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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 26.6106
CLOSE 26.5803
Low
LOW 17.3
High
HIGH 52
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 32.1 | 32.4 | 31.5 | 31.98 |
| 01/03/2022 | 32.18 | 32.24 | 31 | 31.78 |
| 01/04/2022 | 31.78 | 32.06 | 31.12 | 31.5 |
| 01/05/2022 | 31.5 | 31.92 | 31.06 | 31.4 |
| 01/06/2022 | 31.4 | 31.7 | 30.86 | 31.26 |
| 01/09/2022 | 31.3 | 31.58 | 30.9 | 30.94 |
| 01/10/2022 | 31.04 | 31.9 | 30.66 | 30.94 |
| 01/11/2022 | 30.94 | 31.1 | 30.34 | 30.44 |
| 01/12/2022 | 30.4 | 30.8 | 30.04 | 30.14 |
| 01/13/2022 | 30.14 | 30.58 | 30.08 | 30.26 |
| 01/16/2022 | 30.3 | 30.52 | 28.8 | 30.1 |
| 01/17/2022 | 30.1 | 30.26 | 29.26 | 29.26 |
| 01/18/2022 | 29.9 | 32.18 | 28.7 | 30.8 |
| 01/19/2022 | 30.8 | 33.5 | 29.8 | 33.5 |
| 01/20/2022 | 35 | 35.1 | 31.5 | 31.5 |
| 01/23/2022 | 30.06 | 32.28 | 29.6 | 29.72 |
| 01/24/2022 | 29.78 | 30.8 | 27.74 | 29.48 |
| 01/25/2022 | 29.7 | 30.28 | 28.9 | 28.9 |
| 01/26/2022 | 28.7 | 30.06 | 28.12 | 29.02 |
| 01/27/2022 | 29.04 | 29.28 | 28.72 | 28.82 |
| 01/30/2022 | 29.12 | 31.5 | 29.1 | 29.7 |
| 01/31/2022 | 29.84 | 30.2 | 28.68 | 29.3 |
| 02/01/2022 | 29.4 | 29.74 | 28.9 | 28.9 |
| 02/02/2022 | 28.9 | 29.5 | 27.64 | 28.1 |
| 02/03/2022 | 28 | 28.02 | 27.08 | 27.16 |
| 02/06/2022 | 28.5 | 28.5 | 25.9 | 26.8 |
| 02/07/2022 | 26.04 | 26.84 | 25.32 | 25.46 |
| 02/08/2022 | 25.46 | 25.72 | 23.5 | 24.34 |
| 02/09/2022 | 24.08 | 25.42 | 24 | 24.5 |
| 02/10/2022 | 24.52 | 24.56 | 23.64 | 23.96 |
| 02/13/2022 | 23.9 | 23.9 | 22.54 | 22.58 |
| 02/14/2022 | 22.58 | 23.4 | 21.46 | 22.9 |
| 02/15/2022 | 23.14 | 23.3 | 22.1 | 22.34 |
| 02/16/2022 | 22.34 | 23.2 | 21.24 | 21.82 |
| 02/17/2022 | 21.72 | 24 | 21.24 | 23.4 |
| 02/20/2022 | 23.5 | 23.8 | 22.08 | 22.2 |
| 02/21/2022 | 21.34 | 21.44 | 20.4 | 20.84 |
| 02/22/2022 | 20.84 | 21.4 | 20.4 | 20.56 |
| 02/23/2022 | 18.51 | 19.3 | 18.51 | 18.51 |
| 02/24/2022 | 18 | 19.27 | 17.5 | 18.84 |
| 02/27/2022 | 18.84 | 19.5 | 18.28 | 18.81 |
| 02/28/2022 | 18.81 | 19.08 | 18 | 18.36 |
| 03/01/2022 | 18.38 | 18.95 | 17.5 | 18.23 |
| 03/02/2022 | 18.36 | 18.82 | 18.04 | 18.72 |
| 03/03/2022 | 18.7 | 18.7 | 18.1 | 18.2 |
| 03/06/2022 | 18.3 | 18.56 | 17.6 | 18.22 |
| 03/07/2022 | 18.2 | 18.62 | 17.7 | 18.07 |
| 03/08/2022 | 18.14 | 18.31 | 17.9 | 18.1 |
| 03/09/2022 | 18.15 | 18.3 | 17.89 | 17.93 |
| 03/10/2022 | 17.94 | 18.2 | 17.84 | 17.89 |
| 03/13/2022 | 17.89 | 18.26 | 17.77 | 17.88 |
| 03/14/2022 | 17.9 | 17.96 | 17.68 | 17.7 |
| 03/15/2022 | 17.85 | 18.16 | 17.5 | 17.53 |
| 03/16/2022 | 17.54 | 17.73 | 17.3 | 17.49 |
| 03/17/2022 | 17.6 | 19.23 | 17.4 | 19.23 |
| 03/20/2022 | 19.8 | 21.14 | 19.23 | 21.14 |
| 03/21/2022 | 21.36 | 23.24 | 21.36 | 23.24 |
| 03/22/2022 | 23.9 | 25.56 | 23.88 | 25.56 |
| 03/23/2022 | 26.8 | 27.44 | 23.02 | 23.02 |
| 03/24/2022 | 22.8 | 24.56 | 21.38 | 23.12 |
| 03/27/2022 | 23.5 | 23.92 | 22.36 | 22.36 |
| 03/28/2022 | 22.7 | 23.24 | 21.2 | 22 |
| 03/29/2022 | 22.6 | 22.6 | 21.7 | 22 |
| 03/30/2022 | 21.94 | 22.16 | 21.2 | 21.56 |
| 03/31/2022 | 21.6 | 21.7 | 21.12 | 21.26 |
| 04/03/2022 | 21.3 | 21.36 | 20.98 | 21.04 |
| 04/04/2022 | 21.04 | 23.14 | 21 | 23.14 |
| 04/05/2022 | 23.98 | 25.44 | 23.98 | 25.44 |
| 04/06/2022 | 26.7 | 27.7 | 24 | 24.1 |
| 04/07/2022 | 24.12 | 24.54 | 22.9 | 23.6 |
| 04/10/2022 | 23.6 | 23.78 | 22.86 | 22.94 |
| 04/11/2022 | 22.94 | 25 | 22.64 | 24.64 |
| 04/12/2022 | 24.4 | 24.4 | 23.24 | 23.46 |
| 04/13/2022 | 23.68 | 23.82 | 23.26 | 23.34 |
| 04/14/2022 | 23.4 | 23.6 | 22.78 | 23 |
| 04/17/2022 | 22.98 | 24.04 | 22.66 | 23.38 |
| 04/18/2022 | 23.9 | 23.9 | 23 | 23.24 |
| 04/19/2022 | 22.98 | 23.38 | 22.84 | 22.98 |
| 04/20/2022 | 23.08 | 24.48 | 22.84 | 23.5 |
| 04/21/2022 | 23.5 | 23.5 | 22.44 | 22.5 |
| 04/24/2022 | 21.86 | 22.46 | 21.66 | 21.8 |
| 04/25/2022 | 21.8 | 22.28 | 20.98 | 21.24 |
| 04/26/2022 | 21.24 | 21.34 | 20.5 | 20.6 |
| 04/27/2022 | 20.6 | 21.3 | 20.58 | 21.06 |
| 04/28/2022 | 21.16 | 22.04 | 21.16 | 21.98 |
| 05/04/2022 | 22 | 22.5 | 21.58 | 21.92 |
| 05/05/2022 | 21.8 | 22.5 | 21.5 | 21.94 |
| 05/08/2022 | 22.08 | 23.86 | 21.66 | 22.44 |
| 05/09/2022 | 22.44 | 22.88 | 22.1 | 22.28 |
| 05/10/2022 | 21.7 | 22 | 21 | 21.44 |
| 05/11/2022 | 20.82 | 21.34 | 20.18 | 20.4 |
| 05/12/2022 | 20.4 | 20.8 | 20 | 20.52 |
| 05/15/2022 | 20.5 | 20.74 | 20.12 | 20.2 |
| 05/16/2022 | 20.2 | 22.22 | 20.1 | 21.04 |
| 05/17/2022 | 20.9 | 22 | 20.4 | 20.94 |
| 05/19/2022 | 20.94 | 20.98 | 20.16 | 20.52 |
| 05/22/2022 | 20.52 | 20.84 | 20.04 | 20.18 |
| 05/23/2022 | 20.36 | 20.44 | 19.76 | 19.83 |
| 05/24/2022 | 19.85 | 20.32 | 19.71 | 19.75 |
| 05/25/2022 | 19.77 | 20.2 | 19.5 | 19.9 |
| 05/26/2022 | 20 | 20.04 | 19.44 | 19.79 |
| 05/29/2022 | 19.83 | 20.18 | 19.65 | 19.88 |
| 05/30/2022 | 19.88 | 20.1 | 19.71 | 19.73 |
| 05/31/2022 | 19.73 | 19.84 | 19.55 | 19.56 |
| 06/01/2022 | 19.57 | 19.81 | 19.21 | 19.45 |
| 06/02/2022 | 19.45 | 19.46 | 19.14 | 19.19 |
| 06/05/2022 | 19.28 | 20.02 | 19.2 | 19.72 |
| 06/06/2022 | 19.99 | 20.08 | 19.35 | 19.49 |
| 06/07/2022 | 19.49 | 19.54 | 18.79 | 18.79 |
| 06/08/2022 | 18.79 | 19.27 | 18.25 | 18.45 |
| 06/09/2022 | 18.39 | 18.51 | 18.14 | 18.2 |
| 06/12/2022 | 18.2 | 18.35 | 17.88 | 17.9 |
| 06/13/2022 | 17.9 | 19.69 | 17.9 | 19.69 |
| 06/14/2022 | 20.52 | 21.64 | 19.9 | 20.42 |
| 06/15/2022 | 20.44 | 21.88 | 19.53 | 19.53 |
| 06/16/2022 | 19.57 | 19.79 | 18.7 | 19.16 |
| 06/19/2022 | 19.18 | 19.8 | 19 | 19.39 |
| 06/20/2022 | 19.53 | 19.55 | 19.16 | 19.23 |
| 06/21/2022 | 19.25 | 19.29 | 18.9 | 18.9 |
| 06/22/2022 | 18.98 | 19.56 | 18.88 | 19.06 |
| 06/23/2022 | 19.08 | 19.16 | 18.73 | 18.8 |
| 06/26/2022 | 18.67 | 19.15 | 18.55 | 18.74 |
| 06/27/2022 | 18.74 | 18.88 | 18.25 | 18.42 |
| 06/28/2022 | 18.5 | 18.52 | 17.81 | 18.11 |
| 06/29/2022 | 17.92 | 18.27 | 17.77 | 17.89 |
| 06/30/2022 | 17.89 | 18.17 | 17.74 | 17.9 |
| 07/03/2022 | 17.9 | 19.32 | 17.9 | 18.3 |
| 07/04/2022 | 18.28 | 18.48 | 17.74 | 17.8 |
| 07/05/2022 | 17.76 | 18.07 | 17.76 | 17.8 |
| 07/06/2022 | 17.82 | 18.25 | 17.76 | 17.97 |
| 07/07/2022 | 18.04 | 18.24 | 17.92 | 18.01 |
| 07/12/2022 | 18.15 | 18.75 | 17.99 | 18.28 |
| 07/13/2022 | 18.28 | 18.55 | 17.4 | 18.18 |
| 07/17/2022 | 18.18 | 19.35 | 18.01 | 18.65 |
| 07/18/2022 | 18.73 | 20.5 | 18.46 | 19.06 |
| 07/19/2022 | 19.07 | 20.42 | 18.66 | 19.82 |
| 07/20/2022 | 19.95 | 19.99 | 19.32 | 19.48 |
| 07/21/2022 | 19.47 | 20.44 | 18.5 | 19.6 |
| 07/24/2022 | 19.7 | 21.56 | 19.7 | 20.76 |
| 07/25/2022 | 20.66 | 20.8 | 19.94 | 20.04 |
| 07/26/2022 | 20.16 | 21.32 | 19.75 | 21.02 |
| 07/27/2022 | 21.38 | 21.9 | 21.1 | 21.46 |
| 07/28/2022 | 21.88 | 23.38 | 21.88 | 22 |
| 07/31/2022 | 22.36 | 23.3 | 21.78 | 21.98 |
| 08/01/2022 | 21.68 | 22.02 | 21.14 | 21.22 |
| 08/02/2022 | 21.26 | 21.98 | 20.2 | 21 |
| 08/03/2022 | 21 | 21.46 | 20.58 | 20.82 |
| 08/04/2022 | 20.82 | 21.02 | 20.22 | 20.98 |
| 08/07/2022 | 21 | 21.54 | 21 | 21.2 |
| 08/08/2022 | 21.22 | 21.32 | 20.84 | 20.88 |
| 08/09/2022 | 20.88 | 20.94 | 20.52 | 20.7 |
| 08/10/2022 | 20.74 | 20.74 | 20.34 | 20.52 |
| 08/11/2022 | 20.72 | 21.66 | 20.5 | 21.1 |
| 08/14/2022 | 21.06 | 21.3 | 20.82 | 21.08 |
| 08/15/2022 | 21.08 | 21.72 | 20.54 | 21.26 |
| 08/16/2022 | 21.36 | 21.6 | 20.92 | 21.1 |
| 08/17/2022 | 21.1 | 21.14 | 20.64 | 20.9 |
| 08/18/2022 | 20.9 | 22.02 | 20.8 | 21.7 |
| 08/21/2022 | 21.74 | 22.52 | 21.72 | 22.02 |
| 08/22/2022 | 22.1 | 22.56 | 21.76 | 22 |
| 08/23/2022 | 22.02 | 22.42 | 21.56 | 21.68 |
| 08/24/2022 | 21.76 | 22.16 | 21.36 | 21.62 |
| 08/25/2022 | 21.98 | 22.62 | 21.74 | 22.38 |
| 08/28/2022 | 22.36 | 22.68 | 21.64 | 22.02 |
| 08/30/2022 | 22.02 | 23.94 | 21.76 | 23.7 |
| 08/31/2022 | 23.7 | 23.9 | 23.08 | 23.08 |
| 09/01/2022 | 23.2 | 23.3 | 22.34 | 22.74 |
| 09/04/2022 | 22.7 | 22.82 | 22.2 | 22.36 |
| 09/05/2022 | 22.36 | 22.42 | 21.72 | 21.86 |
| 09/06/2022 | 21.8 | 21.9 | 21.44 | 21.54 |
| 09/07/2022 | 21.54 | 22.28 | 21.38 | 21.64 |
| 09/08/2022 | 21.68 | 22.06 | 21.32 | 21.66 |
| 09/11/2022 | 21.68 | 22.22 | 21.66 | 21.8 |
| 09/12/2022 | 21.8 | 22.12 | 21.28 | 21.46 |
| 09/13/2022 | 21.02 | 21.98 | 21.02 | 21.48 |
| 09/14/2022 | 21.5 | 21.88 | 21.32 | 21.88 |
| 09/15/2022 | 21.98 | 22.18 | 21.68 | 22.18 |
| 09/18/2022 | 22.24 | 23.9 | 22.22 | 22.86 |
| 09/19/2022 | 23.02 | 24.26 | 22.04 | 22.36 |
| 09/20/2022 | 22.38 | 23.12 | 21.44 | 21.76 |
| 09/21/2022 | 21.76 | 22.56 | 21.54 | 21.84 |
| 09/22/2022 | 21.96 | 22.5 | 21.82 | 21.96 |
| 09/25/2022 | 21.6 | 23.14 | 21.6 | 23 |
| 09/26/2022 | 23.02 | 23.7 | 22.54 | 23.3 |
| 09/27/2022 | 23.44 | 25.62 | 22.82 | 25.62 |
| 09/28/2022 | 26.2 | 28.18 | 25.02 | 26.8 |
| 09/29/2022 | 26.86 | 27.58 | 25.82 | 26.44 |
| 10/02/2022 | 26.44 | 26.56 | 25.46 | 25.74 |
| 10/03/2022 | 25.74 | 28.3 | 25.42 | 28.3 |
| 10/04/2022 | 28.5 | 31.12 | 28.4 | 30.5 |
| 10/05/2022 | 30.64 | 32.44 | 29.4 | 31.1 |
| 10/06/2022 | 31 | 33.98 | 30 | 33.66 |
| 10/09/2022 | 33.72 | 35.2 | 32.66 | 33.04 |
| 10/10/2022 | 33 | 33.78 | 32 | 32.4 |
| 10/11/2022 | 32.4 | 35.6 | 32.18 | 35.2 |
| 10/12/2022 | 35.14 | 36.5 | 33.1 | 33.18 |
| 10/13/2022 | 33.2 | 34.74 | 32.24 | 33.98 |
| 10/16/2022 | 34.1 | 34.3 | 32.7 | 32.8 |
| 10/17/2022 | 32.8 | 33.88 | 31.42 | 32.76 |
| 10/18/2022 | 32.6 | 33.46 | 32.52 | 32.66 |
| 10/19/2022 | 32.66 | 32.7 | 31.62 | 32.18 |
| 10/20/2022 | 32.2 | 33.76 | 31.74 | 32.66 |
| 10/23/2022 | 32.98 | 35 | 32.68 | 34.62 |
| 10/24/2022 | 34.66 | 35 | 32.76 | 33.1 |
| 10/25/2022 | 33.18 | 35.4 | 33.18 | 34.24 |
| 10/26/2022 | 34.24 | 37.66 | 33.48 | 37.48 |
| 10/27/2022 | 37.3 | 39.08 | 35.72 | 38.6 |
| 10/30/2022 | 38.68 | 40.58 | 36.76 | 38.16 |
| 10/31/2022 | 38.16 | 38.4 | 36.7 | 37.1 |
| 11/01/2022 | 37.08 | 37.76 | 35.26 | 36.28 |
| 11/02/2022 | 36.32 | 38.38 | 35.58 | 37.26 |
| 11/03/2022 | 37.26 | 37.98 | 36.42 | 36.52 |
| 11/06/2022 | 36.74 | 37.78 | 35.9 | 36.88 |
| 11/07/2022 | 36.96 | 37.14 | 36.06 | 36.06 |
| 11/08/2022 | 36.06 | 36.92 | 35.7 | 35.74 |
| 11/09/2022 | 35.8 | 37.16 | 35.7 | 37.14 |
| 11/10/2022 | 37.64 | 40.5 | 37 | 40.2 |
| 11/13/2022 | 40.24 | 43.5 | 38.76 | 42.32 |
| 11/14/2022 | 42.36 | 42.66 | 39.56 | 40.02 |
| 11/15/2022 | 40.02 | 40.8 | 37 | 39 |
| 11/16/2022 | 39.12 | 39.24 | 36.64 | 37 |
| 11/17/2022 | 37 | 40 | 36.7 | 39.52 |
| 11/20/2022 | 39.98 | 41.58 | 39.52 | 40.44 |
| 11/21/2022 | 40.98 | 41.62 | 39.24 | 39.5 |
| 11/22/2022 | 39.58 | 40.58 | 38.88 | 39.04 |
| 11/23/2022 | 39.3 | 40.98 | 39.28 | 39.54 |
| 11/24/2022 | 39.64 | 41.2 | 39.54 | 40 |
| 11/27/2022 | 40.54 | 44 | 40.44 | 44 |
| 11/28/2022 | 46.78 | 47.98 | 44.48 | 45.82 |
| 11/29/2022 | 45.58 | 46.9 | 43.8 | 45 |
| 11/30/2022 | 45.02 | 47.44 | 44.74 | 47.16 |
| 12/01/2022 | 47.28 | 48.2 | 45.58 | 45.7 |
| 12/04/2022 | 45.8 | 46.1 | 44.22 | 45 |
| 12/05/2022 | 45.14 | 45.98 | 43.96 | 44.76 |
| 12/06/2022 | 44.76 | 47.8 | 44.4 | 46.3 |
| 12/07/2022 | 46.9 | 47.98 | 45.06 | 47.98 |
| 12/08/2022 | 48.46 | 52 | 48.02 | 50.8 |
| 12/11/2022 | 50.7 | 50.7 | 46.5 | 48.1 |
| 12/12/2022 | 48.12 | 48.48 | 47.2 | 47.58 |
| 12/13/2022 | 47.58 | 47.94 | 45.02 | 45.02 |
| 12/14/2022 | 46.44 | 46.7 | 44.12 | 45.38 |
| 12/15/2022 | 45.38 | 46.16 | 44.12 | 44.34 |
| 12/18/2022 | 44.4 | 45.74 | 44.24 | 45.06 |
| 12/19/2022 | 45.3 | 46.84 | 44.74 | 46.84 |
| 12/20/2022 | 47.2 | 47.9 | 46.52 | 47.6 |
| 12/21/2022 | 47.8 | 47.82 | 46.16 | 46.24 |
| 12/22/2022 | 43.14 | 44.64 | 41.72 | 41.8 |
| 12/25/2022 | 41.8 | 42.18 | 38.6 | 39.78 |
| 12/26/2022 | 39.78 | 39.92 | 36.82 | 38.36 |
| 12/27/2022 | 38.36 | 38.74 | 36.48 | 38 |
| 12/28/2022 | 38 | 39.7 | 37.8 | 38.98 |
| 12/29/2022 | 39.38 | 40.26 | 38.28 | 39.76 |