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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.0059
CLOSE 51.0784
Low
LOW 20.44
High
HIGH 135
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 40.28 | 40.76 | 39.9 | 40.72 |
| 01/02/2023 | 40.5 | 40.5 | 38.5 | 38.52 |
| 01/03/2023 | 38.52 | 38.9 | 36.6 | 37.4 |
| 01/04/2023 | 37.4 | 38.74 | 33.66 | 33.68 |
| 01/05/2023 | 33.66 | 36.52 | 31.98 | 36.36 |
| 01/08/2023 | 35.96 | 37.4 | 34.34 | 35.16 |
| 01/09/2023 | 35.16 | 37.14 | 33.42 | 36.26 |
| 01/10/2023 | 35.5 | 36.3 | 33.06 | 33.94 |
| 01/11/2023 | 34.02 | 35.16 | 32.4 | 34 |
| 01/12/2023 | 33.84 | 34.98 | 33.44 | 33.74 |
| 01/15/2023 | 33.94 | 37 | 33.76 | 35.42 |
| 01/16/2023 | 35.4 | 37.2 | 35.32 | 37.12 |
| 01/17/2023 | 37.58 | 38.42 | 36.84 | 37.06 |
| 01/18/2023 | 36.9 | 38 | 36.7 | 37.54 |
| 01/19/2023 | 38.2 | 38.24 | 36.72 | 36.74 |
| 01/22/2023 | 36.74 | 36.94 | 34.88 | 34.88 |
| 01/23/2023 | 35.28 | 36.62 | 34.9 | 35.6 |
| 01/24/2023 | 36.44 | 36.7 | 33.98 | 35.88 |
| 01/25/2023 | 36.02 | 37.6 | 35.2 | 37.38 |
| 01/26/2023 | 37.38 | 39.52 | 36 | 36.78 |
| 01/29/2023 | 36.92 | 37.6 | 35.08 | 35.08 |
| 01/30/2023 | 35.08 | 35.9 | 33.34 | 34.98 |
| 01/31/2023 | 34.82 | 35.24 | 32.7 | 33.1 |
| 02/01/2023 | 33.1 | 34.34 | 30.06 | 32.7 |
| 02/02/2023 | 32.7 | 35.9 | 31.4 | 34.38 |
| 02/05/2023 | 33.3 | 35 | 33.06 | 34.04 |
| 02/06/2023 | 34 | 34 | 30.64 | 30.64 |
| 02/14/2023 | 30.96 | 33.48 | 30.96 | 33.44 |
| 02/15/2023 | 34.1 | 35.44 | 33.22 | 33.8 |
| 02/16/2023 | 34.04 | 34.96 | 32.82 | 34.42 |
| 02/19/2023 | 34.32 | 35.52 | 33.58 | 33.72 |
| 02/20/2023 | 33.1 | 33.5 | 32 | 32.1 |
| 02/21/2023 | 31.54 | 32.74 | 31.08 | 31.72 |
| 02/22/2023 | 31.7 | 33.3 | 31.42 | 33.12 |
| 02/23/2023 | 33.18 | 36.42 | 33.12 | 36.42 |
| 02/26/2023 | 38.26 | 39.1 | 36.44 | 37.54 |
| 02/27/2023 | 37.7 | 38.78 | 36.5 | 36.9 |
| 02/28/2023 | 36.9 | 37.44 | 35.24 | 35.78 |
| 03/01/2023 | 35.78 | 35.78 | 34 | 34.2 |
| 03/02/2023 | 34 | 35.5 | 33.12 | 33.8 |
| 03/05/2023 | 33.8 | 35.16 | 33.78 | 34.78 |
| 03/06/2023 | 34.8 | 34.96 | 33.8 | 34.64 |
| 03/07/2023 | 34.64 | 36.14 | 34.04 | 35.36 |
| 03/08/2023 | 35.36 | 36.32 | 34.8 | 35.74 |
| 03/09/2023 | 35.5 | 36.98 | 34.9 | 35 |
| 03/12/2023 | 35.02 | 35.68 | 33.7 | 33.94 |
| 03/13/2023 | 33.96 | 34.38 | 32.68 | 32.7 |
| 03/14/2023 | 32.7 | 33.28 | 30.4 | 31.6 |
| 03/15/2023 | 29.88 | 31.92 | 28.44 | 29.24 |
| 03/16/2023 | 29.4 | 29.64 | 28.58 | 28.82 |
| 03/19/2023 | 28.82 | 28.82 | 26.04 | 26.8 |
| 03/20/2023 | 26.8 | 27 | 25.48 | 25.8 |
| 03/21/2023 | 26.56 | 28.38 | 26.56 | 28.38 |
| 03/22/2023 | 29.88 | 31.2 | 29.88 | 31.2 |
| 03/23/2023 | 32.6 | 34.32 | 29.8 | 29.8 |
| 03/26/2023 | 29.2 | 31.3 | 28.44 | 29.18 |
| 03/27/2023 | 29.6 | 29.66 | 27.1 | 27.6 |
| 03/28/2023 | 29.12 | 29.16 | 27.48 | 27.86 |
| 03/29/2023 | 27.86 | 30.64 | 27.66 | 30.64 |
| 03/30/2023 | 30.5 | 31.54 | 29.2 | 29.6 |
| 04/02/2023 | 30.04 | 30.18 | 27.64 | 28.7 |
| 04/03/2023 | 28.7 | 29.04 | 27.8 | 28 |
| 04/04/2023 | 28.02 | 30.44 | 27.8 | 29 |
| 04/05/2023 | 28.7 | 29 | 28.12 | 28.3 |
| 04/06/2023 | 28.4 | 28.74 | 28.1 | 28.36 |
| 04/09/2023 | 28.44 | 28.92 | 27.14 | 28.18 |
| 04/10/2023 | 27.82 | 28.46 | 27.8 | 27.98 |
| 04/11/2023 | 28.08 | 28.3 | 27.6 | 27.66 |
| 04/12/2023 | 27.66 | 28.22 | 27.24 | 27.56 |
| 04/13/2023 | 27.56 | 27.9 | 27.12 | 27.38 |
| 04/16/2023 | 27.58 | 28.38 | 26.5 | 27.74 |
| 04/17/2023 | 28 | 28 | 26.8 | 26.82 |
| 04/18/2023 | 26.7 | 27.02 | 26.5 | 26.88 |
| 04/19/2023 | 27 | 27.06 | 26.14 | 26.14 |
| 04/23/2023 | 26.22 | 26.8 | 24.94 | 25.86 |
| 04/24/2023 | 25.86 | 26.26 | 25.4 | 25.52 |
| 04/25/2023 | 25.02 | 25.68 | 24.6 | 24.6 |
| 04/26/2023 | 24.8 | 26.2 | 24.5 | 24.78 |
| 04/27/2023 | 24.78 | 24.98 | 23.04 | 23.66 |
| 05/01/2023 | 23.8 | 24.2 | 22.54 | 23 |
| 05/02/2023 | 22.9 | 22.9 | 20.74 | 20.9 |
| 05/03/2023 | 20.9 | 22.94 | 20.84 | 21.98 |
| 05/04/2023 | 22.1 | 22.46 | 21.16 | 21.66 |
| 05/07/2023 | 21.68 | 23.82 | 21.58 | 21.96 |
| 05/08/2023 | 21.96 | 22.5 | 21.4 | 21.4 |
| 05/09/2023 | 21.5 | 21.72 | 20.44 | 21.26 |
| 05/10/2023 | 20.5 | 23.02 | 20.5 | 22.14 |
| 05/11/2023 | 22.14 | 23.5 | 21.22 | 22.18 |
| 05/14/2023 | 22.84 | 22.84 | 21.18 | 22.42 |
| 05/15/2023 | 22.5 | 23.48 | 22.12 | 23 |
| 05/16/2023 | 23 | 23.96 | 22.84 | 23.5 |
| 05/17/2023 | 23.5 | 23.98 | 22.4 | 22.68 |
| 05/21/2023 | 22.64 | 23 | 21.54 | 22.2 |
| 05/22/2023 | 22.2 | 22.5 | 21.88 | 22.32 |
| 05/23/2023 | 22.7 | 24.54 | 22.34 | 24.54 |
| 05/24/2023 | 25.44 | 25.84 | 23.12 | 23.12 |
| 05/25/2023 | 22.96 | 23.58 | 22.52 | 23.24 |
| 05/28/2023 | 23.24 | 24.72 | 23.24 | 24.44 |
| 05/29/2023 | 24.6 | 25.58 | 23.98 | 25.18 |
| 05/30/2023 | 25.28 | 26.1 | 24.68 | 24.98 |
| 05/31/2023 | 24.56 | 25.9 | 24.56 | 25.1 |
| 06/01/2023 | 25.26 | 25.52 | 24.88 | 25.14 |
| 06/04/2023 | 25.2 | 26.6 | 25.2 | 25.68 |
| 06/05/2023 | 25.68 | 25.98 | 25 | 25.12 |
| 06/06/2023 | 25.16 | 27.62 | 25.16 | 27.62 |
| 06/07/2023 | 27.62 | 29.18 | 26.92 | 27.8 |
| 06/08/2023 | 27.8 | 27.82 | 27.16 | 27.5 |
| 06/11/2023 | 27.5 | 28.56 | 27.5 | 27.54 |
| 06/12/2023 | 27.6 | 29.08 | 27.6 | 28.8 |
| 06/13/2023 | 30.68 | 31.68 | 29.74 | 31.68 |
| 06/14/2023 | 32.1 | 34.84 | 32.1 | 34.84 |
| 06/15/2023 | 35.9 | 36.8 | 31.36 | 31.36 |
| 06/18/2023 | 30.78 | 31.1 | 28.74 | 29.06 |
| 06/19/2023 | 29.02 | 31.96 | 29.02 | 31.96 |
| 06/20/2023 | 31.96 | 32.28 | 29.08 | 29.08 |
| 06/21/2023 | 29.22 | 30.48 | 29.04 | 29.56 |
| 06/22/2023 | 29.7 | 30.72 | 29.5 | 29.82 |
| 06/25/2023 | 29.82 | 32 | 29.82 | 30.54 |
| 06/26/2023 | 30.56 | 33.58 | 30.56 | 33.58 |
| 07/02/2023 | 33.88 | 36.78 | 33.6 | 35.86 |
| 07/03/2023 | 36.08 | 38.8 | 36.08 | 37.5 |
| 07/04/2023 | 37.5 | 38.36 | 35.94 | 37.6 |
| 07/05/2023 | 37.5 | 40.14 | 37.04 | 38.32 |
| 07/06/2023 | 37.96 | 39.22 | 37.44 | 37.68 |
| 07/09/2023 | 37.92 | 39.8 | 37.18 | 38 |
| 07/10/2023 | 38.06 | 41.8 | 38.06 | 41.8 |
| 07/11/2023 | 43.1 | 45.52 | 42.82 | 43.8 |
| 07/12/2023 | 43.7 | 46 | 41.86 | 43.2 |
| 07/13/2023 | 42.08 | 43.12 | 40.14 | 40.4 |
| 07/16/2023 | 40.9 | 41.54 | 39.4 | 40.7 |
| 07/17/2023 | 38 | 40.54 | 38 | 38 |
| 07/18/2023 | 38 | 39.9 | 37 | 38.56 |
| 07/19/2023 | 38.7 | 39.96 | 38.7 | 38.96 |
| 07/20/2023 | 39 | 41.3 | 37.1 | 39.06 |
| 07/23/2023 | 39.08 | 40.32 | 38.36 | 39.02 |
| 07/24/2023 | 38.72 | 39.62 | 36.8 | 37.2 |
| 07/25/2023 | 37.4 | 39.46 | 37.1 | 38.64 |
| 07/26/2023 | 38.64 | 42.5 | 38.64 | 42.5 |
| 07/27/2023 | 43.5 | 45.82 | 40.48 | 41.7 |
| 07/30/2023 | 41.7 | 44.6 | 41.54 | 41.96 |
| 07/31/2023 | 41.98 | 42.76 | 40.24 | 42.1 |
| 08/01/2023 | 43 | 45.94 | 41.62 | 45.58 |
| 08/02/2023 | 45.52 | 48.9 | 44.8 | 46.26 |
| 08/03/2023 | 47.84 | 48.5 | 46.36 | 47.36 |
| 08/06/2023 | 47.36 | 48.02 | 45.72 | 47.38 |
| 08/07/2023 | 47.3 | 48.02 | 46.54 | 47.5 |
| 08/08/2023 | 47.5 | 51.55 | 47.28 | 47.98 |
| 08/09/2023 | 47.98 | 49 | 44.86 | 45.04 |
| 08/10/2023 | 45 | 47.4 | 44 | 47.1 |
| 08/13/2023 | 47.1 | 51.8 | 47.1 | 51.2 |
| 08/14/2023 | 51.2 | 55.95 | 49.46 | 53.35 |
| 08/15/2023 | 53.8 | 54.95 | 48.02 | 48.02 |
| 08/16/2023 | 48 | 49 | 46.26 | 47.34 |
| 08/17/2023 | 47.44 | 47.7 | 43.88 | 44.94 |
| 08/20/2023 | 44.94 | 47.1 | 43.38 | 45.6 |
| 08/21/2023 | 44.3 | 45.34 | 43.54 | 43.66 |
| 08/22/2023 | 43.7 | 45.88 | 43.7 | 44.72 |
| 08/23/2023 | 45.02 | 45.58 | 42.06 | 42.3 |
| 08/24/2023 | 42.3 | 45 | 40.3 | 43.98 |
| 08/27/2023 | 44.06 | 45.96 | 44.02 | 44.9 |
| 08/28/2023 | 46.36 | 49.38 | 46.18 | 49.38 |
| 08/30/2023 | 50.4 | 51.3 | 47 | 47.2 |
| 08/31/2023 | 47.5 | 51.85 | 47.18 | 49.7 |
| 09/03/2023 | 50.1 | 54.65 | 48.54 | 54.65 |
| 09/04/2023 | 54.65 | 59.5 | 51.95 | 56.65 |
| 09/05/2023 | 56.9 | 62.3 | 54.1 | 62.3 |
| 09/06/2023 | 62.3 | 67.4 | 60.55 | 61.05 |
| 09/07/2023 | 61.1 | 66.5 | 61.1 | 66 |
| 09/10/2023 | 65.5 | 65.5 | 59.4 | 59.4 |
| 09/11/2023 | 59.6 | 62.5 | 57.5 | 59.25 |
| 09/12/2023 | 61 | 61.05 | 55 | 56.55 |
| 09/13/2023 | 57.65 | 61.9 | 52 | 59.1 |
| 09/14/2023 | 60 | 62.95 | 58.75 | 62.95 |
| 09/17/2023 | 63.6 | 65.2 | 59.1 | 60 |
| 09/18/2023 | 58.65 | 61.25 | 57.1 | 59.6 |
| 09/19/2023 | 58.6 | 65.55 | 58.6 | 65.55 |
| 09/20/2023 | 64.95 | 71.3 | 63.1 | 69.9 |
| 09/21/2023 | 70.55 | 76.05 | 70 | 70.7 |
| 09/24/2023 | 72 | 74.55 | 70.65 | 70.65 |
| 09/25/2023 | 70.65 | 71.85 | 66.1 | 66.1 |
| 09/26/2023 | 66.75 | 72 | 66.75 | 71.7 |
| 09/27/2023 | 71.7 | 76.9 | 68.45 | 70.65 |
| 09/28/2023 | 70.65 | 75 | 70.65 | 73 |
| 10/01/2023 | 73 | 75.6 | 71 | 71.95 |
| 10/02/2023 | 71.95 | 72.1 | 68.95 | 69.75 |
| 10/03/2023 | 69.75 | 74.5 | 68.55 | 72 |
| 10/04/2023 | 72 | 73.1 | 69.65 | 71.25 |
| 10/05/2023 | 71.25 | 77.5 | 70.4 | 75.05 |
| 10/08/2023 | 71.05 | 82.55 | 70.2 | 82.55 |
| 10/09/2023 | 84.05 | 86 | 80.1 | 80.2 |
| 10/10/2023 | 80.3 | 86.5 | 77.85 | 83 |
| 10/11/2023 | 83 | 86.95 | 75.05 | 81.4 |
| 10/12/2023 | 81.4 | 82.35 | 75.9 | 75.9 |
| 10/15/2023 | 76.4 | 78.8 | 70.9 | 71.05 |
| 10/16/2023 | 71.05 | 74.9 | 70.05 | 74.05 |
| 10/17/2023 | 73 | 74.9 | 69.4 | 70.25 |
| 10/18/2023 | 70.35 | 72.8 | 68 | 70.7 |
| 10/19/2023 | 69 | 69.3 | 63.75 | 63.75 |
| 10/22/2023 | 64 | 70.1 | 64 | 69.15 |
| 10/23/2023 | 69.15 | 71.3 | 68.5 | 70.95 |
| 10/24/2023 | 71 | 71.9 | 64.4 | 64.6 |
| 10/25/2023 | 64.6 | 68.8 | 62.25 | 67.2 |
| 10/26/2023 | 67.5 | 68.05 | 65.1 | 67.9 |
| 10/29/2023 | 65.65 | 70.75 | 65.65 | 70 |
| 10/30/2023 | 70.6 | 71.75 | 69 | 70 |
| 10/31/2023 | 70 | 71.2 | 64.25 | 68.4 |
| 11/01/2023 | 68.4 | 70.9 | 67.45 | 69.85 |
| 11/02/2023 | 70.15 | 76.8 | 70.15 | 76.8 |
| 11/05/2023 | 78.15 | 84.45 | 78.15 | 84.45 |
| 11/06/2023 | 85.05 | 91.25 | 80.85 | 82.3 |
| 11/07/2023 | 82.5 | 90.5 | 81.45 | 90.5 |
| 11/08/2023 | 93 | 93 | 86.45 | 90 |
| 11/09/2023 | 99 | 99 | 85.45 | 85.45 |
| 11/12/2023 | 85.45 | 93.95 | 82.7 | 93.95 |
| 11/13/2023 | 95.15 | 103.3 | 95.15 | 103.3 |
| 11/14/2023 | 106.3 | 111 | 93.1 | 95.95 |
| 11/15/2023 | 95.95 | 105.5 | 92.05 | 105.5 |
| 11/16/2023 | 109.9 | 116 | 106.4 | 108.4 |
| 11/19/2023 | 110 | 115.8 | 103.7 | 104 |
| 11/20/2023 | 104.6 | 105.5 | 95.35 | 96.1 |
| 11/21/2023 | 97.95 | 101.3 | 91.8 | 95 |
| 11/22/2023 | 95 | 98.75 | 90.25 | 92.95 |
| 11/23/2023 | 92.95 | 102.2 | 90.5 | 102.2 |
| 11/26/2023 | 102.2 | 112.4 | 100.2 | 112.4 |
| 11/27/2023 | 116 | 123.6 | 113 | 123.6 |
| 11/28/2023 | 130 | 135 | 115 | 121 |
| 11/29/2023 | 117 | 127.3 | 110 | 118 |
| 11/30/2023 | 116.5 | 118.3 | 107.8 | 112.1 |
| 12/03/2023 | 111.6 | 112 | 102.8 | 102.8 |
| 12/04/2023 | 102.8 | 113 | 98.9 | 113 |
| 12/05/2023 | 112.6 | 117.8 | 104.3 | 105.1 |
| 12/06/2023 | 101 | 107.3 | 96.05 | 107.3 |
| 12/07/2023 | 106.2 | 115.8 | 103.7 | 110 |
| 12/10/2023 | 110.4 | 118.8 | 106.7 | 111 |
| 12/11/2023 | 113 | 115.6 | 109 | 110 |
| 12/12/2023 | 110 | 110 | 99.3 | 103 |
| 12/13/2023 | 103 | 109.5 | 99.5 | 106 |
| 12/14/2023 | 108.7 | 108.7 | 103.3 | 105.6 |
| 12/17/2023 | 103.1 | 112.8 | 103.1 | 109.5 |
| 12/18/2023 | 110 | 116.5 | 110 | 113.8 |
| 12/19/2023 | 114.7 | 116.4 | 106.6 | 110 |
| 12/20/2023 | 110 | 111.9 | 106.5 | 110.2 |
| 12/21/2023 | 110.3 | 111.2 | 105.3 | 106.3 |
| 12/24/2023 | 106.3 | 106.3 | 95.7 | 99 |
| 12/25/2023 | 99 | 102.8 | 89.1 | 89.1 |
| 12/26/2023 | 82 | 96 | 81.55 | 93 |
| 12/27/2023 | 94.6 | 97.4 | 93 | 95.9 |
| 12/28/2023 | 96.9 | 97 | 93 | 95.45 |