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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 50.1
CLOSE 49.9586
Low
LOW 12.18
High
HIGH 95.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 13.35 | 13.8 | 13.05 | 13.11 |
| 01/04/2021 | 13 | 13.46 | 12.55 | 12.94 |
| 01/05/2021 | 12.94 | 13.2 | 12.4 | 12.56 |
| 01/06/2021 | 12.57 | 12.62 | 12.18 | 12.46 |
| 01/07/2021 | 13 | 13 | 12.55 | 12.7 |
| 01/10/2021 | 13.1 | 13.69 | 12.8 | 13.44 |
| 01/11/2021 | 13.7 | 13.8 | 12.87 | 12.9 |
| 01/12/2021 | 13 | 13.1 | 12.62 | 12.8 |
| 01/13/2021 | 12.9 | 13.57 | 12.61 | 13.24 |
| 01/14/2021 | 13.24 | 13.56 | 12.82 | 13.5 |
| 01/17/2021 | 13.55 | 14.35 | 13.28 | 14.03 |
| 01/18/2021 | 14.04 | 14.7 | 13.95 | 14.04 |
| 01/19/2021 | 14.1 | 15.04 | 13.76 | 14.48 |
| 01/20/2021 | 14.51 | 15.1 | 14.5 | 14.98 |
| 01/21/2021 | 14.98 | 14.98 | 14.27 | 14.7 |
| 01/24/2021 | 14.75 | 14.9 | 14.43 | 14.43 |
| 01/25/2021 | 14.43 | 14.7 | 14.17 | 14.23 |
| 01/26/2021 | 13.83 | 15.07 | 13.83 | 14.24 |
| 01/27/2021 | 14.23 | 14.9 | 13.83 | 14.79 |
| 01/28/2021 | 14.5 | 14.94 | 14.47 | 14.8 |
| 01/31/2021 | 14.8 | 16.28 | 14.8 | 16.28 |
| 02/01/2021 | 17.9 | 17.9 | 17.1 | 17.9 |
| 02/02/2021 | 19.61 | 19.69 | 17.73 | 19.69 |
| 02/03/2021 | 20.6 | 21.64 | 19.7 | 21.64 |
| 02/04/2021 | 21.74 | 23.8 | 20.68 | 23.8 |
| 02/07/2021 | 23.8 | 25 | 21.42 | 22.5 |
| 02/08/2021 | 23 | 24.74 | 21 | 24.74 |
| 02/09/2021 | 24.8 | 27.2 | 24.8 | 27.2 |
| 02/10/2021 | 28.7 | 29.92 | 28.44 | 29.92 |
| 02/11/2021 | 32.22 | 32.88 | 29.92 | 30 |
| 02/14/2021 | 27 | 27 | 27 | 27 |
| 02/15/2021 | 25.1 | 29.7 | 25.1 | 29.7 |
| 02/16/2021 | 32.66 | 32.66 | 32.66 | 32.66 |
| 02/17/2021 | 35.92 | 35.92 | 35.92 | 35.92 |
| 02/18/2021 | 35.98 | 35.98 | 35.94 | 35.96 |
| 02/21/2021 | 35.5 | 35.5 | 34.9 | 34.92 |
| 02/22/2021 | 34 | 34 | 32.02 | 32.02 |
| 02/23/2021 | 33 | 35.22 | 33 | 35.22 |
| 02/24/2021 | 38.74 | 38.74 | 38.74 | 38.74 |
| 02/25/2021 | 40 | 41.86 | 40 | 41.86 |
| 02/28/2021 | 44 | 44.02 | 43.98 | 43.98 |
| 03/01/2021 | 43.96 | 43.96 | 42.5 | 42.5 |
| 03/02/2021 | 46.74 | 46.74 | 46.74 | 46.74 |
| 03/03/2021 | 51.4 | 51.4 | 48.5 | 48.5 |
| 03/04/2021 | 49.9 | 50.05 | 49.9 | 50.05 |
| 03/07/2021 | 54.5 | 55.05 | 53 | 55.05 |
| 03/08/2021 | 60.4 | 60.45 | 60.4 | 60.45 |
| 03/09/2021 | 60.45 | 60.45 | 59.9 | 59.9 |
| 03/10/2021 | 59.9 | 59.9 | 59.7 | 59.7 |
| 03/11/2021 | 56.5 | 56.8 | 55.5 | 56.8 |
| 03/14/2021 | 62.45 | 62.45 | 62.45 | 62.45 |
| 03/15/2021 | 68.65 | 68.65 | 68.1 | 68.1 |
| 03/16/2021 | 68.5 | 70 | 68.5 | 70 |
| 03/17/2021 | 75 | 75 | 74 | 74 |
| 03/18/2021 | 73.9 | 76.05 | 73.9 | 76.05 |
| 03/21/2021 | 69.9 | 69.9 | 68.45 | 68.45 |
| 03/22/2021 | 61.65 | 66.95 | 61.65 | 66.95 |
| 03/23/2021 | 73.6 | 73.6 | 73.6 | 73.6 |
| 03/24/2021 | 80.95 | 80.95 | 80.95 | 80.95 |
| 03/25/2021 | 89 | 89 | 84.95 | 84.95 |
| 03/28/2021 | 90 | 90 | 90 | 90 |
| 03/29/2021 | 90 | 90 | 82 | 88 |
| 03/30/2021 | 79.2 | 79.2 | 79.2 | 79.2 |
| 03/31/2021 | 78 | 87.1 | 78 | 87.1 |
| 04/01/2021 | 95.8 | 95.8 | 87.2 | 87.2 |
| 04/04/2021 | 91 | 91 | 78.5 | 84 |
| 04/05/2021 | 75.6 | 80 | 75.6 | 80 |
| 04/06/2021 | 80 | 84 | 80 | 84 |
| 04/07/2021 | 75.6 | 76.05 | 75.6 | 76.05 |
| 04/08/2021 | 80.1 | 80.1 | 79 | 79 |
| 04/11/2021 | 86.9 | 86.9 | 79 | 81 |
| 04/12/2021 | 80 | 80 | 72.9 | 78 |
| 04/13/2021 | 80 | 80 | 70.2 | 72.3 |
| 04/14/2021 | 74.5 | 74.5 | 68.5 | 70 |
| 04/15/2021 | 65 | 69 | 65 | 68.5 |
| 04/18/2021 | 75.35 | 75.35 | 75 | 75.2 |
| 04/19/2021 | 82.5 | 82.5 | 75 | 75.8 |
| 04/20/2021 | 80 | 80 | 74 | 74 |
| 04/21/2021 | 73.95 | 73.95 | 70 | 71.8 |
| 04/25/2021 | 70 | 70 | 66.1 | 69.7 |
| 04/26/2021 | 76.6 | 76.6 | 72 | 73 |
| 04/27/2021 | 73 | 75 | 73 | 75 |
| 04/28/2021 | 80 | 80 | 77 | 79.3 |
| 04/29/2021 | 79.3 | 79.3 | 77 | 77.05 |
| 05/02/2021 | 79.35 | 79.5 | 75.1 | 75.1 |
| 05/03/2021 | 74.9 | 74.9 | 69 | 70 |
| 05/04/2021 | 70 | 70 | 69 | 69 |
| 05/05/2021 | 68 | 68 | 67 | 67.9 |
| 05/06/2021 | 74.6 | 74.6 | 73 | 73 |
| 05/09/2021 | 73 | 73 | 72 | 72 |
| 05/10/2021 | 70.85 | 70.85 | 70 | 70 |
| 05/11/2021 | 69.9 | 69.95 | 69.9 | 69.9 |
| 05/16/2021 | 67 | 76.85 | 67 | 76.85 |
| 05/17/2021 | 74.4 | 84 | 73.05 | 83.9 |
| 05/19/2021 | 83.9 | 88 | 79.75 | 84 |
| 05/20/2021 | 83 | 86.5 | 79.5 | 82.7 |
| 05/23/2021 | 82.7 | 84.5 | 78.5 | 79 |
| 05/24/2021 | 79.05 | 80.6 | 71.1 | 75 |
| 05/25/2021 | 75 | 79.8 | 70.05 | 72.9 |
| 05/26/2021 | 72.9 | 76.1 | 70.7 | 73.1 |
| 05/27/2021 | 73.1 | 73.1 | 69.85 | 72.15 |
| 05/30/2021 | 70 | 73 | 70 | 72 |
| 05/31/2021 | 72 | 72.7 | 69.95 | 72 |
| 06/01/2021 | 67.5 | 75.25 | 67.5 | 73.4 |
| 06/02/2021 | 75.7 | 80.55 | 73.4 | 79 |
| 06/03/2021 | 79.5 | 79.5 | 75.6 | 77.85 |
| 06/06/2021 | 70.1 | 77.85 | 70.1 | 75.9 |
| 06/07/2021 | 75.6 | 75.9 | 72.15 | 73.8 |
| 06/08/2021 | 70.6 | 74.45 | 70.6 | 70.9 |
| 06/09/2021 | 71 | 73.4 | 70 | 70.2 |
| 06/10/2021 | 70.95 | 74.4 | 68.9 | 68.9 |
| 06/13/2021 | 69 | 73.15 | 68.7 | 69.5 |
| 06/14/2021 | 69.6 | 69.65 | 65 | 67.85 |
| 06/15/2021 | 67.8 | 67.8 | 61.7 | 67.7 |
| 06/16/2021 | 68 | 71.5 | 67.75 | 70.25 |
| 06/17/2021 | 70.25 | 71.8 | 68.2 | 70.5 |
| 06/20/2021 | 70.4 | 70.4 | 63.45 | 70 |
| 06/21/2021 | 68.1 | 69.95 | 67.55 | 67.6 |
| 06/22/2021 | 67.6 | 69.85 | 64.5 | 66.75 |
| 06/23/2021 | 66 | 68 | 64.5 | 66 |
| 06/24/2021 | 65.5 | 67 | 64.65 | 65.05 |
| 06/27/2021 | 65.05 | 67 | 62 | 62 |
| 06/28/2021 | 62 | 62 | 56.95 | 59.75 |
| 06/29/2021 | 59.75 | 62 | 57.05 | 60 |
| 06/30/2021 | 60.85 | 62.65 | 60.25 | 61.65 |
| 07/01/2021 | 61.65 | 63.55 | 60 | 62.85 |
| 07/04/2021 | 62.5 | 65 | 61.3 | 63.4 |
| 07/05/2021 | 63 | 64.9 | 62.05 | 63 |
| 07/06/2021 | 63.7 | 64.05 | 61.25 | 62.85 |
| 07/07/2021 | 62.85 | 62.85 | 58.2 | 60.2 |
| 07/08/2021 | 60.2 | 60.8 | 54.2 | 54.95 |
| 07/11/2021 | 54.95 | 54.95 | 49.46 | 50 |
| 07/12/2021 | 49.98 | 54 | 45 | 47.26 |
| 07/13/2021 | 49 | 51.95 | 47.52 | 51.95 |
| 07/15/2021 | 52.9 | 56.95 | 52.25 | 55.5 |
| 07/18/2021 | 56 | 57.5 | 53.2 | 55.6 |
| 07/25/2021 | 55.6 | 55.6 | 51.8 | 51.9 |
| 07/26/2021 | 51.35 | 53.4 | 48.8 | 50.4 |
| 07/27/2021 | 51 | 51.45 | 48.58 | 51.45 |
| 07/28/2021 | 52.4 | 55 | 50.8 | 54 |
| 07/29/2021 | 54 | 54.7 | 51.65 | 51.65 |
| 08/01/2021 | 51.65 | 55 | 51.3 | 51.8 |
| 08/02/2021 | 51.8 | 52.3 | 48.08 | 48.08 |
| 08/03/2021 | 48.46 | 49.82 | 48.04 | 49.68 |
| 08/04/2021 | 49.66 | 53.6 | 48.38 | 53.3 |
| 08/05/2021 | 53.3 | 56 | 53 | 55 |
| 08/08/2021 | 55 | 58.6 | 54.6 | 56.2 |
| 08/09/2021 | 56.2 | 58 | 53.4 | 54.7 |
| 08/10/2021 | 54.65 | 56 | 51.4 | 53 |
| 08/11/2021 | 53 | 53.9 | 48.5 | 53.2 |
| 08/12/2021 | 53.2 | 54 | 50.95 | 51 |
| 08/15/2021 | 50.7 | 50.9 | 45.9 | 45.9 |
| 08/16/2021 | 41.32 | 41.32 | 41.32 | 41.32 |
| 08/17/2021 | 37.2 | 41.24 | 37.2 | 38.92 |
| 08/18/2021 | 37.9 | 42.8 | 36.14 | 42.8 |
| 08/19/2021 | 42.8 | 47.08 | 41.3 | 47.08 |
| 08/22/2021 | 46.7 | 49 | 45 | 46.84 |
| 08/23/2021 | 46.84 | 47 | 44 | 44 |
| 08/24/2021 | 43.9 | 44.94 | 41.56 | 43.98 |
| 08/25/2021 | 42.3 | 45 | 42.3 | 44.22 |
| 08/26/2021 | 44 | 45.92 | 42.18 | 44.48 |
| 08/30/2021 | 44 | 45.12 | 42.7 | 45.1 |
| 08/31/2021 | 44.98 | 47 | 43 | 47 |
| 09/01/2021 | 46.9 | 50 | 45.5 | 49.6 |
| 09/02/2021 | 49.6 | 50.9 | 47.4 | 50.35 |
| 09/05/2021 | 51.95 | 52.9 | 50 | 52.5 |
| 09/06/2021 | 52.4 | 52.75 | 51.1 | 51.7 |
| 09/07/2021 | 52.2 | 52.2 | 48.1 | 48.4 |
| 09/08/2021 | 48.3 | 50 | 47 | 49.96 |
| 09/09/2021 | 49.88 | 50.4 | 48.96 | 49.46 |
| 09/12/2021 | 49.48 | 49.5 | 47.5 | 48.2 |
| 09/13/2021 | 48.1 | 49.24 | 46.82 | 49 |
| 09/14/2021 | 48.96 | 51.1 | 48.36 | 50.15 |
| 09/15/2021 | 50 | 51.9 | 49.4 | 50.35 |
| 09/16/2021 | 50.35 | 50.5 | 48.5 | 49.5 |
| 09/19/2021 | 49.3 | 50.9 | 47.2 | 49.32 |
| 09/20/2021 | 49.58 | 50.5 | 47.84 | 48.72 |
| 09/21/2021 | 48.8 | 50.2 | 48 | 50 |
| 09/22/2021 | 50 | 50.95 | 49.2 | 50.1 |
| 09/23/2021 | 50 | 50.65 | 49.12 | 50 |
| 09/26/2021 | 50 | 52.6 | 49 | 51.7 |
| 09/27/2021 | 52 | 52.5 | 49.68 | 51.25 |
| 09/28/2021 | 51.5 | 53.9 | 51.45 | 53 |
| 09/29/2021 | 52.9 | 53.5 | 51.7 | 52.3 |
| 09/30/2021 | 52.65 | 54.5 | 52.2 | 53.85 |
| 10/03/2021 | 54 | 56.15 | 53.2 | 55.2 |
| 10/04/2021 | 55.5 | 55.85 | 49.72 | 53.8 |
| 10/05/2021 | 55 | 55.2 | 51.95 | 53.25 |
| 10/06/2021 | 53.85 | 53.95 | 47.94 | 47.94 |
| 10/07/2021 | 43.16 | 43.16 | 43.16 | 43.16 |
| 10/10/2021 | 38.86 | 46.5 | 38.86 | 44.52 |
| 10/11/2021 | 44.54 | 45.9 | 43.7 | 45.68 |
| 10/12/2021 | 45.9 | 46.4 | 44.5 | 45.66 |
| 10/13/2021 | 45.84 | 46.2 | 43.2 | 44.16 |
| 10/14/2021 | 44.16 | 44.98 | 42.02 | 43.24 |
| 10/17/2021 | 43.1 | 43.44 | 41.78 | 43 |
| 10/18/2021 | 42.48 | 44.74 | 42.48 | 44 |
| 10/19/2021 | 44.5 | 44.6 | 43.32 | 44.1 |
| 10/20/2021 | 44.02 | 44.44 | 42.7 | 43.5 |
| 10/21/2021 | 43.6 | 43.68 | 42.66 | 43.42 |
| 10/24/2021 | 43.42 | 43.42 | 42.08 | 42.48 |
| 10/25/2021 | 42.3 | 44.5 | 41.52 | 43.02 |
| 10/26/2021 | 43 | 43.6 | 42.38 | 43.1 |
| 10/27/2021 | 43.2 | 43.3 | 42.32 | 42.7 |
| 10/31/2021 | 42.62 | 42.62 | 41.86 | 42.1 |
| 11/01/2021 | 42.2 | 42.6 | 41.36 | 41.48 |
| 11/02/2021 | 41.48 | 41.48 | 37.34 | 38.62 |
| 11/03/2021 | 38.62 | 39.08 | 38.02 | 38.46 |
| 11/04/2021 | 38.46 | 39.9 | 38.34 | 39.12 |
| 11/07/2021 | 39.48 | 39.78 | 37.52 | 38.08 |
| 11/08/2021 | 38.08 | 38.58 | 36.2 | 38.5 |
| 11/09/2021 | 38.48 | 41.7 | 37.5 | 41.18 |
| 11/10/2021 | 41.12 | 44.32 | 40.36 | 44.1 |
| 11/11/2021 | 44.12 | 46.1 | 43.46 | 45.44 |
| 11/14/2021 | 45.4 | 46.9 | 45 | 46.7 |
| 11/15/2021 | 46.9 | 48.42 | 46.88 | 48.24 |
| 11/16/2021 | 48.2 | 48.7 | 43.42 | 46.22 |
| 11/17/2021 | 46.26 | 47.74 | 45.2 | 46.46 |
| 11/18/2021 | 46.46 | 47 | 44.3 | 44.6 |
| 11/21/2021 | 44.2 | 44.3 | 40.14 | 40.14 |
| 11/22/2021 | 38.3 | 42.48 | 38.1 | 42.4 |
| 11/23/2021 | 42.36 | 42.36 | 39.44 | 41.4 |
| 11/24/2021 | 41.3 | 41.36 | 37.26 | 37.26 |
| 11/25/2021 | 33.54 | 35.24 | 33.54 | 33.54 |
| 11/28/2021 | 33 | 33 | 30.2 | 30.3 |
| 11/29/2021 | 30.32 | 33.32 | 30.3 | 33.32 |
| 11/30/2021 | 34.3 | 35.58 | 33.7 | 33.78 |
| 12/01/2021 | 33.78 | 34.4 | 32.12 | 32.78 |
| 12/02/2021 | 32.78 | 32.98 | 31.98 | 32.1 |
| 12/05/2021 | 32.1 | 32.5 | 31.16 | 31.44 |
| 12/06/2021 | 31.44 | 32.9 | 31.44 | 32.18 |
| 12/07/2021 | 30 | 34.3 | 30 | 34 |
| 12/08/2021 | 34 | 34.96 | 32.64 | 33.4 |
| 12/09/2021 | 33.4 | 33.48 | 32.2 | 32.78 |
| 12/12/2021 | 32.78 | 33 | 31.96 | 32 |
| 12/13/2021 | 32 | 32.12 | 30.98 | 31.36 |
| 12/14/2021 | 31.38 | 33.04 | 30.62 | 32.16 |
| 12/15/2021 | 32.2 | 32.66 | 31.5 | 32 |
| 12/16/2021 | 32.08 | 32.74 | 28.9 | 29 |
| 12/19/2021 | 27.02 | 29.98 | 26.1 | 27.14 |
| 12/20/2021 | 27.98 | 29.8 | 26.2 | 28.18 |
| 12/21/2021 | 28.18 | 28.56 | 27.02 | 27.9 |
| 12/22/2021 | 28 | 29.64 | 27.38 | 29.4 |
| 12/23/2021 | 29.4 | 30.38 | 29.14 | 30.18 |
| 12/26/2021 | 31 | 32.44 | 30.5 | 32.36 |
| 12/27/2021 | 32.36 | 32.7 | 31.46 | 31.54 |
| 12/28/2021 | 32.02 | 32.16 | 31.1 | 31.54 |
| 12/29/2021 | 31.54 | 31.74 | 30.5 | 31.26 |
| 12/30/2021 | 31.3 | 32.8 | 31.08 | 32.2 |