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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.7697
CLOSE 5.7585
Low
LOW 1.84
High
HIGH 15.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 3.32 | 3.32 | 3.3 | 3.3 |
| 01/02/2020 | 3.3 | 3.3 | 3.16 | 3.22 |
| 01/05/2020 | 3.1 | 3.11 | 3.09 | 3.09 |
| 01/06/2020 | 3.08 | 3.15 | 3.08 | 3.15 |
| 01/07/2020 | 3.09 | 3.1 | 3.08 | 3.09 |
| 01/08/2020 | 3.18 | 3.18 | 3.17 | 3.18 |
| 01/09/2020 | 3.2 | 3.23 | 3.2 | 3.22 |
| 01/12/2020 | 3.24 | 3.3 | 3.24 | 3.29 |
| 01/13/2020 | 3.29 | 3.29 | 3.21 | 3.21 |
| 01/14/2020 | 3.22 | 3.23 | 3.22 | 3.22 |
| 01/15/2020 | 3.26 | 3.26 | 3.22 | 3.22 |
| 01/16/2020 | 3.26 | 3.26 | 3.19 | 3.2 |
| 01/19/2020 | 3.26 | 3.26 | 3.23 | 3.23 |
| 01/20/2020 | 3.21 | 3.21 | 3.2 | 3.2 |
| 01/21/2020 | 3.21 | 3.25 | 3.21 | 3.22 |
| 01/22/2020 | 3.22 | 3.22 | 3.19 | 3.19 |
| 01/23/2020 | 3.19 | 3.19 | 3.18 | 3.18 |
| 01/26/2020 | 3.18 | 3.18 | 3.16 | 3.16 |
| 01/27/2020 | 3.16 | 3.16 | 3.16 | 3.16 |
| 01/28/2020 | 3.2 | 3.27 | 3.2 | 3.26 |
| 01/29/2020 | 3.26 | 3.26 | 3.23 | 3.23 |
| 01/30/2020 | 3.22 | 3.26 | 3.22 | 3.26 |
| 02/02/2020 | 3.28 | 3.28 | 3.23 | 3.23 |
| 02/03/2020 | 3.22 | 3.3 | 3.22 | 3.3 |
| 02/04/2020 | 3.32 | 3.32 | 3.26 | 3.26 |
| 02/05/2020 | 3.29 | 3.3 | 3.29 | 3.29 |
| 02/06/2020 | 3.3 | 3.3 | 3.29 | 3.3 |
| 02/09/2020 | 3.3 | 3.3 | 3.14 | 3.18 |
| 02/10/2020 | 3.41 | 3.41 | 3.32 | 3.33 |
| 02/11/2020 | 3.33 | 3.33 | 3.27 | 3.27 |
| 02/12/2020 | 3.25 | 3.25 | 3.22 | 3.23 |
| 02/13/2020 | 3.22 | 3.23 | 3.2 | 3.23 |
| 02/16/2020 | 3.23 | 3.28 | 3.23 | 3.23 |
| 02/17/2020 | 3.28 | 3.28 | 3.22 | 3.23 |
| 02/18/2020 | 3.23 | 3.23 | 3.2 | 3.21 |
| 02/19/2020 | 3.22 | 3.22 | 3.1 | 3.1 |
| 02/20/2020 | 3.1 | 3.12 | 3.04 | 3.12 |
| 02/23/2020 | 3.06 | 3.1 | 3.06 | 3.09 |
| 02/24/2020 | 3.11 | 3.11 | 3.09 | 3.1 |
| 02/25/2020 | 3.1 | 3.13 | 3.1 | 3.12 |
| 02/26/2020 | 3.12 | 3.12 | 3.04 | 3.04 |
| 02/27/2020 | 2.74 | 2.9 | 2.74 | 2.88 |
| 03/01/2020 | 2.9 | 2.96 | 2.9 | 2.94 |
| 03/02/2020 | 2.97 | 3.22 | 2.97 | 3.22 |
| 03/03/2020 | 3.19 | 3.19 | 3.1 | 3.1 |
| 03/04/2020 | 3.12 | 3.12 | 2.79 | 3.1 |
| 03/05/2020 | 3.08 | 3.08 | 3 | 3.02 |
| 03/08/2020 | 2.82 | 2.93 | 2.82 | 2.83 |
| 03/09/2020 | 2.87 | 2.96 | 2.77 | 2.77 |
| 03/10/2020 | 2.7 | 2.7 | 2.5 | 2.5 |
| 03/11/2020 | 2.4 | 2.4 | 2.25 | 2.28 |
| 03/12/2020 | 2.27 | 2.4 | 2.25 | 2.36 |
| 03/15/2020 | 2.2 | 2.21 | 2.13 | 2.17 |
| 03/16/2020 | 2.07 | 2.07 | 1.96 | 1.96 |
| 03/17/2020 | 1.91 | 2.02 | 1.91 | 1.96 |
| 03/18/2020 | 1.94 | 1.98 | 1.94 | 1.98 |
| 03/19/2020 | 2.05 | 2.05 | 2.01 | 2.02 |
| 03/22/2020 | 2 | 2 | 1.84 | 1.94 |
| 03/23/2020 | 2 | 2.09 | 2 | 2.06 |
| 03/24/2020 | 2.08 | 2.11 | 2.01 | 2.08 |
| 03/25/2020 | 2.1 | 2.12 | 2.04 | 2.12 |
| 03/26/2020 | 2.13 | 2.13 | 2.02 | 2.06 |
| 03/29/2020 | 2.08 | 2.11 | 2.05 | 2.11 |
| 03/30/2020 | 2.19 | 2.19 | 2.12 | 2.17 |
| 03/31/2020 | 2.12 | 2.13 | 2.06 | 2.1 |
| 04/01/2020 | 2.09 | 2.09 | 2.05 | 2.08 |
| 04/02/2020 | 2.11 | 2.12 | 2.08 | 2.11 |
| 04/05/2020 | 2.15 | 2.2 | 2.15 | 2.2 |
| 04/06/2020 | 2.34 | 2.42 | 2.34 | 2.42 |
| 04/07/2020 | 2.64 | 2.66 | 2.64 | 2.66 |
| 04/08/2020 | 2.92 | 2.92 | 2.74 | 2.75 |
| 04/09/2020 | 2.77 | 2.77 | 2.48 | 2.64 |
| 04/12/2020 | 2.64 | 2.64 | 2.55 | 2.55 |
| 04/13/2020 | 2.55 | 2.63 | 2.55 | 2.63 |
| 04/14/2020 | 2.65 | 2.65 | 2.39 | 2.55 |
| 04/15/2020 | 2.56 | 2.61 | 2.55 | 2.61 |
| 04/16/2020 | 2.69 | 2.69 | 2.59 | 2.65 |
| 04/19/2020 | 2.65 | 2.7 | 2.62 | 2.62 |
| 04/20/2020 | 2.64 | 2.68 | 2.56 | 2.68 |
| 04/21/2020 | 2.69 | 2.72 | 2.64 | 2.72 |
| 04/23/2020 | 2.72 | 2.98 | 2.72 | 2.98 |
| 04/26/2020 | 3.1 | 3.27 | 3.1 | 3.27 |
| 04/27/2020 | 3.44 | 3.44 | 3.07 | 3.09 |
| 04/28/2020 | 3.09 | 3.27 | 3.09 | 3.2 |
| 04/29/2020 | 3.2 | 3.2 | 3.05 | 3.11 |
| 05/03/2020 | 3.1 | 3.11 | 2.81 | 3.11 |
| 05/04/2020 | 3.15 | 3.15 | 3.02 | 3.15 |
| 05/05/2020 | 3.25 | 3.25 | 3.14 | 3.15 |
| 05/06/2020 | 3.12 | 3.46 | 3.12 | 3.36 |
| 05/07/2020 | 3.4 | 3.4 | 3.2 | 3.23 |
| 05/10/2020 | 3.51 | 3.55 | 3.45 | 3.55 |
| 05/11/2020 | 3.75 | 3.9 | 3.75 | 3.9 |
| 05/12/2020 | 4.29 | 4.29 | 4.29 | 4.29 |
| 05/13/2020 | 4.71 | 4.71 | 3.87 | 3.87 |
| 05/14/2020 | 3.49 | 3.93 | 3.49 | 3.75 |
| 05/17/2020 | 4.1 | 4.1 | 3.8 | 3.93 |
| 05/19/2020 | 3.93 | 3.93 | 3.8 | 3.8 |
| 05/20/2020 | 3.83 | 3.83 | 3.6 | 3.62 |
| 05/21/2020 | 3.63 | 3.63 | 3.45 | 3.53 |
| 05/26/2020 | 3.55 | 3.58 | 3.45 | 3.48 |
| 05/27/2020 | 3.48 | 3.48 | 3.35 | 3.36 |
| 05/28/2020 | 3.3 | 3.39 | 3.25 | 3.38 |
| 05/31/2020 | 3.38 | 3.53 | 3.38 | 3.5 |
| 06/01/2020 | 3.49 | 3.49 | 3.4 | 3.43 |
| 06/02/2020 | 3.44 | 3.44 | 3.38 | 3.43 |
| 06/03/2020 | 3.43 | 3.43 | 3.3 | 3.4 |
| 06/04/2020 | 3.41 | 3.41 | 3.39 | 3.4 |
| 06/07/2020 | 3.4 | 3.4 | 3.36 | 3.36 |
| 06/08/2020 | 3.37 | 3.37 | 3.25 | 3.27 |
| 06/09/2020 | 3.34 | 3.38 | 3.34 | 3.38 |
| 06/10/2020 | 3.38 | 3.39 | 3.33 | 3.33 |
| 06/11/2020 | 3.3 | 3.3 | 3.26 | 3.29 |
| 06/14/2020 | 3.29 | 3.38 | 3.29 | 3.34 |
| 06/15/2020 | 3.35 | 3.35 | 3.33 | 3.34 |
| 06/16/2020 | 3.35 | 3.35 | 3.31 | 3.32 |
| 06/17/2020 | 3.3 | 3.3 | 3.26 | 3.29 |
| 06/18/2020 | 3.29 | 3.29 | 3.25 | 3.27 |
| 06/21/2020 | 3.28 | 3.31 | 3.28 | 3.28 |
| 06/22/2020 | 3.3 | 3.32 | 3.3 | 3.31 |
| 06/23/2020 | 3.32 | 3.32 | 3.29 | 3.31 |
| 06/24/2020 | 3.27 | 3.3 | 3.27 | 3.28 |
| 06/25/2020 | 3.29 | 3.32 | 3.29 | 3.32 |
| 06/28/2020 | 3.36 | 3.65 | 3.32 | 3.65 |
| 06/29/2020 | 3.89 | 4.01 | 3.84 | 4.01 |
| 06/30/2020 | 4.1 | 4.1 | 3.82 | 3.82 |
| 07/01/2020 | 3.82 | 3.89 | 3.82 | 3.89 |
| 07/02/2020 | 3.86 | 4 | 3.83 | 4 |
| 07/05/2020 | 4.26 | 4.26 | 4.11 | 4.13 |
| 07/06/2020 | 4.14 | 4.14 | 3.94 | 4.1 |
| 07/07/2020 | 4.01 | 4.1 | 3.94 | 4.06 |
| 07/08/2020 | 4.06 | 4.1 | 3.94 | 3.94 |
| 07/09/2020 | 3.9 | 3.9 | 3.68 | 3.86 |
| 07/12/2020 | 4.12 | 4.12 | 3.93 | 3.99 |
| 07/13/2020 | 3.87 | 3.88 | 3.83 | 3.87 |
| 07/15/2020 | 3.91 | 3.91 | 3.85 | 3.87 |
| 07/16/2020 | 3.87 | 3.87 | 3.85 | 3.85 |
| 07/19/2020 | 3.86 | 4 | 3.86 | 4 |
| 07/20/2020 | 4.04 | 4.29 | 3.99 | 4.2 |
| 07/21/2020 | 4.2 | 4.2 | 4.1 | 4.14 |
| 07/22/2020 | 4.16 | 4.16 | 4 | 4.01 |
| 07/23/2020 | 3.99 | 4.4 | 3.93 | 4.4 |
| 07/26/2020 | 4.45 | 4.84 | 4.45 | 4.66 |
| 07/27/2020 | 4.7 | 4.7 | 4.2 | 4.2 |
| 07/28/2020 | 4.15 | 4.4 | 4.08 | 4.35 |
| 07/29/2020 | 4.39 | 4.65 | 4.39 | 4.51 |
| 08/03/2020 | 4.9 | 4.9 | 4.6 | 4.65 |
| 08/04/2020 | 4.85 | 4.85 | 4.64 | 4.84 |
| 08/05/2020 | 4.91 | 4.91 | 4.36 | 4.36 |
| 08/06/2020 | 4.14 | 4.22 | 3.93 | 4.22 |
| 08/09/2020 | 4.2 | 4.6 | 4.15 | 4.59 |
| 08/10/2020 | 4.94 | 4.94 | 4.4 | 4.61 |
| 08/11/2020 | 4.61 | 4.61 | 4.4 | 4.4 |
| 08/12/2020 | 4.4 | 4.48 | 4.4 | 4.43 |
| 08/13/2020 | 4.5 | 4.5 | 4.3 | 4.34 |
| 08/16/2020 | 4.25 | 4.25 | 4.11 | 4.22 |
| 08/17/2020 | 4.25 | 4.3 | 4.2 | 4.3 |
| 08/18/2020 | 4.32 | 4.32 | 4.2 | 4.25 |
| 08/19/2020 | 4.29 | 4.29 | 4.21 | 4.21 |
| 08/20/2020 | 4.22 | 4.24 | 4.13 | 4.15 |
| 08/23/2020 | 4.09 | 4.18 | 4.09 | 4.16 |
| 08/24/2020 | 4.16 | 4.16 | 4.07 | 4.08 |
| 08/25/2020 | 4.12 | 4.14 | 4.1 | 4.1 |
| 08/26/2020 | 4.11 | 4.17 | 4.09 | 4.17 |
| 08/27/2020 | 4.21 | 4.24 | 4.17 | 4.24 |
| 08/30/2020 | 4.27 | 4.3 | 4.15 | 4.15 |
| 08/31/2020 | 4.12 | 4.14 | 4.1 | 4.14 |
| 09/01/2020 | 4.16 | 4.4 | 4.16 | 4.4 |
| 09/02/2020 | 4.49 | 4.49 | 4.29 | 4.45 |
| 09/03/2020 | 4.45 | 4.46 | 4.35 | 4.37 |
| 09/06/2020 | 4.46 | 4.48 | 4.43 | 4.45 |
| 09/07/2020 | 4.46 | 4.46 | 4.31 | 4.34 |
| 09/08/2020 | 4.4 | 4.42 | 4.36 | 4.4 |
| 09/09/2020 | 4.42 | 4.52 | 4.42 | 4.52 |
| 09/10/2020 | 4.5 | 4.97 | 4.5 | 4.97 |
| 09/13/2020 | 5.46 | 5.46 | 5.46 | 5.46 |
| 09/14/2020 | 6 | 6 | 6 | 6 |
| 09/15/2020 | 5.71 | 6.6 | 5.71 | 6.6 |
| 09/16/2020 | 7.14 | 7.14 | 6.3 | 7.1 |
| 09/17/2020 | 7.12 | 7.77 | 7.12 | 7.45 |
| 09/20/2020 | 7.78 | 8.19 | 7.78 | 8.19 |
| 09/21/2020 | 7.8 | 9 | 7.8 | 8.8 |
| 09/22/2020 | 8.99 | 8.99 | 7.92 | 7.92 |
| 09/23/2020 | 7.15 | 7.86 | 7.15 | 7.45 |
| 09/24/2020 | 7.76 | 8.17 | 7.76 | 8.16 |
| 09/27/2020 | 8.16 | 8.9 | 8.16 | 8.78 |
| 09/28/2020 | 9.34 | 9.65 | 9.34 | 9.65 |
| 09/29/2020 | 10.61 | 10.61 | 10.49 | 10.49 |
| 09/30/2020 | 10.29 | 11.5 | 9.45 | 9.68 |
| 10/01/2020 | 9.68 | 10.1 | 8.8 | 9.35 |
| 10/04/2020 | 10 | 10.28 | 9.19 | 10.28 |
| 10/05/2020 | 10.97 | 10.97 | 9.5 | 9.81 |
| 10/06/2020 | 9.79 | 10.24 | 9.32 | 9.65 |
| 10/07/2020 | 10 | 10.6 | 9.55 | 10.6 |
| 10/08/2020 | 11 | 11.66 | 10.9 | 11.66 |
| 10/11/2020 | 12.82 | 12.82 | 12.5 | 12.82 |
| 10/12/2020 | 14 | 14 | 11.69 | 13.8 |
| 10/13/2020 | 12.75 | 12.75 | 12.74 | 12.74 |
| 10/14/2020 | 12.74 | 12.74 | 11.61 | 11.61 |
| 10/15/2020 | 11.5 | 11.5 | 10.55 | 10.57 |
| 10/18/2020 | 10.65 | 11.62 | 10.65 | 11.62 |
| 10/19/2020 | 12.75 | 12.78 | 12.75 | 12.78 |
| 10/20/2020 | 13.7 | 13.7 | 12.4 | 12.4 |
| 10/21/2020 | 13.09 | 13.09 | 12.23 | 12.23 |
| 10/22/2020 | 11.65 | 11.69 | 11.64 | 11.64 |
| 10/25/2020 | 11.7 | 11.7 | 10.48 | 10.48 |
| 10/26/2020 | 9.44 | 9.55 | 9.44 | 9.55 |
| 10/27/2020 | 10.5 | 10.5 | 10.5 | 10.5 |
| 10/29/2020 | 10.5 | 10.85 | 9.51 | 9.8 |
| 11/01/2020 | 9.8 | 10 | 9.33 | 9.33 |
| 11/02/2020 | 9.33 | 9.85 | 8.87 | 9.59 |
| 11/03/2020 | 9.3 | 10.54 | 9.3 | 10.54 |
| 11/04/2020 | 10.54 | 11.53 | 10.04 | 11.2 |
| 11/05/2020 | 11.19 | 11.44 | 10.69 | 10.85 |
| 11/08/2020 | 11.39 | 11.39 | 10.29 | 10.32 |
| 11/09/2020 | 10.32 | 10.6 | 10.23 | 10.36 |
| 11/10/2020 | 9.9 | 10.36 | 9.85 | 9.99 |
| 11/11/2020 | 10.3 | 10.3 | 9.66 | 9.87 |
| 11/12/2020 | 9.8 | 10.11 | 9.5 | 9.88 |
| 11/15/2020 | 9.88 | 10.86 | 9.6 | 10.86 |
| 11/16/2020 | 10.86 | 11.6 | 10.6 | 11.6 |
| 11/17/2020 | 11.7 | 12.35 | 11.7 | 12.1 |
| 11/18/2020 | 12 | 13 | 11.1 | 12.9 |
| 11/19/2020 | 12.9 | 13.14 | 12.3 | 12.84 |
| 11/22/2020 | 11.56 | 13.49 | 11.56 | 11.75 |
| 11/23/2020 | 11.73 | 11.73 | 10.64 | 10.65 |
| 11/24/2020 | 10.65 | 11.42 | 10.19 | 10.6 |
| 11/25/2020 | 10.65 | 11.22 | 10.25 | 11.04 |
| 11/26/2020 | 10.95 | 10.95 | 10.64 | 10.7 |
| 11/29/2020 | 10.64 | 10.72 | 10 | 10.16 |
| 11/30/2020 | 10.3 | 10.5 | 10.02 | 10.31 |
| 12/01/2020 | 10.3 | 10.5 | 10.2 | 10.31 |
| 12/02/2020 | 10.34 | 10.36 | 10.16 | 10.2 |
| 12/03/2020 | 10.2 | 11.22 | 10.2 | 11.22 |
| 12/06/2020 | 12.24 | 12.33 | 11.7 | 12.33 |
| 12/07/2020 | 12.33 | 12.33 | 11.53 | 11.79 |
| 12/08/2020 | 11.7 | 11.7 | 11.23 | 11.26 |
| 12/09/2020 | 11.2 | 12.37 | 11.01 | 12.06 |
| 12/10/2020 | 12.05 | 13 | 11.66 | 12.84 |
| 12/13/2020 | 13.13 | 13.9 | 12.96 | 13.8 |
| 12/14/2020 | 14.1 | 14.45 | 12.9 | 12.95 |
| 12/15/2020 | 12.9 | 13.4 | 12.28 | 13.15 |
| 12/16/2020 | 13.15 | 13.7 | 12.5 | 13.45 |
| 12/17/2020 | 13.45 | 14.1 | 13.2 | 13.9 |
| 12/20/2020 | 14.1 | 14.66 | 13.4 | 14.5 |
| 12/21/2020 | 15.22 | 15.4 | 14.65 | 15 |
| 12/22/2020 | 15 | 15 | 14.3 | 14.8 |
| 12/23/2020 | 14.8 | 14.8 | 13.95 | 14.1 |
| 12/24/2020 | 14.1 | 15.38 | 13.6 | 14.94 |
| 12/27/2020 | 14.94 | 15 | 14.2 | 14.8 |
| 12/28/2020 | 14.7 | 14.7 | 14.1 | 14.1 |
| 12/29/2020 | 14.21 | 14.49 | 13.1 | 13.2 |
| 12/30/2020 | 13.1 | 13.98 | 12.11 | 13.46 |