RUBNS
RUBENİS TEKSTİL SANAYİ TİCARET A.Ş.
18:10:01
26 ₺
+0.160 (%+0.62)
Önceki Kapanış: 25.84·
Volatilite: 10.450
Düşük₺23.54
Yüksek₺26.24
Piyasa Verileri
Spot Piyasa
A:26
S:26.02
Önceki haftaya göre (WoW)
-5.59%
Önceki aya göre (MoM)
-17.14%
Yılbaşından bugüne (YTD)
+12.26%
Önceki yıla göre (YoY)
+39.94%
RUBNS: RUBENİS TEKSTİL SANAYİ TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,9243
KAPANIŞ 22,915
En Düşük
DÜŞÜK 12,83
En Yüksek
YÜKSEK 36,96
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.07.2022 | 13,75 | 13,75 | 13,75 | 13,75 |
| 06.07.2022 | 15,12 | 15,12 | 15,12 | 15,12 |
| 07.07.2022 | 16,63 | 16,63 | 14,13 | 14,53 |
| 12.07.2022 | 14,43 | 14,43 | 13,08 | 13,13 |
| 13.07.2022 | 13 | 14,3 | 12,83 | 13,72 |
| 17.07.2022 | 13,76 | 13,86 | 13,28 | 13,35 |
| 18.07.2022 | 13,4 | 14,68 | 13,35 | 14,68 |
| 19.07.2022 | 14,63 | 15,9 | 14,3 | 15,25 |
| 20.07.2022 | 15,16 | 15,55 | 14,85 | 14,87 |
| 21.07.2022 | 14,89 | 15,3 | 14,45 | 14,48 |
| 24.07.2022 | 14,6 | 15,9 | 14,6 | 15,52 |
| 25.07.2022 | 15,54 | 15,72 | 15,31 | 15,51 |
| 26.07.2022 | 15,5 | 16,05 | 15,46 | 16,05 |
| 27.07.2022 | 16,13 | 17,49 | 15,93 | 17,08 |
| 28.07.2022 | 17,07 | 17,3 | 16,59 | 16,65 |
| 31.07.2022 | 16,66 | 17,05 | 16,54 | 16,66 |
| 01.08.2022 | 16,67 | 17,05 | 16,59 | 16,74 |
| 02.08.2022 | 16,8 | 17,14 | 16,74 | 16,91 |
| 03.08.2022 | 16,94 | 17,7 | 16,92 | 17,64 |
| 04.08.2022 | 17,64 | 18,1 | 17,4 | 17,67 |
| 07.08.2022 | 17,77 | 18,74 | 17,6 | 18,55 |
| 08.08.2022 | 18,64 | 19,11 | 18,4 | 18,55 |
| 09.08.2022 | 18,55 | 18,72 | 18,2 | 18,4 |
| 10.08.2022 | 18,51 | 18,67 | 18,01 | 18,29 |
| 11.08.2022 | 18,32 | 18,32 | 17,57 | 17,59 |
| 14.08.2022 | 17,64 | 18,07 | 17,6 | 17,6 |
| 15.08.2022 | 17,67 | 18,12 | 17,2 | 17,53 |
| 16.08.2022 | 17,55 | 17,64 | 16,95 | 16,99 |
| 17.08.2022 | 17,05 | 17,17 | 16,53 | 16,74 |
| 18.08.2022 | 16,75 | 16,97 | 16,3 | 16,55 |
| 21.08.2022 | 16,56 | 16,73 | 16,42 | 16,47 |
| 22.08.2022 | 16,55 | 16,86 | 16,42 | 16,74 |
| 23.08.2022 | 16,79 | 17,58 | 16,52 | 17,26 |
| 24.08.2022 | 17,26 | 17,45 | 16,99 | 17,26 |
| 25.08.2022 | 17,23 | 17,26 | 16,84 | 17,16 |
| 28.08.2022 | 17,33 | 17,62 | 16,86 | 17,34 |
| 30.08.2022 | 17,4 | 17,55 | 17,17 | 17,36 |
| 31.08.2022 | 17,36 | 17,85 | 17,07 | 17,28 |
| 01.09.2022 | 17,26 | 18,05 | 17,19 | 18 |
| 04.09.2022 | 18,04 | 18,77 | 18,04 | 18,28 |
| 05.09.2022 | 18,27 | 18,44 | 17,61 | 18,3 |
| 06.09.2022 | 18,28 | 18,47 | 17,8 | 17,81 |
| 07.09.2022 | 17,84 | 18,11 | 17,62 | 17,62 |
| 08.09.2022 | 17,72 | 18,03 | 17,53 | 17,62 |
| 11.09.2022 | 17,76 | 17,77 | 16,9 | 17,18 |
| 12.09.2022 | 17,18 | 17,4 | 16,72 | 17 |
| 13.09.2022 | 17,1 | 17,69 | 16,84 | 17,38 |
| 14.09.2022 | 17,4 | 18,19 | 17,35 | 17,67 |
| 15.09.2022 | 17,71 | 18,76 | 17,56 | 18,26 |
| 18.09.2022 | 18,36 | 19,21 | 18,04 | 18,05 |
| 19.09.2022 | 18,09 | 19,51 | 18,08 | 18,85 |
| 20.09.2022 | 18,85 | 19,64 | 18,85 | 19,4 |
| 21.09.2022 | 19,4 | 19,99 | 19,17 | 19,8 |
| 22.09.2022 | 19,82 | 20,54 | 19,44 | 19,93 |
| 25.09.2022 | 19,98 | 20,78 | 19,63 | 20,6 |
| 26.09.2022 | 20,64 | 22,66 | 20,6 | 21,68 |
| 27.09.2022 | 21,68 | 23,26 | 20,82 | 23,12 |
| 28.09.2022 | 23,2 | 23,46 | 20,82 | 21,58 |
| 29.09.2022 | 21,8 | 22,82 | 21,74 | 22,4 |
| 02.10.2022 | 22,42 | 23,16 | 21,58 | 22,8 |
| 03.10.2022 | 22,82 | 23,3 | 22,22 | 22,42 |
| 04.10.2022 | 22,42 | 23,3 | 22,08 | 23,16 |
| 05.10.2022 | 23,28 | 24,24 | 22,88 | 24,06 |
| 06.10.2022 | 24,1 | 24,74 | 23,8 | 23,98 |
| 09.10.2022 | 24,02 | 25,76 | 23,36 | 25,06 |
| 10.10.2022 | 25,08 | 25,4 | 24,6 | 24,8 |
| 11.10.2022 | 24,84 | 25,08 | 23,8 | 23,88 |
| 12.10.2022 | 24 | 24,56 | 23,48 | 23,6 |
| 13.10.2022 | 23,8 | 24,12 | 23,54 | 23,92 |
| 16.10.2022 | 23,98 | 24,42 | 23,64 | 23,68 |
| 17.10.2022 | 23,8 | 23,88 | 22,8 | 22,98 |
| 18.10.2022 | 23,02 | 23,7 | 22,9 | 23,7 |
| 19.10.2022 | 23,98 | 26,06 | 23,9 | 25,66 |
| 20.10.2022 | 25,8 | 27,5 | 25,66 | 27,12 |
| 23.10.2022 | 27,26 | 28,12 | 26,04 | 26,42 |
| 24.10.2022 | 26,54 | 27 | 25,22 | 26,68 |
| 25.10.2022 | 27 | 28,22 | 26,5 | 26,54 |
| 26.10.2022 | 26,6 | 26,72 | 25,66 | 25,78 |
| 27.10.2022 | 26,04 | 27 | 25,52 | 26,98 |
| 30.10.2022 | 24,98 | 26,78 | 24,42 | 25,6 |
| 31.10.2022 | 25,66 | 25,86 | 24,86 | 25,08 |
| 01.11.2022 | 25,2 | 25,8 | 25 | 25,12 |
| 02.11.2022 | 25,14 | 25,8 | 24,76 | 24,86 |
| 03.11.2022 | 25 | 25,54 | 24,52 | 25,26 |
| 06.11.2022 | 25,36 | 25,7 | 24,6 | 24,64 |
| 07.11.2022 | 24,52 | 24,66 | 23,46 | 23,5 |
| 08.11.2022 | 23,5 | 23,78 | 22,52 | 22,66 |
| 09.11.2022 | 22,96 | 24,92 | 22,9 | 24,92 |
| 10.11.2022 | 25,7 | 26,08 | 24,56 | 24,62 |
| 13.11.2022 | 24,98 | 25,86 | 24,98 | 25,1 |
| 14.11.2022 | 25,3 | 26,8 | 23,98 | 25,98 |
| 15.11.2022 | 25,98 | 26,46 | 24,8 | 24,82 |
| 16.11.2022 | 24,84 | 25 | 23,6 | 24,06 |
| 17.11.2022 | 24,16 | 25,26 | 24,04 | 24,86 |
| 20.11.2022 | 25,1 | 26,64 | 25,1 | 26,48 |
| 21.11.2022 | 27,02 | 29,12 | 27,02 | 29,12 |
| 22.11.2022 | 29,7 | 30,86 | 28,34 | 28,52 |
| 23.11.2022 | 29,1 | 30,52 | 28,72 | 29 |
| 24.11.2022 | 29,46 | 30,9 | 28,54 | 29,8 |
| 27.11.2022 | 30,4 | 30,66 | 29,32 | 29,38 |
| 28.11.2022 | 29,46 | 30,22 | 28,2 | 30,14 |
| 29.11.2022 | 30,14 | 32,18 | 29,78 | 31,34 |
| 30.11.2022 | 31,84 | 32,48 | 31,14 | 31,92 |
| 01.12.2022 | 35,04 | 35,08 | 33,4 | 33,48 |
| 04.12.2022 | 33,9 | 35,7 | 33,3 | 33,8 |
| 05.12.2022 | 34,04 | 34,6 | 33,36 | 33,68 |
| 06.12.2022 | 33,68 | 34,02 | 32,5 | 32,9 |
| 07.12.2022 | 32,9 | 33,28 | 31,26 | 33,14 |
| 08.12.2022 | 33,3 | 33,98 | 32,68 | 32,86 |
| 11.12.2022 | 33,94 | 35,54 | 33,28 | 33,44 |
| 12.12.2022 | 33,7 | 35,48 | 33,32 | 35,4 |
| 13.12.2022 | 36,56 | 36,96 | 33,64 | 33,88 |
| 14.12.2022 | 34,68 | 35,36 | 32,96 | 33,98 |
| 15.12.2022 | 33,7 | 33,92 | 32,92 | 33,28 |
| 18.12.2022 | 33,54 | 33,76 | 32,48 | 32,86 |
| 19.12.2022 | 32,9 | 33,34 | 32,6 | 32,78 |
| 20.12.2022 | 32,78 | 33,5 | 32,48 | 32,8 |
| 21.12.2022 | 32,82 | 33,38 | 32,5 | 32,64 |
| 22.12.2022 | 32,6 | 32,6 | 31,52 | 31,74 |
| 25.12.2022 | 31,74 | 33 | 31,04 | 31,9 |
| 26.12.2022 | 31,92 | 32,2 | 31,06 | 31,2 |
| 27.12.2022 | 31,3 | 31,5 | 29,9 | 30,58 |
| 28.12.2022 | 30,6 | 31,4 | 29,9 | 31 |
| 29.12.2022 | 31,04 | 31,86 | 30,36 | 30,62 |