Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S. SARKY
BIST · Türkiye · Producer Manufacturing
₺19.98+0.26 (+1.32%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺19.97 | +1.27% | ₺19.90 | ₺20.10 | ₺19.82 | 920.18K |
| 2026-09-30 | ₺19.72 | -2.18% | ₺20.26 | ₺20.30 | ₺19.57 | 2.27M |
| 2026-09-29 | ₺20.16 | +0.10% | ₺20.16 | ₺20.38 | ₺19.79 | 1.73M |
| 2026-09-28 | ₺20.14 | -4.46% | ₺20.86 | ₺20.86 | ₺19.75 | 3.44M |
| 2026-09-25 | ₺21.08 | -0.66% | ₺21.04 | ₺21.50 | ₺20.86 | 2.66M |
| 2026-09-24 | ₺21.22 | -4.33% | ₺22.10 | ₺22.20 | ₺21.22 | 2.01M |
| 2026-09-23 | ₺22.18 | +0.54% | ₺22.12 | ₺22.80 | ₺22.10 | 3.51M |
| 2026-09-22 | ₺22.06 | -0.54% | ₺22.18 | ₺22.50 | ₺21.98 | 3.51M |
| 2026-09-21 | ₺22.18 | +1.19% | ₺21.96 | ₺22.40 | ₺20.80 | 5.93M |
| 2026-09-18 | ₺21.92 | -2.58% | ₺22.60 | ₺22.60 | ₺21.90 | 2.99M |
| 2026-09-17 | ₺22.50 | +3.50% | ₺21.74 | ₺22.78 | ₺21.40 | 5.75M |
| 2026-09-16 | ₺21.74 | -2.77% | ₺22.36 | ₺22.66 | ₺21.06 | 5.92M |
| 2026-09-15 | ₺22.36 | -4.53% | ₺23.42 | ₺23.46 | ₺22.36 | 5.39M |
| 2026-09-14 | ₺23.42 | -3.54% | ₺24.18 | ₺24.18 | ₺23.34 | 4.51M |
| 2026-09-11 | ₺24.28 | -1.54% | ₺24.70 | ₺24.76 | ₺24.16 | 4.21M |
| 2026-09-10 | ₺24.66 | -5.95% | ₺26.88 | ₺26.88 | ₺24.46 | 8.09M |
| 2026-09-09 | ₺26.22 | -0.46% | ₺26.30 | ₺26.88 | ₺25.50 | 11.42M |
| 2026-09-08 | ₺26.34 | +9.02% | ₺25.02 | ₺26.34 | ₺24.76 | 15.51M |
| 2026-09-07 | ₺24.16 | +2.90% | ₺23.60 | ₺24.22 | ₺23.48 | 3.82M |
| 2026-09-04 | ₺23.48 | +0.17% | ₺23.54 | ₺23.80 | ₺23.26 | 2.74M |
| 2026-09-03 | ₺23.44 | -2.74% | ₺24.26 | ₺24.28 | ₺23.44 | 4.04M |
| 2026-09-02 | ₺24.10 | -1.79% | ₺24.40 | ₺24.50 | ₺23.78 | 3.77M |
| 2026-09-01 | ₺24.54 | -2.08% | ₺25.06 | ₺25.20 | ₺24.54 | 3.78M |
| 2026-08-31 | ₺25.06 | -3.69% | ₺26.06 | ₺26.14 | ₺24.96 | 4.27M |
| 2026-08-28 | ₺26.02 | -1.21% | ₺27.10 | ₺27.34 | ₺26.00 | 8.75M |
| 2026-08-27 | ₺26.34 | -1.27% | ₺26.70 | ₺27.08 | ₺26.08 | 8.16M |
| 2026-08-26 | ₺26.68 | +4.30% | ₺25.66 | ₺27.50 | ₺25.58 | 12.75M |
| 2026-08-25 | ₺25.58 | -1.24% | ₺25.90 | ₺26.58 | ₺25.42 | 6.91M |
| 2026-08-24 | ₺25.90 | +3.11% | ₺25.12 | ₺25.98 | ₺24.86 | 7.98M |
| 2026-08-21 | ₺25.12 | +0.24% | ₺25.20 | ₺25.74 | ₺25.06 | 8.83M |
| 2026-08-20 | ₺25.06 | -5.29% | ₺26.04 | ₺26.20 | ₺24.54 | 11.77M |
| 2026-08-19 | ₺26.46 | +2.72% | ₺25.76 | ₺26.70 | ₺25.68 | 4.54M |
| 2026-08-18 | ₺25.76 | -3.88% | ₺26.26 | ₺26.46 | ₺25.66 | 4.05M |
| 2026-08-17 | ₺26.80 | +3.00% | ₺26.40 | ₺27.02 | ₺26.02 | 7.94M |
| 2026-08-14 | ₺26.02 | +1.64% | ₺25.40 | ₺26.16 | ₺25.36 | 3.66M |
| 2026-08-13 | ₺25.60 | -2.14% | ₺26.08 | ₺26.08 | ₺25.34 | 4.45M |
| 2026-08-12 | ₺26.16 | +5.31% | ₺24.80 | ₺26.16 | ₺24.66 | 10.05M |
| 2026-08-11 | ₺24.84 | +0.49% | ₺24.72 | ₺24.98 | ₺24.08 | 4.20M |
| 2026-08-10 | ₺24.72 | -2.91% | ₺25.50 | ₺25.72 | ₺24.56 | 5.08M |
| 2026-08-07 | ₺25.46 | +2.66% | ₺25.00 | ₺26.58 | ₺25.00 | 15.17M |
| 2026-08-06 | ₺24.80 | +0.32% | ₺24.82 | ₺25.12 | ₺24.42 | 5.51M |
| 2026-08-05 | ₺24.72 | -0.32% | ₺25.22 | ₺26.10 | ₺24.28 | 8.01M |
| 2026-08-04 | ₺24.80 | +3.68% | ₺23.88 | ₺24.84 | ₺23.80 | 3.35M |
| 2026-08-03 | ₺23.92 | +0.67% | ₺23.88 | ₺24.50 | ₺23.60 | 4.19M |
| 2026-07-31 | ₺23.76 | +1.37% | ₺23.50 | ₺24.00 | ₺23.20 | 3.49M |
| 2026-07-30 | ₺23.44 | +0.95% | ₺23.22 | ₺23.78 | ₺23.00 | 3.63M |
| 2026-07-29 | ₺23.22 | -6.30% | ₺24.54 | ₺24.78 | ₺23.20 | 6.24M |
| 2026-07-28 | ₺24.78 | -2.29% | ₺25.16 | ₺25.36 | ₺24.68 | 2.70M |
| 2026-07-27 | ₺25.36 | -1.55% | ₺25.88 | ₺26.22 | ₺25.20 | 3.47M |
| 2026-07-24 | ₺25.76 | -1.30% | ₺26.10 | ₺26.34 | ₺25.42 | 3.56M |
| 2026-07-23 | ₺26.10 | -0.15% | ₺26.36 | ₺26.74 | ₺25.92 | 6.15M |
| 2026-07-22 | ₺26.14 | +1.24% | ₺25.84 | ₺26.38 | ₺25.68 | 5.27M |
| 2026-07-21 | ₺25.82 | +1.97% | ₺25.70 | ₺26.92 | ₺25.56 | 11.40M |
| 2026-07-20 | ₺25.32 | +0.48% | ₺25.22 | ₺25.54 | ₺25.00 | 2.89M |
| 2026-07-17 | ₺25.20 | -4.04% | ₺26.08 | ₺26.12 | ₺25.16 | 3.92M |
| 2026-07-16 | ₺26.26 | +1.31% | ₺25.92 | ₺26.38 | ₺25.88 | 4.07M |
| 2026-07-14 | ₺25.92 | +0.70% | ₺25.78 | ₺25.92 | ₺25.50 | 3.74M |
| 2026-07-13 | ₺25.74 | +0.63% | ₺25.32 | ₺26.34 | ₺25.00 | 6.05M |
| 2026-07-10 | ₺25.58 | -1.01% | ₺25.88 | ₺26.18 | ₺25.52 | 4.04M |
| 2026-07-09 | ₺25.84 | +1.25% | ₺25.60 | ₺25.98 | ₺25.50 | 3.23M |
| 2026-07-08 | ₺25.52 | -4.78% | ₺26.72 | ₺26.84 | ₺25.40 | 5.20M |
| 2026-07-07 | ₺26.80 | -0.81% | ₺26.90 | ₺27.92 | ₺26.62 | 5.07M |
| 2026-07-06 | ₺27.02 | -0.88% | ₺27.26 | ₺27.44 | ₺26.92 | 3.37M |
| 2026-07-03 | ₺27.26 | -1.23% | ₺27.60 | ₺28.22 | ₺27.18 | 4.38M |
| 2026-07-02 | ₺27.60 | -0.72% | ₺27.80 | ₺28.46 | ₺27.22 | 7.25M |
| 2026-07-01 | ₺27.80 | +4.67% | ₺26.38 | ₺27.90 | ₺26.30 | 7.71M |
| 2026-06-30 | ₺26.56 | +0.53% | ₺26.44 | ₺27.16 | ₺26.00 | 5.79M |
| 2026-06-29 | ₺26.42 | -2.29% | ₺27.16 | ₺27.16 | ₺26.40 | 3.77M |
| 2026-06-26 | ₺27.04 | -0.81% | ₺27.26 | ₺27.52 | ₺26.82 | 5.03M |
| 2026-06-25 | ₺27.26 | -2.92% | ₺28.14 | ₺28.46 | ₺26.76 | 6.36M |
| 2026-06-24 | ₺28.08 | +0.14% | ₺28.04 | ₺28.78 | ₺27.84 | 6.81M |
| 2026-06-23 | ₺28.04 | -1.41% | ₺28.12 | ₺28.66 | ₺27.78 | 5.93M |
| 2026-06-22 | ₺28.44 | +1.50% | ₺28.14 | ₺28.96 | ₺28.14 | 6.17M |
| 2026-06-19 | ₺28.02 | -1.41% | ₺28.32 | ₺28.32 | ₺27.48 | 8.44M |
| 2026-06-18 | ₺28.42 | -0.56% | ₺28.82 | ₺28.98 | ₺28.40 | 7.46M |
| 2026-06-17 | ₺28.58 | -0.63% | ₺28.90 | ₺29.78 | ₺28.38 | 11.13M |
| 2026-06-16 | ₺28.76 | -0.42% | ₺28.88 | ₺29.16 | ₺28.22 | 11.14M |
| 2026-06-15 | ₺28.88 | +3.22% | ₺28.98 | ₺29.86 | ₺28.86 | 10.79M |
| 2026-06-12 | ₺27.98 | +2.12% | ₺28.80 | ₺29.18 | ₺27.48 | 12.19M |
| 2026-06-11 | ₺27.40 | -2.21% | ₺28.02 | ₺28.28 | ₺27.36 | 5.98M |
| 2026-06-10 | ₺28.02 | -1.06% | ₺28.28 | ₺28.66 | ₺27.76 | 8.27M |
| 2026-06-09 | ₺28.32 | -3.80% | ₺30.00 | ₺30.50 | ₺28.06 | 12.30M |
| 2026-06-08 | ₺29.44 | -0.47% | ₺29.58 | ₺30.36 | ₺28.36 | 19.24M |
| 2026-06-05 | ₺29.58 | -6.75% | ₺31.72 | ₺31.78 | ₺29.58 | 12.54M |
| 2026-06-04 | ₺31.72 | -0.88% | ₺32.76 | ₺32.98 | ₺31.10 | 27.25M |
| 2026-06-03 | ₺32.00 | +6.67% | ₺30.00 | ₺33.00 | ₺29.40 | 35.86M |
| 2026-06-02 | ₺30.00 | +5.49% | ₺29.50 | ₺30.36 | ₺29.32 | 16.55M |
| 2026-06-01 | ₺28.44 | -0.97% | ₺28.80 | ₺29.96 | ₺28.40 | 13.12M |
| 2026-05-29 | ₺28.72 | 0.00% | ₺28.72 | ₺28.72 | ₺28.72 | 0 |
| 2026-05-28 | ₺28.72 | 0.00% | ₺28.72 | ₺28.72 | ₺28.72 | 0 |