SANEL
SAN-EL MÜHENDİSLİK ELEKTRİK TAAHHÜT SANAYİ VE TİCARET A.Ş.
—
79.9 ₺
+1.750 (%+2.24)
Önceki Kapanış: 78.15
Düşük₺78.15
Yüksek₺79.9
Piyasa Verileri
Spot Piyasa
A:79.9
S:79.95
SANEL: SAN-EL MÜHENDİSLİK ELEKTRİK TAAHHÜT SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2828
KAPANIŞ 1,2768
En Düşük
DÜŞÜK 1,1084
En Yüksek
YÜKSEK 1,4779
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 1,4054 | 1,4199 | 1,3982 | 1,4054 |
| 03.08.2017 | 1,4127 | 1,4779 | 1,4054 | 1,4344 |
| 06.08.2017 | 1,4416 | 1,4634 | 1,4127 | 1,4272 |
| 07.08.2017 | 1,4272 | 1,4344 | 1,4054 | 1,4127 |
| 08.08.2017 | 1,4127 | 1,4199 | 1,3982 | 1,3982 |
| 09.08.2017 | 1,3982 | 1,3982 | 1,2678 | 1,3475 |
| 10.08.2017 | 1,3475 | 1,3475 | 1,3185 | 1,3257 |
| 13.08.2017 | 1,3402 | 1,4344 | 1,333 | 1,3837 |
| 14.08.2017 | 1,4054 | 1,4127 | 1,3185 | 1,3475 |
| 15.08.2017 | 1,362 | 1,3764 | 1,2895 | 1,3257 |
| 16.08.2017 | 1,3547 | 1,3547 | 1,3185 | 1,3402 |
| 17.08.2017 | 1,333 | 1,3547 | 1,3185 | 1,333 |
| 20.08.2017 | 1,333 | 1,3402 | 1,3185 | 1,333 |
| 21.08.2017 | 1,333 | 1,333 | 1,304 | 1,3185 |
| 22.08.2017 | 1,3112 | 1,3547 | 1,304 | 1,3112 |
| 23.08.2017 | 1,333 | 1,333 | 1,304 | 1,3112 |
| 24.08.2017 | 1,304 | 1,3185 | 1,304 | 1,3112 |
| 27.08.2017 | 1,304 | 1,3402 | 1,2895 | 1,2968 |
| 28.08.2017 | 1,2895 | 1,3112 | 1,2823 | 1,2968 |
| 30.08.2017 | 1,304 | 1,3112 | 1,2895 | 1,3112 |
| 04.09.2017 | 1,3185 | 1,3185 | 1,2895 | 1,304 |
| 05.09.2017 | 1,2968 | 1,304 | 1,2895 | 1,2968 |
| 06.09.2017 | 1,2968 | 1,3112 | 1,2968 | 1,304 |
| 07.09.2017 | 1,3185 | 1,3475 | 1,304 | 1,333 |
| 10.09.2017 | 1,3475 | 1,3692 | 1,3402 | 1,362 |
| 11.09.2017 | 1,362 | 1,362 | 1,333 | 1,3547 |
| 12.09.2017 | 1,3475 | 1,3982 | 1,3402 | 1,3475 |
| 13.09.2017 | 1,4054 | 1,4706 | 1,3837 | 1,3909 |
| 14.09.2017 | 1,4199 | 1,4199 | 1,3547 | 1,3764 |
| 17.09.2017 | 1,3764 | 1,3764 | 1,333 | 1,3475 |
| 18.09.2017 | 1,333 | 1,3547 | 1,275 | 1,2968 |
| 19.09.2017 | 1,2895 | 1,3185 | 1,2823 | 1,3112 |
| 20.09.2017 | 1,304 | 1,3112 | 1,2823 | 1,2895 |
| 21.09.2017 | 1,304 | 1,304 | 1,2678 | 1,275 |
| 24.09.2017 | 1,275 | 1,2823 | 1,1881 | 1,2171 |
| 25.09.2017 | 1,2388 | 1,2605 | 1,2243 | 1,2605 |
| 26.09.2017 | 1,2678 | 1,2823 | 1,2243 | 1,2388 |
| 27.09.2017 | 1,2388 | 1,2605 | 1,2316 | 1,246 |
| 28.09.2017 | 1,246 | 1,2823 | 1,2388 | 1,2678 |
| 01.10.2017 | 1,2823 | 1,304 | 1,2605 | 1,2678 |
| 02.10.2017 | 1,2823 | 1,2823 | 1,2533 | 1,2678 |
| 03.10.2017 | 1,2678 | 1,3112 | 1,2678 | 1,304 |
| 04.10.2017 | 1,3185 | 1,3402 | 1,2895 | 1,3257 |
| 05.10.2017 | 1,3402 | 1,3692 | 1,3112 | 1,3112 |
| 08.10.2017 | 1,2533 | 1,2678 | 1,2316 | 1,2533 |
| 09.10.2017 | 1,275 | 1,304 | 1,2678 | 1,2895 |
| 10.10.2017 | 1,2968 | 1,2968 | 1,2823 | 1,2895 |
| 11.10.2017 | 1,2968 | 1,3185 | 1,2823 | 1,2895 |
| 12.10.2017 | 1,304 | 1,3112 | 1,275 | 1,2823 |
| 15.10.2017 | 1,2895 | 1,304 | 1,2823 | 1,2823 |
| 16.10.2017 | 1,2895 | 1,304 | 1,2823 | 1,2968 |
| 17.10.2017 | 1,2968 | 1,2968 | 1,2823 | 1,2895 |
| 18.10.2017 | 1,2968 | 1,3112 | 1,2895 | 1,2895 |
| 19.10.2017 | 1,333 | 1,362 | 1,3185 | 1,3257 |
| 22.10.2017 | 1,3475 | 1,3475 | 1,304 | 1,3112 |
| 23.10.2017 | 1,3112 | 1,333 | 1,3112 | 1,3257 |
| 24.10.2017 | 1,3257 | 1,362 | 1,3112 | 1,3547 |
| 25.10.2017 | 1,3475 | 1,3764 | 1,3402 | 1,3475 |
| 26.10.2017 | 1,3547 | 1,362 | 1,3257 | 1,3257 |
| 29.10.2017 | 1,3475 | 1,3475 | 1,3257 | 1,333 |
| 30.10.2017 | 1,3257 | 1,333 | 1,2968 | 1,304 |
| 31.10.2017 | 1,304 | 1,304 | 1,2823 | 1,2895 |
| 01.11.2017 | 1,2895 | 1,2968 | 1,275 | 1,2895 |
| 02.11.2017 | 1,2895 | 1,304 | 1,275 | 1,2895 |
| 05.11.2017 | 1,2823 | 1,2968 | 1,275 | 1,2895 |
| 06.11.2017 | 1,2895 | 1,2968 | 1,275 | 1,2823 |
| 07.11.2017 | 1,2823 | 1,2823 | 1,2678 | 1,275 |
| 08.11.2017 | 1,2823 | 1,2895 | 1,2678 | 1,275 |
| 09.11.2017 | 1,2823 | 1,2823 | 1,2098 | 1,2605 |
| 12.11.2017 | 1,2678 | 1,2678 | 1,2316 | 1,2388 |
| 13.11.2017 | 1,2388 | 1,2388 | 1,2026 | 1,2388 |
| 14.11.2017 | 1,2388 | 1,2388 | 1,2026 | 1,2026 |
| 15.11.2017 | 1,2098 | 1,2098 | 1,1736 | 1,1881 |
| 16.11.2017 | 1,1953 | 1,2098 | 1,1446 | 1,1736 |
| 19.11.2017 | 1,1736 | 1,2026 | 1,1374 | 1,1519 |
| 20.11.2017 | 1,1374 | 1,1953 | 1,1156 | 1,1664 |
| 21.11.2017 | 1,1664 | 1,1881 | 1,1591 | 1,1664 |
| 22.11.2017 | 1,1881 | 1,1881 | 1,1664 | 1,1808 |
| 23.11.2017 | 1,1881 | 1,1881 | 1,1736 | 1,1808 |
| 26.11.2017 | 1,1736 | 1,1881 | 1,1736 | 1,1881 |
| 27.11.2017 | 1,1881 | 1,1953 | 1,1519 | 1,1519 |
| 28.11.2017 | 1,1229 | 1,1591 | 1,1084 | 1,1301 |
| 29.11.2017 | 1,1229 | 1,1519 | 1,1229 | 1,1446 |
| 30.11.2017 | 1,1519 | 1,1519 | 1,1301 | 1,1301 |
| 03.12.2017 | 1,1301 | 1,1591 | 1,1084 | 1,1519 |
| 04.12.2017 | 1,1519 | 1,1664 | 1,1446 | 1,1664 |
| 05.12.2017 | 1,1664 | 1,1736 | 1,1519 | 1,1591 |
| 06.12.2017 | 1,1591 | 1,2098 | 1,1591 | 1,1736 |
| 07.12.2017 | 1,1881 | 1,2678 | 1,1519 | 1,2098 |
| 10.12.2017 | 1,2026 | 1,2316 | 1,1953 | 1,2026 |
| 11.12.2017 | 1,2171 | 1,2171 | 1,1881 | 1,2026 |
| 12.12.2017 | 1,2026 | 1,2823 | 1,2026 | 1,2243 |
| 13.12.2017 | 1,2316 | 1,246 | 1,2171 | 1,2243 |
| 14.12.2017 | 1,2316 | 1,275 | 1,2171 | 1,246 |
| 17.12.2017 | 1,246 | 1,2895 | 1,246 | 1,2533 |
| 18.12.2017 | 1,2605 | 1,275 | 1,246 | 1,2605 |
| 19.12.2017 | 1,2678 | 1,2678 | 1,246 | 1,246 |
| 20.12.2017 | 1,2533 | 1,2968 | 1,2388 | 1,2388 |
| 21.12.2017 | 1,246 | 1,2678 | 1,2388 | 1,246 |
| 24.12.2017 | 1,2533 | 1,2678 | 1,246 | 1,2533 |
| 25.12.2017 | 1,2533 | 1,2678 | 1,246 | 1,2533 |
| 26.12.2017 | 1,2605 | 1,2605 | 1,2388 | 1,246 |
| 27.12.2017 | 1,246 | 1,275 | 1,246 | 1,2533 |
| 28.12.2017 | 1,2533 | 1,2533 | 1,2388 | 1,2388 |