SAMAT
SARAY MATBAACILIK KAĞITÇILIK KIRTASİYECİLİK TİCARET VE SANAYİ A.Ş.
18:10:01
6.55 ₺
+0.170 (%+2.66)
Önceki Kapanış: 6.38·
Volatilite: 7.680
Düşük₺6.11
Yüksek₺6.6
Piyasa Verileri
Spot Piyasa
A:6.52
S:6.55
Önceki haftaya göre (WoW)
+2.34%
Önceki aya göre (MoM)
-10.27%
Yılbaşından bugüne (YTD)
+10.46%
Önceki yıla göre (YoY)
+13.33%
SAMAT: SARAY MATBAACILIK KAĞITÇILIK KIRTASİYECİLİK TİCARET VE SANAYİ A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0757
KAPANIŞ 1,0823
En Düşük
DÜŞÜK 0,2163
En Yüksek
YÜKSEK 2,9567
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 0,4327 | 0,468 | 0,3998 | 0,4045 |
| 02.01.2020 | 0,3998 | 0,4045 | 0,3504 | 0,3692 |
| 05.01.2020 | 0,3669 | 0,388 | 0,3527 | 0,3645 |
| 06.01.2020 | 0,3669 | 0,3763 | 0,3622 | 0,3669 |
| 07.01.2020 | 0,3363 | 0,3622 | 0,3363 | 0,3527 |
| 08.01.2020 | 0,3622 | 0,3833 | 0,3622 | 0,3739 |
| 09.01.2020 | 0,3786 | 0,4162 | 0,3669 | 0,4045 |
| 12.01.2020 | 0,3833 | 0,4116 | 0,381 | 0,3998 |
| 13.01.2020 | 0,3998 | 0,4045 | 0,3833 | 0,3904 |
| 14.01.2020 | 0,3904 | 0,3975 | 0,3833 | 0,3857 |
| 15.01.2020 | 0,3904 | 0,4045 | 0,388 | 0,3998 |
| 16.01.2020 | 0,4068 | 0,4068 | 0,3904 | 0,3975 |
| 19.01.2020 | 0,4021 | 0,4351 | 0,4021 | 0,4327 |
| 20.01.2020 | 0,428 | 0,4656 | 0,4139 | 0,4586 |
| 21.01.2020 | 0,4562 | 0,4586 | 0,4304 | 0,4492 |
| 22.01.2020 | 0,4492 | 0,515 | 0,4421 | 0,515 |
| 23.01.2020 | 0,5903 | 0,5903 | 0,5503 | 0,5903 |
| 26.01.2020 | 0,6467 | 0,6467 | 0,5621 | 0,6067 |
| 27.01.2020 | 0,6044 | 0,6467 | 0,5644 | 0,6091 |
| 28.01.2020 | 0,6115 | 0,6209 | 0,5762 | 0,595 |
| 29.01.2020 | 0,5926 | 0,6773 | 0,5315 | 0,6585 |
| 30.01.2020 | 0,6726 | 0,7149 | 0,6608 | 0,6702 |
| 02.02.2020 | 0,675 | 0,7196 | 0,6632 | 0,7079 |
| 03.02.2020 | 0,729 | 0,7737 | 0,7102 | 0,7596 |
| 04.02.2020 | 0,7596 | 0,7808 | 0,7031 | 0,7196 |
| 05.02.2020 | 0,722 | 0,7431 | 0,7031 | 0,7126 |
| 06.02.2020 | 0,7196 | 0,7243 | 0,6891 | 0,6891 |
| 09.02.2020 | 0,6891 | 0,729 | 0,6467 | 0,6796 |
| 10.02.2020 | 0,682 | 0,6937 | 0,6702 | 0,6867 |
| 11.02.2020 | 0,682 | 0,6914 | 0,6702 | 0,6796 |
| 12.02.2020 | 0,6844 | 0,6844 | 0,6585 | 0,6679 |
| 13.02.2020 | 0,6679 | 0,7408 | 0,6632 | 0,7196 |
| 16.02.2020 | 0,6632 | 0,7549 | 0,6632 | 0,7337 |
| 17.02.2020 | 0,7173 | 0,722 | 0,6773 | 0,7031 |
| 18.02.2020 | 0,6914 | 0,7055 | 0,6585 | 0,6702 |
| 19.02.2020 | 0,6561 | 0,6585 | 0,5715 | 0,6209 |
| 20.02.2020 | 0,5644 | 0,6256 | 0,5644 | 0,6232 |
| 23.02.2020 | 0,5856 | 0,6256 | 0,5597 | 0,5973 |
| 24.02.2020 | 0,6067 | 0,6302 | 0,5997 | 0,6161 |
| 25.02.2020 | 0,6138 | 0,6702 | 0,5973 | 0,6561 |
| 26.02.2020 | 0,6538 | 0,6538 | 0,5879 | 0,6091 |
| 27.02.2020 | 0,5197 | 0,5856 | 0,5197 | 0,5738 |
| 01.03.2020 | 0,5644 | 0,6115 | 0,5644 | 0,5926 |
| 02.03.2020 | 0,5762 | 0,5809 | 0,548 | 0,5574 |
| 03.03.2020 | 0,5574 | 0,5574 | 0,4962 | 0,5056 |
| 04.03.2020 | 0,5127 | 0,5338 | 0,4797 | 0,4939 |
| 05.03.2020 | 0,4986 | 0,5033 | 0,4656 | 0,468 |
| 08.03.2020 | 0,4539 | 0,4539 | 0,3998 | 0,4092 |
| 09.03.2020 | 0,4162 | 0,4539 | 0,3598 | 0,3645 |
| 10.03.2020 | 0,3433 | 0,3598 | 0,3198 | 0,3316 |
| 11.03.2020 | 0,3034 | 0,3151 | 0,2822 | 0,2822 |
| 12.03.2020 | 0,2657 | 0,3034 | 0,254 | 0,2846 |
| 15.03.2020 | 0,2822 | 0,2822 | 0,2563 | 0,2563 |
| 16.03.2020 | 0,2563 | 0,2705 | 0,2328 | 0,2422 |
| 17.03.2020 | 0,2399 | 0,2469 | 0,2328 | 0,2352 |
| 18.03.2020 | 0,2187 | 0,2375 | 0,2187 | 0,2234 |
| 19.03.2020 | 0,2305 | 0,2352 | 0,2258 | 0,2305 |
| 22.03.2020 | 0,2234 | 0,2422 | 0,2163 | 0,2305 |
| 23.03.2020 | 0,2375 | 0,2516 | 0,2328 | 0,2516 |
| 24.03.2020 | 0,2705 | 0,2705 | 0,2516 | 0,2611 |
| 25.03.2020 | 0,2775 | 0,2869 | 0,2775 | 0,2869 |
| 26.03.2020 | 0,3151 | 0,3151 | 0,301 | 0,3151 |
| 29.03.2020 | 0,3198 | 0,3457 | 0,3175 | 0,3457 |
| 30.03.2020 | 0,3786 | 0,3786 | 0,3669 | 0,3786 |
| 31.03.2020 | 0,388 | 0,4162 | 0,388 | 0,4162 |
| 01.04.2020 | 0,4398 | 0,4539 | 0,3763 | 0,3763 |
| 02.04.2020 | 0,3763 | 0,381 | 0,3433 | 0,3598 |
| 05.04.2020 | 0,3692 | 0,3951 | 0,3575 | 0,3951 |
| 06.04.2020 | 0,4116 | 0,4327 | 0,3927 | 0,3975 |
| 07.04.2020 | 0,4045 | 0,421 | 0,388 | 0,4116 |
| 08.04.2020 | 0,4233 | 0,428 | 0,4068 | 0,4139 |
| 09.04.2020 | 0,4162 | 0,4186 | 0,4021 | 0,4116 |
| 12.04.2020 | 0,4021 | 0,4233 | 0,3998 | 0,4116 |
| 13.04.2020 | 0,4162 | 0,428 | 0,4092 | 0,421 |
| 14.04.2020 | 0,421 | 0,421 | 0,381 | 0,3951 |
| 15.04.2020 | 0,3998 | 0,4021 | 0,3786 | 0,3904 |
| 16.04.2020 | 0,3975 | 0,4045 | 0,3904 | 0,3951 |
| 19.04.2020 | 0,3998 | 0,4327 | 0,3951 | 0,4327 |
| 20.04.2020 | 0,4327 | 0,4398 | 0,4116 | 0,421 |
| 21.04.2020 | 0,4257 | 0,4492 | 0,4186 | 0,4351 |
| 23.04.2020 | 0,4351 | 0,4539 | 0,4233 | 0,4445 |
| 26.04.2020 | 0,4539 | 0,4774 | 0,4468 | 0,4727 |
| 27.04.2020 | 0,4797 | 0,4797 | 0,4562 | 0,4562 |
| 28.04.2020 | 0,461 | 0,4727 | 0,4398 | 0,4656 |
| 29.04.2020 | 0,4703 | 0,4703 | 0,428 | 0,4515 |
| 03.05.2020 | 0,428 | 0,4492 | 0,428 | 0,4351 |
| 04.05.2020 | 0,4445 | 0,4492 | 0,4327 | 0,4421 |
| 05.05.2020 | 0,4468 | 0,461 | 0,4374 | 0,4492 |
| 06.05.2020 | 0,4492 | 0,4515 | 0,4398 | 0,4445 |
| 07.05.2020 | 0,4468 | 0,4868 | 0,4398 | 0,4868 |
| 10.05.2020 | 0,4939 | 0,5268 | 0,4727 | 0,515 |
| 11.05.2020 | 0,515 | 0,5244 | 0,4915 | 0,4986 |
| 12.05.2020 | 0,4962 | 0,5103 | 0,4774 | 0,4868 |
| 13.05.2020 | 0,4821 | 0,4986 | 0,4656 | 0,4727 |
| 14.05.2020 | 0,4727 | 0,4868 | 0,4727 | 0,4797 |
| 17.05.2020 | 0,4868 | 0,4962 | 0,4774 | 0,4845 |
| 19.05.2020 | 0,4892 | 0,4962 | 0,4821 | 0,4892 |
| 20.05.2020 | 0,4845 | 0,5221 | 0,4845 | 0,4962 |
| 21.05.2020 | 0,5009 | 0,5268 | 0,4962 | 0,508 |
| 26.05.2020 | 0,5197 | 0,5385 | 0,508 | 0,5197 |
| 27.05.2020 | 0,5221 | 0,5268 | 0,5056 | 0,5103 |
| 28.05.2020 | 0,5174 | 0,548 | 0,5009 | 0,5291 |
| 31.05.2020 | 0,5536 | 0,5568 | 0,521 | 0,5308 |
| 01.06.2020 | 0,5438 | 0,547 | 0,5308 | 0,534 |
| 02.06.2020 | 0,5373 | 0,5568 | 0,5308 | 0,5405 |
| 03.06.2020 | 0,5438 | 0,547 | 0,534 | 0,5373 |
| 04.06.2020 | 0,5373 | 0,5731 | 0,534 | 0,5503 |
| 07.06.2020 | 0,5536 | 0,5633 | 0,547 | 0,5568 |
| 08.06.2020 | 0,5601 | 0,6122 | 0,547 | 0,6122 |
| 09.06.2020 | 0,6252 | 0,6578 | 0,6122 | 0,6187 |
| 10.06.2020 | 0,6057 | 0,6187 | 0,5894 | 0,6089 |
| 11.06.2020 | 0,5959 | 0,6089 | 0,5861 | 0,6057 |
| 14.06.2020 | 0,6154 | 0,6447 | 0,6024 | 0,6317 |
| 15.06.2020 | 0,6447 | 0,6447 | 0,6252 | 0,6447 |
| 16.06.2020 | 0,648 | 0,7066 | 0,6447 | 0,6708 |
| 17.06.2020 | 0,674 | 0,6903 | 0,6415 | 0,6708 |
| 18.06.2020 | 0,674 | 0,6903 | 0,6643 | 0,674 |
| 21.06.2020 | 0,6773 | 0,7033 | 0,6675 | 0,6936 |
| 22.06.2020 | 0,7164 | 0,762 | 0,6968 | 0,762 |
| 23.06.2020 | 0,7652 | 0,8369 | 0,7522 | 0,7848 |
| 24.06.2020 | 0,7848 | 0,7978 | 0,7457 | 0,7913 |
| 25.06.2020 | 0,7913 | 0,8466 | 0,7782 | 0,8369 |
| 28.06.2020 | 0,8466 | 0,9183 | 0,8434 | 0,9183 |
| 29.06.2020 | 0,9769 | 1,0094 | 0,9476 | 0,9964 |
| 30.06.2020 | 0,9769 | 1,042 | 0,928 | 0,9801 |
| 01.07.2020 | 1,0029 | 1,0225 | 0,9801 | 1,0029 |
| 02.07.2020 | 1,0159 | 1,0843 | 0,9899 | 1,0192 |
| 05.07.2020 | 1,0355 | 1,0583 | 1,0257 | 1,0387 |
| 06.07.2020 | 1,042 | 1,042 | 0,9964 | 1,0094 |
| 07.07.2020 | 1,0127 | 1,029 | 0,9834 | 0,9964 |
| 08.07.2020 | 0,9899 | 1,029 | 0,9834 | 0,9866 |
| 09.07.2020 | 0,9834 | 0,9964 | 0,928 | 0,9736 |
| 12.07.2020 | 1,0029 | 1,0192 | 0,9866 | 1,0127 |
| 13.07.2020 | 1,0127 | 1,0127 | 0,9931 | 0,9997 |
| 15.07.2020 | 1,0029 | 1,0583 | 0,9899 | 1,055 |
| 16.07.2020 | 1,068 | 1,1592 | 1,0615 | 1,1592 |
| 19.07.2020 | 1,2048 | 1,2178 | 1,1429 | 1,156 |
| 20.07.2020 | 1,169 | 1,1722 | 1,1299 | 1,1332 |
| 21.07.2020 | 1,1364 | 1,1527 | 1,1234 | 1,1332 |
| 22.07.2020 | 1,1364 | 1,195 | 1,1299 | 1,1788 |
| 23.07.2020 | 1,1722 | 1,1722 | 1,1397 | 1,1429 |
| 26.07.2020 | 1,1494 | 1,1722 | 1,1299 | 1,1429 |
| 27.07.2020 | 1,156 | 1,2048 | 1,1267 | 1,1527 |
| 28.07.2020 | 1,2048 | 1,2048 | 1,1494 | 1,1885 |
| 29.07.2020 | 1,195 | 1,2178 | 1,1788 | 1,182 |
| 03.08.2020 | 1,1885 | 1,2992 | 1,1332 | 1,1657 |
| 04.08.2020 | 1,1885 | 1,2374 | 1,1299 | 1,1527 |
| 05.08.2020 | 1,1234 | 1,1755 | 1,0387 | 1,0387 |
| 06.08.2020 | 0,9769 | 1,0941 | 0,9378 | 1,0908 |
| 09.08.2020 | 1,042 | 1,1104 | 0,9931 | 1,0518 |
| 10.08.2020 | 1,1071 | 1,1071 | 0,9899 | 1,0029 |
| 11.08.2020 | 1,0029 | 1,0029 | 0,9085 | 0,9671 |
| 12.08.2020 | 0,9769 | 0,9834 | 0,9183 | 0,9378 |
| 13.08.2020 | 0,8629 | 0,8662 | 0,8629 | 0,8662 |
| 16.08.2020 | 0,8792 | 0,8955 | 0,8792 | 0,8955 |
| 17.08.2020 | 0,8922 | 0,8987 | 0,8922 | 0,8987 |
| 18.08.2020 | 0,9248 | 0,9573 | 0,9248 | 0,9573 |
| 19.08.2020 | 0,9606 | 0,9801 | 0,9606 | 0,9801 |
| 20.08.2020 | 0,9931 | 1,0192 | 0,9931 | 1,0192 |
| 23.08.2020 | 1,0257 | 1,0387 | 1,0257 | 1,0387 |
| 24.08.2020 | 1,0452 | 1,0452 | 1,0257 | 1,0257 |
| 25.08.2020 | 1,0355 | 1,0355 | 1,0257 | 1,0257 |
| 26.08.2020 | 1,029 | 1,0322 | 1,0257 | 1,0322 |
| 27.08.2020 | 1,0518 | 1,0746 | 1,0518 | 1,0713 |
| 30.08.2020 | 1,0843 | 1,1657 | 1,0615 | 1,1527 |
| 31.08.2020 | 1,1885 | 1,2015 | 1,1071 | 1,1364 |
| 01.09.2020 | 1,1397 | 1,1397 | 1,1039 | 1,1169 |
| 02.09.2020 | 1,1169 | 1,1332 | 1,0941 | 1,1169 |
| 03.09.2020 | 1,1169 | 1,1201 | 1,1039 | 1,1071 |
| 06.09.2020 | 1,1104 | 1,1885 | 1,1039 | 1,1201 |
| 07.09.2020 | 1,1299 | 1,1299 | 1,1039 | 1,1104 |
| 08.09.2020 | 1,1104 | 1,1267 | 1,1039 | 1,1104 |
| 09.09.2020 | 1,1071 | 1,1462 | 1,0941 | 1,1136 |
| 10.09.2020 | 1,1136 | 1,1234 | 1,0973 | 1,1136 |
| 13.09.2020 | 1,1234 | 1,1267 | 1,1039 | 1,1104 |
| 14.09.2020 | 1,1136 | 1,1201 | 1,0941 | 1,1039 |
| 15.09.2020 | 1,1039 | 1,1071 | 1,0811 | 1,0973 |
| 16.09.2020 | 1,1039 | 1,1234 | 1,0843 | 1,1071 |
| 17.09.2020 | 1,1104 | 1,1364 | 1,0908 | 1,1136 |
| 20.09.2020 | 1,1364 | 1,1527 | 1,1169 | 1,1267 |
| 21.09.2020 | 1,1429 | 1,2048 | 1,1136 | 1,1625 |
| 22.09.2020 | 1,1722 | 1,1885 | 1,1429 | 1,156 |
| 23.09.2020 | 1,1494 | 1,1983 | 1,1397 | 1,169 |
| 24.09.2020 | 1,2113 | 1,2113 | 1,169 | 1,1853 |
| 27.09.2020 | 1,1983 | 1,2602 | 1,1853 | 1,2439 |
| 28.09.2020 | 1,2504 | 1,2536 | 1,2211 | 1,2406 |
| 29.09.2020 | 1,2406 | 1,2927 | 1,2243 | 1,2699 |
| 30.09.2020 | 1,2992 | 1,2992 | 1,2406 | 1,2536 |
| 01.10.2020 | 1,2536 | 1,2536 | 1,2211 | 1,2374 |
| 04.10.2020 | 1,2374 | 1,2667 | 1,2146 | 1,2667 |
| 05.10.2020 | 1,2862 | 1,3025 | 1,2439 | 1,3025 |
| 06.10.2020 | 1,3057 | 1,4165 | 1,3025 | 1,3904 |
| 07.10.2020 | 1,3904 | 1,5207 | 1,3611 | 1,4816 |
| 08.10.2020 | 1,4881 | 1,6281 | 1,4555 | 1,6281 |
| 11.10.2020 | 1,6607 | 1,7095 | 1,6118 | 1,6867 |
| 12.10.2020 | 1,703 | 1,7095 | 1,6151 | 1,677 |
| 13.10.2020 | 1,6607 | 1,677 | 1,576 | 1,6411 |
| 14.10.2020 | 1,5793 | 1,6444 | 1,5728 | 1,6183 |
| 15.10.2020 | 1,6053 | 1,6053 | 1,5662 | 1,5988 |
| 18.10.2020 | 1,5988 | 1,6932 | 1,5532 | 1,6639 |
| 19.10.2020 | 1,6672 | 1,8235 | 1,6607 | 1,8235 |
| 20.10.2020 | 1,8202 | 1,8235 | 1,6932 | 1,7909 |
| 21.10.2020 | 1,7877 | 1,817 | 1,7421 | 1,7909 |
| 22.10.2020 | 1,7877 | 1,8267 | 1,7746 | 1,8105 |
| 25.10.2020 | 1,8072 | 1,8072 | 1,6314 | 1,6411 |
| 26.10.2020 | 1,6411 | 1,804 | 1,563 | 1,7225 |
| 27.10.2020 | 1,7584 | 1,7584 | 1,703 | 1,7291 |
| 29.10.2020 | 1,7258 | 1,7551 | 1,6737 | 1,716 |
| 01.11.2020 | 1,7193 | 1,7909 | 1,703 | 1,7746 |
| 02.11.2020 | 1,7714 | 1,7909 | 1,6867 | 1,716 |
| 03.11.2020 | 1,716 | 1,7681 | 1,7063 | 1,7551 |
| 04.11.2020 | 1,7551 | 1,7877 | 1,7519 | 1,7844 |
| 05.11.2020 | 1,7844 | 1,9472 | 1,7779 | 1,9375 |
| 08.11.2020 | 1,9537 | 2,0254 | 1,9179 | 2,0189 |
| 09.11.2020 | 2,0189 | 2,0872 | 1,9472 | 2,0872 |
| 10.11.2020 | 2,0872 | 2,1621 | 2,0449 | 2,1459 |
| 11.11.2020 | 2,1654 | 2,211 | 2,1426 | 2,211 |
| 12.11.2020 | 2,211 | 2,4096 | 2,211 | 2,3315 |
| 15.11.2020 | 2,3412 | 2,3608 | 2,2273 | 2,3445 |
| 16.11.2020 | 2,3445 | 2,3608 | 2,2924 | 2,3282 |
| 17.11.2020 | 2,3119 | 2,3868 | 2,2956 | 2,377 |
| 18.11.2020 | 2,377 | 2,4064 | 2,3315 | 2,3933 |
| 19.11.2020 | 2,3966 | 2,4585 | 2,3901 | 2,4454 |
| 22.11.2020 | 2,4422 | 2,5236 | 2,4194 | 2,5073 |
| 23.11.2020 | 2,5236 | 2,5594 | 2,5073 | 2,5464 |
| 24.11.2020 | 2,5464 | 2,5627 | 2,5301 | 2,5529 |
| 25.11.2020 | 2,5529 | 2,5724 | 2,4259 | 2,4617 |
| 26.11.2020 | 2,4617 | 2,5106 | 2,4617 | 2,5073 |
| 29.11.2020 | 2,5073 | 2,5496 | 2,504 | 2,5399 |
| 30.11.2020 | 2,5692 | 2,5822 | 2,5333 | 2,5822 |
| 01.12.2020 | 2,5985 | 2,6538 | 2,5822 | 2,6473 |
| 02.12.2020 | 2,6538 | 2,6799 | 2,6375 | 2,6636 |
| 03.12.2020 | 2,6864 | 2,6896 | 2,6636 | 2,6766 |
| 06.12.2020 | 2,6896 | 2,7222 | 2,6766 | 2,7157 |
| 07.12.2020 | 2,719 | 2,7287 | 2,5724 | 2,6734 |
| 08.12.2020 | 2,6603 | 2,6766 | 2,592 | 2,6343 |
| 09.12.2020 | 2,631 | 2,6864 | 2,618 | 2,6636 |
| 10.12.2020 | 2,6571 | 2,7027 | 2,6278 | 2,6734 |
| 13.12.2020 | 2,6766 | 2,6799 | 2,6115 | 2,6603 |
| 14.12.2020 | 2,6603 | 2,6701 | 2,6473 | 2,6603 |
| 15.12.2020 | 2,6603 | 2,6831 | 2,504 | 2,5236 |
| 16.12.2020 | 2,5236 | 2,6375 | 2,5236 | 2,631 |
| 17.12.2020 | 2,6375 | 2,7027 | 2,6343 | 2,6636 |
| 20.12.2020 | 2,6636 | 2,6864 | 2,6278 | 2,6408 |
| 21.12.2020 | 2,6408 | 2,6571 | 2,6017 | 2,6213 |
| 22.12.2020 | 2,6343 | 2,6473 | 2,6213 | 2,6278 |
| 23.12.2020 | 2,6375 | 2,6994 | 2,6245 | 2,6831 |
| 24.12.2020 | 2,6896 | 2,7092 | 2,6864 | 2,7027 |
| 27.12.2020 | 2,7059 | 2,9567 | 2,6701 | 2,7124 |
| 28.12.2020 | 2,7222 | 2,7385 | 2,6864 | 2,732 |
| 29.12.2020 | 2,7352 | 2,745 | 2,6994 | 2,745 |
| 30.12.2020 | 2,7483 | 2,9306 | 2,7352 | 2,8557 |