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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,4388
KAPANIŞ 7,4204
En Düşük
DÜŞÜK 4,3373
En Yüksek
YÜKSEK 24,3566
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 6,0403 | 6,9162 | 6,0403 | 6,9162 |
| 02.01.2023 | 6,9227 | 7,3916 | 6,2259 | 6,2259 |
| 03.01.2023 | 6,2813 | 6,8446 | 6,2813 | 6,8446 |
| 04.01.2023 | 7,1832 | 7,4958 | 6,812 | 7,066 |
| 05.01.2023 | 7,0986 | 7,3851 | 6,6622 | 6,8055 |
| 08.01.2023 | 6,8316 | 7,1637 | 6,545 | 6,8316 |
| 09.01.2023 | 6,8381 | 7,1637 | 6,5059 | 6,5646 |
| 10.01.2023 | 6,5646 | 6,8251 | 6,252 | 6,4017 |
| 11.01.2023 | 6,4017 | 6,7078 | 6,1868 | 6,392 |
| 12.01.2023 | 6,4473 | 6,8381 | 6,2552 | 6,6297 |
| 15.01.2023 | 6,6427 | 7,0921 | 6,6362 | 6,9683 |
| 16.01.2023 | 6,8381 | 7,4698 | 6,6818 | 7,1311 |
| 17.01.2023 | 7,0465 | 7,3265 | 7,0009 | 7,0921 |
| 18.01.2023 | 7,307 | 7,307 | 7,0335 | 7,2874 |
| 19.01.2023 | 7,2874 | 8,0103 | 7,2419 | 7,9517 |
| 22.01.2023 | 7,9126 | 8,1796 | 7,5479 | 7,7173 |
| 23.01.2023 | 7,6456 | 7,9126 | 7,3591 | 7,8475 |
| 24.01.2023 | 7,841 | 8,1406 | 7,1181 | 7,9843 |
| 25.01.2023 | 7,9126 | 7,9126 | 7,6782 | 7,7563 |
| 26.01.2023 | 7,7563 | 7,7563 | 7,2288 | 7,3591 |
| 29.01.2023 | 7,3591 | 7,6261 | 6,6818 | 6,6818 |
| 30.01.2023 | 6,3822 | 7,1572 | 6,0631 | 6,9879 |
| 31.01.2023 | 6,9097 | 6,9879 | 6,6753 | 6,6753 |
| 01.02.2023 | 6,6622 | 6,9032 | 6,1868 | 6,6232 |
| 02.02.2023 | 6,5776 | 6,9032 | 6,3496 | 6,8316 |
| 05.02.2023 | 6,812 | 7,1442 | 6,151 | 6,151 |
| 06.02.2023 | 6,151 | 6,5092 | 5,5388 | 5,5388 |
| 14.02.2023 | 5,2132 | 6,0924 | 5,2132 | 6,0924 |
| 15.02.2023 | 6,138 | 6,7013 | 6,0566 | 6,7013 |
| 16.02.2023 | 6,7209 | 7,3656 | 6,6818 | 6,9032 |
| 19.02.2023 | 6,8381 | 7,0725 | 6,6101 | 6,9358 |
| 20.02.2023 | 6,8251 | 6,8706 | 6,5906 | 6,6036 |
| 21.02.2023 | 6,5515 | 6,7469 | 6,4994 | 6,519 |
| 22.02.2023 | 6,6427 | 7,1702 | 6,3529 | 7,1181 |
| 23.02.2023 | 7,2614 | 7,2614 | 6,773 | 6,8381 |
| 26.02.2023 | 6,9032 | 7,3265 | 6,773 | 7,1637 |
| 27.02.2023 | 7,1963 | 7,6391 | 7,0465 | 7,2614 |
| 28.02.2023 | 7,2614 | 7,5154 | 7,1051 | 7,1637 |
| 01.03.2023 | 7,1637 | 7,3981 | 6,7339 | 6,7664 |
| 02.03.2023 | 6,773 | 6,9358 | 6,6753 | 6,6753 |
| 05.03.2023 | 6,6753 | 7,0009 | 6,5125 | 6,7078 |
| 06.03.2023 | 6,773 | 6,9162 | 6,5646 | 6,5971 |
| 07.03.2023 | 6,6036 | 6,9227 | 6,291 | 6,8381 |
| 08.03.2023 | 6,8967 | 7,5219 | 6,7599 | 7,5219 |
| 09.03.2023 | 7,5154 | 7,7889 | 7,294 | 7,4372 |
| 12.03.2023 | 7,4372 | 7,8019 | 7,2614 | 7,6065 |
| 13.03.2023 | 7,6065 | 7,6782 | 7,2484 | 7,4177 |
| 14.03.2023 | 7,3916 | 7,4763 | 7,0921 | 7,32 |
| 15.03.2023 | 7,3135 | 7,4568 | 7,1572 | 7,2223 |
| 16.03.2023 | 7,2223 | 7,2614 | 6,8381 | 6,8381 |
| 19.03.2023 | 6,8381 | 7,0725 | 6,4473 | 6,9032 |
| 20.03.2023 | 6,7013 | 6,7925 | 6,4473 | 6,5125 |
| 21.03.2023 | 6,5125 | 6,7599 | 6,4734 | 6,6883 |
| 22.03.2023 | 6,6948 | 7,0074 | 6,4994 | 6,6101 |
| 23.03.2023 | 6,6101 | 6,9814 | 6,5125 | 6,8706 |
| 26.03.2023 | 6,9032 | 7,4568 | 6,9032 | 7,3591 |
| 27.03.2023 | 7,3591 | 7,6717 | 7,3526 | 7,5935 |
| 28.03.2023 | 7,6196 | 7,6456 | 6,8381 | 6,8381 |
| 29.03.2023 | 6,8381 | 7,3786 | 6,6427 | 6,8706 |
| 30.03.2023 | 6,8967 | 6,9293 | 6,2357 | 6,4148 |
| 02.04.2023 | 6,4148 | 6,6948 | 6,2617 | 6,4604 |
| 03.04.2023 | 6,5125 | 6,6427 | 6,3464 | 6,3822 |
| 04.04.2023 | 6,5027 | 6,8316 | 6,4245 | 6,545 |
| 05.04.2023 | 6,5971 | 7,0335 | 6,5971 | 6,773 |
| 06.04.2023 | 6,8185 | 6,9879 | 6,6883 | 6,7274 |
| 09.04.2023 | 6,8641 | 6,9293 | 6,6622 | 6,6753 |
| 10.04.2023 | 6,6753 | 7,1507 | 6,6362 | 7,1507 |
| 11.04.2023 | 7,1702 | 7,3916 | 7,0074 | 7,2614 |
| 12.04.2023 | 7,2614 | 7,4633 | 7,1442 | 7,32 |
| 13.04.2023 | 7,3656 | 7,6521 | 7,32 | 7,6196 |
| 16.04.2023 | 7,6131 | 8,3425 | 7,574 | 8,082 |
| 17.04.2023 | 8,082 | 8,7918 | 8,0168 | 8,7918 |
| 18.04.2023 | 8,7853 | 9,163 | 8,616 | 8,9546 |
| 19.04.2023 | 8,9611 | 9,176 | 8,7983 | 9,1109 |
| 23.04.2023 | 9,1174 | 9,4431 | 9,0849 | 9,404 |
| 24.04.2023 | 9,404 | 9,5082 | 9,3584 | 9,3584 |
| 25.04.2023 | 9,3584 | 9,4365 | 8,9611 | 9,15 |
| 26.04.2023 | 9,15 | 9,7687 | 9,0653 | 9,176 |
| 27.04.2023 | 9,1891 | 9,5473 | 9,0979 | 9,417 |
| 01.05.2023 | 9,417 | 9,417 | 8,4792 | 8,4792 |
| 02.05.2023 | 8,4988 | 8,5704 | 7,6326 | 7,6326 |
| 03.05.2023 | 7,574 | 7,6521 | 6,8706 | 6,8706 |
| 04.05.2023 | 6,8316 | 7,3656 | 6,6167 | 6,8837 |
| 07.05.2023 | 6,9293 | 7,1637 | 6,9032 | 6,9423 |
| 08.05.2023 | 7,0009 | 7,1246 | 6,786 | 6,8316 |
| 09.05.2023 | 6,8316 | 6,9683 | 6,799 | 6,8381 |
| 10.05.2023 | 6,8381 | 7,5219 | 6,7404 | 7,5219 |
| 11.05.2023 | 7,6456 | 7,8801 | 7,2809 | 7,346 |
| 14.05.2023 | 7,6717 | 7,9582 | 7,333 | 7,8736 |
| 15.05.2023 | 7,9452 | 8,6551 | 7,9452 | 8,6551 |
| 16.05.2023 | 9,5147 | 9,5147 | 9,5147 | 9,5147 |
| 17.05.2023 | 9,4756 | 10,4655 | 8,5639 | 10,4655 |
| 21.05.2023 | 11,5075 | 11,5075 | 9,4235 | 9,4235 |
| 22.05.2023 | 8,4857 | 8,4857 | 8,4857 | 8,4857 |
| 23.05.2023 | 7,6391 | 8,121 | 7,6391 | 7,6391 |
| 24.05.2023 | 7,1377 | 7,32 | 6,8772 | 6,8772 |
| 25.05.2023 | 6,1901 | 6,6297 | 6,1901 | 6,1901 |
| 28.05.2023 | 6,0436 | 6,151 | 5,5714 | 5,5714 |
| 29.05.2023 | 5,0862 | 5,8189 | 5,0146 | 5,6333 |
| 30.05.2023 | 5,6756 | 5,8449 | 5,4835 | 5,5193 |
| 31.05.2023 | 5,5095 | 5,5812 | 5,3011 | 5,3011 |
| 01.06.2023 | 5,3532 | 5,4705 | 5,1676 | 5,2165 |
| 04.06.2023 | 5,2588 | 5,3077 | 5,1286 | 5,21 |
| 05.06.2023 | 5,2262 | 5,2328 | 5,0178 | 5,0276 |
| 06.06.2023 | 5,0276 | 5,0862 | 4,8257 | 4,8257 |
| 07.06.2023 | 4,8257 | 4,8583 | 4,6597 | 4,6825 |
| 08.06.2023 | 4,7052 | 4,9723 | 4,6662 | 4,8388 |
| 11.06.2023 | 4,8615 | 5,0244 | 4,8615 | 4,943 |
| 12.06.2023 | 4,9495 | 4,982 | 4,6466 | 4,6857 |
| 13.06.2023 | 4,6857 | 4,982 | 4,6336 | 4,6955 |
| 14.06.2023 | 4,7118 | 4,9039 | 4,7052 | 4,8127 |
| 15.06.2023 | 4,8127 | 4,8648 | 4,7313 | 4,7508 |
| 18.06.2023 | 4,7541 | 4,956 | 4,6141 | 4,6499 |
| 19.06.2023 | 4,6629 | 4,7411 | 4,5262 | 4,5392 |
| 20.06.2023 | 4,5392 | 4,601 | 4,422 | 4,4285 |
| 21.06.2023 | 4,461 | 4,4903 | 4,3373 | 4,4285 |
| 22.06.2023 | 4,4285 | 4,5392 | 4,4285 | 4,5164 |
| 25.06.2023 | 4,575 | 4,7085 | 4,5196 | 4,7052 |
| 26.06.2023 | 4,715 | 4,7964 | 4,562 | 4,6662 |
| 02.07.2023 | 4,7964 | 4,7997 | 4,7183 | 4,7704 |
| 03.07.2023 | 4,7704 | 4,9364 | 4,7215 | 4,8843 |
| 04.07.2023 | 4,8843 | 4,9332 | 4,7736 | 4,9136 |
| 05.07.2023 | 4,9657 | 5,0765 | 4,8778 | 4,9755 |
| 06.07.2023 | 5,0439 | 5,0732 | 4,9299 | 4,982 |
| 09.07.2023 | 5,0309 | 5,2588 | 4,982 | 5,223 |
| 10.07.2023 | 5,2262 | 5,2881 | 5,0178 | 5,1709 |
| 11.07.2023 | 5,1611 | 5,1611 | 4,982 | 4,9951 |
| 12.07.2023 | 4,9885 | 5,0765 | 4,9234 | 4,9299 |
| 13.07.2023 | 4,9885 | 4,9885 | 4,8388 | 4,8811 |
| 16.07.2023 | 4,9136 | 5,0993 | 4,8876 | 5,0309 |
| 17.07.2023 | 5,0309 | 5,0602 | 4,9136 | 4,9332 |
| 18.07.2023 | 4,9332 | 5,2262 | 4,8192 | 5,0895 |
| 19.07.2023 | 5,21 | 5,2132 | 5,0244 | 5,1123 |
| 20.07.2023 | 5,1123 | 5,1611 | 5,0309 | 5,0634 |
| 23.07.2023 | 5,109 | 5,1155 | 4,9527 | 4,9885 |
| 24.07.2023 | 4,9885 | 5,0178 | 4,855 | 4,9006 |
| 25.07.2023 | 4,8876 | 4,9625 | 4,855 | 4,8941 |
| 26.07.2023 | 4,9039 | 5,0146 | 4,8843 | 4,943 |
| 27.07.2023 | 4,9723 | 5,096 | 4,9169 | 4,982 |
| 30.07.2023 | 5,0472 | 5,1481 | 4,9592 | 5,109 |
| 31.07.2023 | 5,109 | 5,1416 | 4,9495 | 4,9788 |
| 01.08.2023 | 4,9657 | 5,1937 | 4,9332 | 5,1774 |
| 02.08.2023 | 5,1774 | 5,6333 | 5,122 | 5,4672 |
| 03.08.2023 | 5,4705 | 5,5356 | 5,223 | 5,477 |
| 06.08.2023 | 5,477 | 6,024 | 5,4151 | 6,024 |
| 07.08.2023 | 6,0891 | 6,3822 | 5,8938 | 5,9784 |
| 08.08.2023 | 5,6137 | 5,8286 | 5,5291 | 5,5291 |
| 09.08.2023 | 5,5291 | 5,5649 | 5,0472 | 5,1318 |
| 10.08.2023 | 5,1123 | 5,643 | 4,9527 | 5,643 |
| 13.08.2023 | 5,7212 | 6,0436 | 5,6137 | 5,9035 |
| 14.08.2023 | 5,9263 | 6,0664 | 5,6984 | 5,9882 |
| 15.08.2023 | 6,1543 | 6,2357 | 5,9394 | 6,1836 |
| 16.08.2023 | 6,1868 | 6,252 | 6,0403 | 6,1933 |
| 17.08.2023 | 6,1966 | 6,2715 | 6,1217 | 6,1901 |
| 20.08.2023 | 6,1901 | 6,379 | 6,024 | 6,0957 |
| 21.08.2023 | 6,1054 | 6,2129 | 5,871 | 6,0208 |
| 22.08.2023 | 6,024 | 6,0729 | 5,7798 | 5,7798 |
| 23.08.2023 | 5,7798 | 6,0794 | 5,4998 | 5,6984 |
| 24.08.2023 | 5,6919 | 5,7798 | 5,5128 | 5,7147 |
| 27.08.2023 | 5,731 | 5,9915 | 5,731 | 5,9915 |
| 28.08.2023 | 5,9849 | 6,1022 | 5,8775 | 6,0338 |
| 30.08.2023 | 6,0305 | 6,0957 | 5,9491 | 6,0175 |
| 31.08.2023 | 6,0175 | 6,0729 | 5,9328 | 5,9328 |
| 03.09.2023 | 5,9361 | 6,1803 | 5,744 | 6,1054 |
| 04.09.2023 | 6,1054 | 6,2194 | 5,8645 | 5,9817 |
| 05.09.2023 | 6,024 | 6,0566 | 5,8124 | 5,8189 |
| 06.09.2023 | 5,8189 | 5,9361 | 5,8059 | 5,897 |
| 07.09.2023 | 5,9003 | 5,9101 | 5,7082 | 5,858 |
| 10.09.2023 | 5,9166 | 6,0077 | 5,6235 | 5,6235 |
| 11.09.2023 | 5,6235 | 5,7961 | 5,4053 | 5,7147 |
| 12.09.2023 | 5,9752 | 6,0891 | 5,5909 | 5,6658 |
| 13.09.2023 | 5,6658 | 5,6658 | 5,3858 | 5,617 |
| 14.09.2023 | 5,617 | 5,8286 | 5,4281 | 5,8286 |
| 17.09.2023 | 5,8286 | 5,8286 | 5,6072 | 5,8286 |
| 18.09.2023 | 5,8254 | 5,897 | 5,5551 | 5,8417 |
| 19.09.2023 | 5,8612 | 5,9589 | 5,6854 | 5,7831 |
| 20.09.2023 | 5,7831 | 5,8417 | 5,6235 | 5,7928 |
| 21.09.2023 | 5,8124 | 5,9101 | 5,7179 | 5,8156 |
| 24.09.2023 | 5,8156 | 5,9524 | 5,8156 | 5,9003 |
| 25.09.2023 | 5,9035 | 5,9687 | 5,7896 | 5,9622 |
| 26.09.2023 | 5,9752 | 6,2194 | 5,9068 | 6,1901 |
| 27.09.2023 | 6,1868 | 6,1868 | 6,024 | 6,0891 |
| 28.09.2023 | 6,0891 | 6,2031 | 5,9003 | 5,9101 |
| 01.10.2023 | 5,9101 | 6,0566 | 5,8352 | 5,9784 |
| 02.10.2023 | 6,1217 | 6,1217 | 5,8156 | 5,9328 |
| 03.10.2023 | 5,9328 | 6,0696 | 5,8254 | 6,0012 |
| 04.10.2023 | 6,0012 | 6,5971 | 5,9263 | 6,5971 |
| 05.10.2023 | 6,7339 | 6,8772 | 6,265 | 6,265 |
| 08.10.2023 | 6,1836 | 6,1836 | 5,8775 | 6,0208 |
| 09.10.2023 | 6,0208 | 6,1022 | 5,9915 | 6,0501 |
| 10.10.2023 | 6,0566 | 6,1771 | 5,7765 | 5,9915 |
| 11.10.2023 | 5,9719 | 6,0436 | 5,7277 | 5,858 |
| 12.10.2023 | 5,858 | 6,0891 | 5,7082 | 6,0208 |
| 15.10.2023 | 6,151 | 6,151 | 5,6821 | 5,8449 |
| 16.10.2023 | 5,6398 | 5,8417 | 5,6398 | 5,7082 |
| 17.10.2023 | 5,617 | 5,6463 | 5,4184 | 5,4346 |
| 18.10.2023 | 5,4314 | 5,5291 | 5,3532 | 5,4933 |
| 19.10.2023 | 5,4607 | 5,4607 | 5,1904 | 5,21 |
| 22.10.2023 | 5,3142 | 5,3598 | 5,1123 | 5,2881 |
| 23.10.2023 | 5,3077 | 5,503 | 5,2881 | 5,4379 |
| 24.10.2023 | 5,4379 | 5,6333 | 5,223 | 5,2751 |
| 25.10.2023 | 5,5258 | 5,5258 | 5,1774 | 5,3598 |
| 26.10.2023 | 5,2653 | 5,5291 | 5,2653 | 5,4444 |
| 29.10.2023 | 5,3565 | 5,5844 | 5,3565 | 5,4379 |
| 30.10.2023 | 5,3402 | 5,4444 | 5,2425 | 5,3402 |
| 31.10.2023 | 5,3402 | 5,5584 | 5,1546 | 5,5584 |
| 01.11.2023 | 5,5584 | 5,6984 | 5,4835 | 5,5616 |
| 02.11.2023 | 5,5812 | 5,6658 | 5,3858 | 5,643 |
| 05.11.2023 | 5,6984 | 5,9426 | 5,6398 | 5,8677 |
| 06.11.2023 | 5,8677 | 5,9752 | 5,8221 | 5,9556 |
| 07.11.2023 | 5,998 | 6,024 | 5,8938 | 5,9589 |
| 08.11.2023 | 5,9622 | 6,1543 | 5,8612 | 6,0729 |
| 09.11.2023 | 6,0729 | 6,2454 | 6,0273 | 6,125 |
| 12.11.2023 | 6,138 | 6,2031 | 5,8482 | 6,0501 |
| 13.11.2023 | 5,9263 | 6,1803 | 5,8775 | 6,1217 |
| 14.11.2023 | 6,1347 | 6,6101 | 5,9915 | 6,379 |
| 15.11.2023 | 6,4962 | 6,9293 | 6,2845 | 6,7404 |
| 16.11.2023 | 6,7078 | 7,2028 | 6,6362 | 7,1377 |
| 19.11.2023 | 7,1442 | 7,3135 | 7,0204 | 7,2223 |
| 20.11.2023 | 7,2223 | 7,9387 | 7,1702 | 7,9387 |
| 21.11.2023 | 8,7267 | 8,7267 | 7,9517 | 8,7267 |
| 22.11.2023 | 8,8179 | 9,5994 | 8,5704 | 9,5994 |
| 23.11.2023 | 10,3874 | 10,5567 | 9,9901 | 10,5567 |
| 26.11.2023 | 11,5922 | 11,6117 | 11,0191 | 11,6117 |
| 27.11.2023 | 12,7709 | 12,7709 | 12,1457 | 12,7709 |
| 28.11.2023 | 14,0474 | 14,0474 | 13,7608 | 14,0474 |
| 29.11.2023 | 15,4475 | 15,4475 | 14,6856 | 15,4475 |
| 30.11.2023 | 16,9812 | 16,9812 | 16,1509 | 16,9812 |
| 03.12.2023 | 18,2674 | 18,6745 | 17,372 | 18,6745 |
| 04.12.2023 | 19,8304 | 20,5305 | 19,2117 | 20,5305 |
| 05.12.2023 | 22,1423 | 22,5819 | 21,0515 | 22,5819 |
| 06.12.2023 | 22,7936 | 23,7705 | 20,3351 | 20,3351 |
| 07.12.2023 | 18,3163 | 18,3163 | 18,3163 | 18,3163 |
| 10.12.2023 | 18,3163 | 20,1398 | 18,3163 | 20,1398 |
| 11.12.2023 | 22,1423 | 22,1423 | 22,1423 | 22,1423 |
| 12.12.2023 | 24,3566 | 24,3566 | 19,9281 | 19,9281 |
| 13.12.2023 | 17,9418 | 17,9418 | 17,9418 | 17,9418 |
| 14.12.2023 | 16,1509 | 16,1509 | 16,1509 | 16,1509 |
| 17.12.2023 | 16,2974 | 17,7627 | 16,2811 | 16,2811 |
| 18.12.2023 | 14,653 | 14,653 | 14,653 | 14,653 |
| 19.12.2023 | 13,2203 | 16,1183 | 13,2203 | 16,1183 |
| 20.12.2023 | 17,7302 | 17,7302 | 17,7302 | 17,7302 |
| 21.12.2023 | 17,7302 | 17,7302 | 15,962 | 15,962 |
| 24.12.2023 | 17,5511 | 17,5511 | 15,4671 | 15,9295 |
| 25.12.2023 | 15,2978 | 15,2978 | 14,3404 | 15,2978 |
| 26.12.2023 | 16,2811 | 16,2811 | 13,839 | 13,839 |
| 27.12.2023 | 13,839 | 14,653 | 13,839 | 14,653 |
| 28.12.2023 | 14,3925 | 14,3925 | 13,1877 | 13,1877 |