671 | 4.1128 | 4.2481 |
| 09/10/2019 | 4.4 | 4.98 | 4.16 | 4.76 |
| 09/11/2019 | 4.8 | 4.99 | 4.44 | 4.48 |
| 09/12/2019 | 4.49 | 4.54 | 4.37 | 4.45 |
| 09/15/2019 | 4.47 | 4.47 | 4.39 | 4.42 |
| 09/16/2019 | 4.42 | 4.78 | 4.39 | 4.7 |
| 09/17/2019 | 4.75 | 4.84 | 4.61 | 4.64 |
| 09/18/2019 | 4.68 | 4.7 | 4.28 | 4.31 |
| 09/19/2019 | 4.31 | 4.36 | 4.09 | 4.13 |
| 09/22/2019 | 4.14 | 4.18 | 4.04 | 4.04 |
| 09/23/2019 | 4.06 | 4.1 | 4.01 | 4.08 |
| 09/24/2019 | 4.08 | 4.12 | 4.04 | 4.05 |
| 09/25/2019 | 4.08 | 4.09 | 4.02 | 4.05 |
| 09/26/2019 | 4.05 | 4.3 | 4.04 | 4.18 |
| 09/29/2019 | 4.18 | 4.21 | 4.14 | 4.16 |
| 09/30/2019 | 4.18 | 4.19 | 4.1 | 4.11 |
| 10/01/2019 | 4.14 | 4.14 | 4.09 | 4.1 |
| 10/02/2019 | 4.1 | 4.26 | 4.1 | 4.13 |
| 10/03/2019 | 4.17 | 4.18 | 4.12 | 4.15 |
| 10/06/2019 | 4.16 | 4.16 | 4.05 | 4.07 |
| 10/07/2019 | 4.05 | 4.05 | 3.84 | 3.9 |
| 10/08/2019 | 3.88 | 3.95 | 3.74 | 3.75 |
| 10/09/2019 | 3.75 | 3.79 | 3.56 | 3.69 |
| 10/10/2019 | 3.71 | 3.97 | 3.65 | 3.82 |
| 10/13/2019 | 3.78 | 3.87 | 3.63 | 3.66 |
| 10/14/2019 | 3.63 | 3.86 | 3.63 | 3.76 |
| 10/15/2019 | 3.7 | 3.75 | 3.63 | 3.69 |
| 10/16/2019 | 3.7 | 3.73 | 3.65 | 3.68 |
| 10/17/2019 | 3.79 | 3.87 | 3.74 | 3.8 |
| 10/20/2019 | 3.85 | 4.19 | 3.76 | 3.95 |
| 10/21/2019 | 3.96 | 4.12 | 3.88 | 4.02 |
| 10/22/2019 | 4.09 | 4.19 | 4.03 | 4.08 |
| 10/23/2019 | 4.1 | 4.18 | 4.07 | 4.12 |
| 10/24/2019 | 4.13 | 4.24 | 4.1 | 4.12 |
| 10/27/2019 | 4.12 | 4.15 | 4.08 | 4.08 |
| 10/29/2019 | 4.08 | 4.08 | 3.91 | 4 |
| 10/30/2019 | 4.03 | 4.03 | 3.92 | 3.92 |
| 10/31/2019 | 3.99 | 3.99 | 3.83 | 3.86 |
| 11/03/2019 | 3.86 | 3.86 | 3.77 | 3.77 |
| 11/04/2019 | 3.65 | 3.65 | 3.45 | 3.49 |
| 11/05/2019 | 3.54 | 3.61 | 3.54 | 3.61 |
| 11/06/2019 | 3.65 | 3.69 | 3.65 | 3.68 |
| 11/07/2019 | 3.69 | 3.7 | 3.67 | 3.67 |
| 11/10/2019 | 3.67 | 3.67 | 3.56 | 3.56 |
| 11/11/2019 | 3.56 | 3.56 | 3.5 | 3.51 |
| 11/12/2019 | 3.51 | 3.52 | 3.51 | 3.52 |
| 11/13/2019 | 3.53 | 3.53 | 3.46 | 3.47 |
| 11/14/2019 | 3.45 | 3.51 | 3.45 | 3.51 |
| 11/17/2019 | 3.53 | 3.53 | 3.51 | 3.51 |
| 11/18/2019 | 3.52 | 3.52 | 3.45 | 3.46 |
| 11/19/2019 | 3.51 | 3.51 | 3.46 | 3.46 |
| 11/20/2019 | 3.42 | 3.42 | 3.4 | 3.41 |
| 11/21/2019 | 3.41 | 3.41 | 3.39 | 3.4 |
| 11/24/2019 | 3.4 | 3.4 | 3.37 | 3.37 |
| 11/25/2019 | 3.37 | 3.37 | 3.35 | 3.35 |
| 11/26/2019 | 3.36 | 3.37 | 3.34 | 3.34 |
| 11/27/2019 | 3.35 | 3.35 | 3.33 | 3.33 |
| 11/28/2019 | 3.33 | 3.33 | 3.28 | 3.28 |
| 12/01/2019 | 3.25 | 3.25 | 3.14 | 3.2 |
| 12/02/2019 | 3.23 | 3.52 | 3.23 | 3.52 |
| 12/03/2019 | 3.6 | 3.62 | 3.4 | 3.43 |
| 12/04/2019 | 3.44 | 3.53 | 3.44 | 3.53 |
| 12/05/2019 | 3.57 | 3.57 | 3.44 | 3.46 |
| 12/08/2019 | 3.48 | 3.48 | 3.45 | 3.45 |
| 12/09/2019 | 3.45 | 3.45 | 3.41 | 3.41 |
| 12/10/2019 | 3.41 | 3.41 | 3.34 | 3.36 |
| 12/11/2019 | 3.41 | 3.41 | 3.38 | 3.41 |
| 12/12/2019 | 3.41 | 3.41 | 3.35 | 3.35 |
| 12/15/2019 | 3.34 | 3.34 | 3.3 | 3.3 |
| 12/16/2019 | 3.25 | 3.43 | 3.25 | 3.41 |
| 12/17/2019 | 3.41 | 3.41 | 3.33 | 3.33 |
| 12/18/2019 | 3.33 | 3.35 | 3.31 | 3.35 |
| 12/19/2019 | 3.38 | 3.38 | 3.36 | 3.38 |
| 12/22/2019 | 3.37 | 3.37 | 3.29 | 3.34 |
| 12/23/2019 | 3.34 | 3.34 | 3.3 | 3.31 |
| 12/24/2019 | 3.31 | 3.32 | 3.31 | 3.31 |
| 12/25/2019 | 3.31 | 3.31 | 3.29 | 3.29 |
| 12/26/2019 | 3.29 | 3.32 | 3.29 | 3.32 |
| 12/29/2019 | 3.35 | 3.37 | 3.35 | 3.36 |
| 12/30/2019 | 3.37 | 3.37 | 3.31 | 3.32 |