Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
ŞEKER YATIRIM MENKUL DEĞERLER A.Ş. (SKYMD)
SKYMD
ŞEKER YATIRIM MENKUL DEĞERLER A.Ş. (SKYMD)
12.810 ₺
-0.690 (%-5.11)
Overview
Technicals
Financial Statements
Comments
Archive

SKYMD: ŞEKER YATIRIM MENKUL DEĞERLER A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for ŞEKER YATIRIM MENKUL DEĞERLER A.Ş..

Historical Chart

Loading chart...

Average

OPEN 14.54
CLOSE 14.5233

Low

LOW 10.07

High

HIGH 26.9
DATE OPEN HIGH LOW CLOSE
01/01/2025 15.58 15.85 14.82 15.02
01/02/2025 14.9 15.57 14.5 15.55
01/05/2025 16.06 16.95 15.84 16.35
01/06/2025 16.34 16.95 16.31 16.79
01/07/2025 16.79 17.25 15.97 16.44
01/08/2025 16.01 16.36 14.8 14.8
01/09/2025 13.83 15.27 13.32 13.8
01/12/2025 13.8 14.5 13.16 14.39
01/13/2025 14.4 14.68 13.71 13.81
01/14/2025 13.81 13.92 13.35 13.88
01/15/2025 13.74 14 13.2 13.2
01/16/2025 13 13.2 12.45 12.45
01/19/2025 12.46 13.69 12.46 13.69
01/20/2025 14.96 15.05 14.5 15.05
01/21/2025 15.28 15.8 13.97 14.17
01/22/2025 14.47 14.79 13.75 14.4
01/23/2025 14.5 14.62 14 14
01/26/2025 14 14.36 13.64 14.08
01/27/2025 14.08 14.96 14.04 14.5
01/28/2025 14.5 15 14.37 15
01/29/2025 15 15.35 14.77 14.82
01/30/2025 14.82 15.02 14.55 15
02/02/2025 15 16.5 14.61 16.5
02/03/2025 16.5 18.02 15.98 18
02/04/2025 18 19.43 17.81 19.36
02/05/2025 19.36 19.98 17.49 19.4
02/06/2025 19.5 20.56 19.11 20.5
02/09/2025 20.7 22.54 20.7 22.54
02/10/2025 22.8 24.78 22.8 24.78
02/11/2025 25.46 26.9 22.32 22.98
02/12/2025 23 24.06 20.7 20.7
02/13/2025 18.99 19.4 18.63 18.63
02/16/2025 17.22 20.48 17.22 20.48
02/17/2025 21.32 22.52 21 22.52
02/18/2025 22.36 23.52 21.26 22.92
02/19/2025 22.56 22.56 21.04 21.7
02/20/2025 20.88 21.44 19.54 19.54
02/23/2025 19.71 20.82 19.71 19.99
02/24/2025 19.5 21.84 19 21.84
02/25/2025 21.46 23 21 22.3
02/26/2025 21.3 22.4 21.28 21.6
02/27/2025 21.32 21.92 20.52 21.8
03/02/2025 22.04 22.76 21.2 22.48
03/03/2025 22.2 22.5 21.66 22.44
03/04/2025 22.22 22.22 20.2 21.72
03/05/2025 20.52 21.28 19.55 19.55
03/06/2025 18.88 19.88 17.9 18.38
03/09/2025 18.54 19.3 18.41 19.3
03/10/2025 19.3 20.88 19.3 20.2
03/11/2025 20.2 22.18 18.38 19
03/12/2025 18.06 18.73 17.2 17.89
03/13/2025 17.87 18.2 16.98 17.7
03/16/2025 17.7 17.71 16.76 16.76
03/17/2025 16.76 18.21 16.15 18.03
03/18/2025 16.53 17.84 16.53 16.7
03/19/2025 16.6 17.21 15.98 16.39
03/20/2025 16.38 16.38 14.76 14.76
03/23/2025 14.76 15.83 14.38 15.7
03/24/2025 15.75 17.07 15.5 16.8
03/25/2025 16.11 16.69 16.01 16.07
03/26/2025 16.07 16.3 15 15.46
03/27/2025 15.47 16.03 15.01 15.89
04/01/2025 15.89 17.45 15.86 17.4
04/02/2025 17.76 17.96 16.9 17.01
04/03/2025 17.12 17.85 16.96 16.98
04/06/2025 16.81 17.3 16.02 16.5
04/07/2025 16.62 17.9 16.28 17.65
04/08/2025 17.56 18.03 16.86 17.1
04/09/2025 17.37 17.6 16.9 17.21
04/10/2025 17.31 17.32 16.34 16.34
04/13/2025 16.34 16.44 15.64 15.7
04/14/2025 15.55 16 14.96 15.09
04/15/2025 15.09 15.84 14.35 15.03
04/16/2025 15.03 15.25 14.66 14.77
04/17/2025 14.8 14.8 14.05 14.11
04/20/2025 14.11 14.15 13.15 13.15
04/21/2025 13.32 14.45 13.25 14.03
04/23/2025 14.11 14.19 13.25 13.25
04/24/2025 13.25 13.38 12.98 13.02
04/27/2025 12.99 13.28 12.18 12.18
04/28/2025 12.25 13.11 12.25 12.34
04/29/2025 11.11 11.86 11.11 11.27
05/01/2025 11.27 11.5 10.33 10.35
05/04/2025 10.35 11.38 10.27 10.65
05/05/2025 10.76 11 10.52 10.59
05/06/2025 10.62 10.71 10.23 10.25
05/07/2025 10.3 10.46 10.07 10.35
05/08/2025 10.44 10.65 10.25 10.3
05/11/2025 10.36 10.58 10.21 10.41
05/12/2025 10.47 10.77 10.23 10.43
05/13/2025 10.56 10.56 10.3 10.37
05/14/2025 10.39 10.78 10.34 10.38
05/15/2025 10.4 10.7 10.28 10.5
05/19/2025 10.5 10.6 10.25 10.28
05/20/2025 10.32 11.3 10.26 11.3
05/21/2025 11.75 12.43 11.32 12.43
05/22/2025 12.94 13.67 11.7 11.79
05/25/2025 11.6 12.96 11.4 12.96
05/26/2025 13.56 13.99 12.63 13
05/27/2025 13.49 13.64 11.8 12.09
05/28/2025 12.1 12.26 11.44 11.58
05/29/2025 11.59 11.61 11.06 11.17
06/01/2025 11.44 11.51 10.78 10.78
06/02/2025 10.76 10.99 10.63 10.82
06/03/2025 10.82 11.14 10.7 10.93
06/04/2025 10.9 11.03 10.75 10.78
06/09/2025 10.95 11.21 10.77 10.85
06/10/2025 10.87 11.93 10.71 11.93
06/11/2025 12.21 12.33 11.18 11.18
06/12/2025 10.78 11.14 10.31 10.77
06/15/2025 10.77 11.35 10.77 11.03
06/16/2025 11 12.13 10.99 12.13
06/17/2025 12.4 12.82 11.71 12.1
06/18/2025 12.1 12.65 11.76 12
06/19/2025 12.13 12.66 12.02 12.3
06/22/2025 12.01 12.19 11.71 11.97
06/23/2025 12.15 12.76 12.13 12.52
06/24/2025 12.65 13.4 12.45 12.53
06/25/2025 12.65 13.23 12.52 12.62
06/26/2025 12.67 12.77 12.04 12.05
06/29/2025 12 12.4 11.84 12.14
06/30/2025 12.15 12.34 12.1 12.17
07/01/2025 12.18 12.59 12.1 12.13
07/02/2025 12.2 12.24 11.87 11.99
07/03/2025 11.92 12.01 11.78 11.87
07/06/2025 11.7 11.88 11.5 11.69
07/07/2025 11.79 11.95 11.55 11.68
07/08/2025 11.7 11.93 11.59 11.66
07/09/2025 11.73 12.54 11.71 12.3
07/10/2025 12.44 13.45 12.12 12.73
07/13/2025 12.74 13 12.44 12.45
07/15/2025 12.45 12.91 12.13 12.89
07/16/2025 12.94 13.35 12.79 13.05
07/17/2025 13.15 13.84 12.93 13.5
07/20/2025 13.52 13.94 13.4 13.7
07/21/2025 13.7 14.8 13.56 14.67
07/22/2025 14.67 14.86 13.76 13.91
07/23/2025 13.91 14.03 13.22 13.46
07/24/2025 13.57 14.22 13.57 14.07
07/27/2025 14.72 15.47 14.72 15.47
07/28/2025 16.32 17.01 16.02 16.21
07/29/2025 16.2 17.47 16.01 17.28
07/30/2025 17.75 17.91 16.68 17.01
07/31/2025 17.01 17.11 16.23 16.3
08/03/2025 16.44 17.93 16.22 17.93
08/04/2025 18.55 19.1 17.66 17.76
08/05/2025 17.76 18.25 17.11 17.21
08/06/2025 17.28 18.1 16.7 17.27
08/07/2025 17.4 17.4 16.53 16.53
08/10/2025 16.52 16.7 16.14 16.38
08/11/2025 16.2 16.38 15.44 16.2
08/12/2025 16.25 16.48 15.85 16.15
08/13/2025 16.15 16.5 15.65 15.68
08/14/2025 15.66 16.37 15.66 15.87
08/17/2025 16.1 16.16 15.59 15.67
08/18/2025 15.69 17.09 15.67 15.95
08/19/2025 15.95 16.62 15.68 16.14
08/20/2025 16.24 16.79 16.09 16.3
08/21/2025 16.35 16.35 15.76 15.9
08/24/2025 15.9 16.08 15.85 15.93
08/25/2025 15.92 16.8 15.92 16.29
08/26/2025 16.21 16.29 15.83 15.86
08/27/2025 15.86 16.34 15.82 15.9
08/28/2025 15.9 16.25 15.8 15.88
08/31/2025 15.89 16.14 15.8 15.84
09/01/2025 15.92 16 14.53 15.7
09/02/2025 15.68 16.02 15.51 15.81
09/03/2025 15.96 16.05 15.67 15.78
09/04/2025 15.75 15.85 15.13 15.2
09/07/2025 15.05 15.05 14.4 14.4
09/08/2025 14.42 14.64 14.13 14.27
09/09/2025 14.34 14.5 14 14.05
09/10/2025 14.11 14.24 13.5 13.5
09/11/2025 13.5 13.55 13.16 13.22
09/14/2025 13.22 14.14 12.97 14.05
09/15/2025 14.25 15.41 14.13 14.86
09/16/2025 14.86 14.92 14.47 14.5
09/17/2025 14.5 15.22 14.5 14.7
09/18/2025 14.75 15.49 14.58 15.4
09/21/2025 15.8 15.81 15.43 15.56
09/22/2025 15.56 16.4 15.36 16.18
09/23/2025 16.41 16.48 15.88 16.1
09/24/2025 16.12 17.71 16.1 17.71
09/25/2025 18.19 18.54 15.99 16.03
09/28/2025 16.03 17.12 15.24 15.45
09/29/2025 15.45 15.79 14.68 14.8
09/30/2025 14.98 14.98 14.43 14.79
10/01/2025 14.79 14.9 14.3 14.44
10/02/2025 14.47 14.67 14.1 14.29
10/05/2025 14.32 14.7 14.02 14.52
10/06/2025 14.52 14.97 14.1 14.3
10/07/2025 14.29 14.64 14.06 14.06
10/08/2025 14.09 14.91 14 14.27
10/09/2025 14.3 14.6 14.21 14.46
10/12/2025 14.4 14.7 14 14.42
10/13/2025 14.42 14.59 13.42 13.48
10/14/2025 13.48 13.59 13.11 13.37
10/15/2025 13.4 13.42 13.14 13.17
10/16/2025 13.12 13.17 12.47 12.78
10/19/2025 12.78 13.19 12.64 12.93
10/20/2025 13 13.34 12.92 13.29
10/21/2025 13.37 13.42 13.03 13.05
10/22/2025 13 13.22 12.78 12.9
10/23/2025 12.97 13.49 12.94 13.42
10/26/2025 13.42 13.5 13.19 13.2
10/27/2025 13.2 13.29 13.06 13.15
10/29/2025 13.15 13.68 13.13 13.49
10/30/2025 13.32 13.48 13.21 13.4
11/02/2025 13.4 13.95 13.39 13.71
11/03/2025 13.92 13.92 13.3 13.37
11/04/2025 13.37 13.44 13.18 13.28
11/05/2025 13.3 13.39 13.09 13.13
11/06/2025 13.14 13.27 12.87 12.95
11/09/2025 12.96 13.12 12.84 12.91
11/10/2025 12.87 12.88 12.12 12.7
11/11/2025 12.8 12.86 12.37 12.41
11/12/2025 12.41 12.78 12.23 12.23
11/13/2025 12.28 12.38 12.05 12.17
11/16/2025 12.2 12.95 12.2 12.85
11/17/2025 13 13 12.44 12.44
11/18/2025 12.55 13.25 12.46 12.7
11/19/2025 12.66 12.77 12.28 12.49
11/20/2025 12.5 12.5 12.3 12.34
11/23/2025 12.34 12.84 12.23 12.33
11/24/2025 12.34 12.5 12.15 12.18
11/25/2025 12.23 12.28 11.94 11.94
11/26/2025 12.2 12.31 11.94 12
11/27/2025 12 12.19 11.8 11.97
11/30/2025 11.93 12.52 11.93 12.38
12/01/2025 12.42 12.85 12.35 12.54
12/02/2025 12.54 12.64 12.25 12.25
12/03/2025 12.3 12.36 12.04 12.05
12/04/2025 12.04 12.16 11.95 12.06
12/07/2025 12.11 12.23 12.1 12.11
12/08/2025 12.12 12.74 12.09 12.17
12/09/2025 12.18 12.28 12.04 12.09
12/10/2025 12.12 12.69 12.09 12.47
12/11/2025 12.47 12.53 12.23 12.25
12/14/2025 12.28 12.55 12.25 12.36
12/15/2025 12.38 12.6 12.31 12.4
12/16/2025 12.5 12.59 12.26 12.27
12/17/2025 12.27 12.38 12.16 12.19
12/18/2025 12.19 12.34 12.14 12.22
12/21/2025 12.21 12.34 11.9 11.97
12/22/2025 11.97 12.01 11.7 11.76
12/23/2025 11.69 11.88 11.65 11.66
12/24/2025 11.66 11.93 11.66 11.71
12/25/2025 11.87 11.87 11.4 11.53
12/28/2025 11.31 11.57 11.25 11.3
12/29/2025 11.3 11.37 10.8 11.23
12/30/2025 11.23 11.88 11.23 11.77