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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,9806
KAPANIŞ 12,91
En Düşük
DÜŞÜK 5,7961
En Yüksek
YÜKSEK 26,4243
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 13,3505 | 14,5032 | 13,3505 | 14,4837 |
| 02.01.2024 | 14,4772 | 14,4772 | 13,0379 | 13,064 |
| 03.01.2024 | 13,3505 | 13,3505 | 13,0249 | 13,0249 |
| 04.01.2024 | 13,0249 | 13,7413 | 12,6993 | 13,7413 |
| 07.01.2024 | 14,3274 | 14,3274 | 14,3274 | 14,3274 |
| 08.01.2024 | 14,653 | 15,428 | 14,653 | 15,428 |
| 09.01.2024 | 16,1183 | 16,3137 | 16,1183 | 16,3137 |
| 10.01.2024 | 15,949 | 15,949 | 14,6856 | 15,1349 |
| 11.01.2024 | 15,7862 | 15,7862 | 15,7862 | 15,7862 |
| 14.01.2024 | 15,7862 | 17,0952 | 14,2102 | 16,6068 |
| 15.01.2024 | 16,8347 | 18,2674 | 16,6068 | 18,2674 |
| 16.01.2024 | 18,7559 | 20,0909 | 18,3651 | 20,0909 |
| 17.01.2024 | 20,2863 | 21,426 | 19,2931 | 20,2537 |
| 18.01.2024 | 20,4491 | 20,9213 | 19,4722 | 20,5142 |
| 21.01.2024 | 20,8236 | 21,7028 | 20,7096 | 21,2957 |
| 22.01.2024 | 21,5237 | 21,6376 | 19,9444 | 20,3677 |
| 23.01.2024 | 20,7747 | 20,8073 | 19,1792 | 19,2117 |
| 24.01.2024 | 19,0489 | 19,1629 | 17,3069 | 17,6813 |
| 25.01.2024 | 17,9093 | 18,6907 | 16,1965 | 16,4765 |
| 28.01.2024 | 16,5091 | 18,1209 | 16,2616 | 18,1209 |
| 29.01.2024 | 19,0489 | 19,8956 | 18,3977 | 19,2769 |
| 30.01.2024 | 19,9444 | 19,9444 | 17,9744 | 19,0164 |
| 31.01.2024 | 19,3583 | 19,4397 | 17,9093 | 18,2186 |
| 01.02.2024 | 18,2349 | 18,6093 | 18,0069 | 18,2512 |
| 04.02.2024 | 18,2512 | 18,7233 | 17,5022 | 17,6976 |
| 05.02.2024 | 17,9907 | 18,186 | 17,1115 | 17,258 |
| 06.02.2024 | 17,3883 | 17,893 | 16,5416 | 16,6068 |
| 07.02.2024 | 16,5579 | 16,5579 | 15,7471 | 16,1183 |
| 08.02.2024 | 16,1183 | 17,7302 | 15,8578 | 17,7302 |
| 11.02.2024 | 19,4885 | 19,4885 | 18,2349 | 19,4885 |
| 12.02.2024 | 19,863 | 19,8793 | 17,7464 | 17,7627 |
| 13.02.2024 | 17,9093 | 19,4885 | 17,6813 | 18,8373 |
| 14.02.2024 | 18,8536 | 19,7653 | 18,186 | 19,4234 |
| 15.02.2024 | 19,3908 | 19,3908 | 18,6256 | 18,7233 |
| 18.02.2024 | 19,8304 | 20,4817 | 18,9512 | 20,0258 |
| 19.02.2024 | 20,0258 | 20,8073 | 19,1629 | 20,1398 |
| 20.02.2024 | 20,1398 | 20,1886 | 19,1466 | 19,1792 |
| 21.02.2024 | 19,0164 | 19,4397 | 18,4628 | 18,5605 |
| 22.02.2024 | 18,5768 | 18,9187 | 18,1209 | 18,7722 |
| 25.02.2024 | 19,5374 | 20,1235 | 18,8861 | 19,2443 |
| 26.02.2024 | 19,0978 | 19,1792 | 17,9744 | 18,6419 |
| 27.02.2024 | 18,6419 | 20,498 | 17,9907 | 18,7233 |
| 28.02.2024 | 18,7233 | 20,2212 | 17,7953 | 19,3746 |
| 29.02.2024 | 19,3746 | 20,0746 | 18,9838 | 19,863 |
| 03.03.2024 | 20,0258 | 21,8493 | 19,9607 | 21,8493 |
| 04.03.2024 | 22,6308 | 24,031 | 22,6308 | 24,031 |
| 05.03.2024 | 25,073 | 26,4243 | 21,6376 | 21,6376 |
| 06.03.2024 | 21,6376 | 22,2889 | 19,4885 | 19,4885 |
| 07.03.2024 | 19,4885 | 19,863 | 18,3 | 18,6582 |
| 10.03.2024 | 18,6582 | 19,2931 | 17,258 | 17,4208 |
| 11.03.2024 | 17,4045 | 19,1629 | 16,7044 | 19,1629 |
| 12.03.2024 | 19,6188 | 19,8141 | 17,2743 | 17,2743 |
| 13.03.2024 | 17,2906 | 18,0069 | 17,0789 | 17,5022 |
| 14.03.2024 | 17,6488 | 18,6907 | 17,2417 | 18,1372 |
| 17.03.2024 | 18,1698 | 19,1303 | 17,8278 | 18,5279 |
| 18.03.2024 | 18,5117 | 19,1141 | 17,7464 | 18,707 |
| 19.03.2024 | 18,707 | 19,1141 | 18,2023 | 18,5279 |
| 20.03.2024 | 18,4954 | 18,4954 | 17,6488 | 17,8604 |
| 21.03.2024 | 17,9093 | 18,1535 | 17,3394 | 17,4859 |
| 24.03.2024 | 17,4859 | 18,5931 | 17,4208 | 18,0721 |
| 25.03.2024 | 18,0232 | 18,1209 | 16,2681 | 16,2681 |
| 26.03.2024 | 16,0532 | 17,2254 | 15,4671 | 15,8904 |
| 27.03.2024 | 15,8904 | 16,2811 | 14,5163 | 14,9852 |
| 28.03.2024 | 14,9786 | 15,1936 | 14,0734 | 14,653 |
| 31.03.2024 | 14,7833 | 15,1675 | 13,4612 | 14,9786 |
| 01.04.2024 | 14,9786 | 16,4765 | 14,9786 | 16,0532 |
| 02.04.2024 | 16,216 | 16,3463 | 15,3108 | 15,5322 |
| 03.04.2024 | 15,6625 | 15,695 | 13,9822 | 13,9822 |
| 04.04.2024 | 13,865 | 15,3759 | 13,1942 | 15,3759 |
| 07.04.2024 | 16,8998 | 16,8998 | 16,3788 | 16,8998 |
| 08.04.2024 | 18,5768 | 18,5768 | 17,2254 | 18,0721 |
| 14.04.2024 | 17,9744 | 19,1955 | 17,5836 | 18,2349 |
| 15.04.2024 | 17,6976 | 17,9093 | 16,7533 | 16,9975 |
| 16.04.2024 | 16,8021 | 16,9812 | 16,3951 | 16,6393 |
| 17.04.2024 | 16,9324 | 17,5999 | 15,8057 | 17,258 |
| 18.04.2024 | 16,7533 | 17,0464 | 16,4928 | 16,9324 |
| 21.04.2024 | 16,6068 | 16,9324 | 16,0011 | 16,1835 |
| 23.04.2024 | 16,1835 | 16,6393 | 15,6625 | 16,1769 |
| 24.04.2024 | 15,9946 | 16,33 | 15,8318 | 16,2746 |
| 25.04.2024 | 16,2746 | 16,5742 | 15,7146 | 16,4277 |
| 28.04.2024 | 16,2811 | 16,2811 | 15,6299 | 16,2811 |
| 29.04.2024 | 16,216 | 17,4208 | 15,9555 | 16,8835 |
| 01.05.2024 | 16,9812 | 17,8604 | 16,8835 | 17,0301 |
| 02.05.2024 | 16,8998 | 17,258 | 16,3625 | 16,7696 |
| 05.05.2024 | 16,7044 | 17,3231 | 16,2811 | 16,9161 |
| 06.05.2024 | 16,6719 | 16,6719 | 15,9295 | 15,949 |
| 07.05.2024 | 15,962 | 17,2092 | 15,962 | 16,5742 |
| 08.05.2024 | 16,8184 | 16,8673 | 14,92 | 16,4928 |
| 09.05.2024 | 14,8484 | 15,949 | 14,8484 | 14,8484 |
| 12.05.2024 | 13,9367 | 15,4345 | 13,9367 | 14,7637 |
| 13.05.2024 | 14,8484 | 15,2978 | 14,3274 | 14,7507 |
| 14.05.2024 | 14,6921 | 14,9005 | 14,386 | 14,4967 |
| 15.05.2024 | 14,4837 | 14,653 | 13,5329 | 13,6957 |
| 16.05.2024 | 13,7087 | 14,7768 | 13,357 | 14,5098 |
| 19.05.2024 | 14,5553 | 14,8158 | 14,132 | 14,6205 |
| 20.05.2024 | 14,6205 | 14,6205 | 14,0018 | 14,1972 |
| 21.05.2024 | 14,399 | 14,9005 | 14,2297 | 14,3535 |
| 22.05.2024 | 14,4902 | 14,7833 | 13,8259 | 14,0343 |
| 23.05.2024 | 14,0278 | 14,3209 | 13,7022 | 14,0018 |
| 26.05.2024 | 14,0343 | 14,1906 | 13,3701 | 13,7087 |
| 27.05.2024 | 13,7087 | 14,1516 | 13,2463 | 14,0278 |
| 28.05.2024 | 14,0669 | 15,428 | 13,7348 | 15,428 |
| 29.05.2024 | 15,6494 | 16,9649 | 15,6494 | 16,9649 |
| 30.05.2024 | 17,0138 | 17,3069 | 16,3137 | 16,5579 |
| 02.06.2024 | 16,6068 | 17,1603 | 14,9786 | 14,9786 |
| 03.06.2024 | 14,9786 | 15,6169 | 13,7999 | 14,3209 |
| 04.06.2024 | 14,6205 | 14,6205 | 13,4743 | 13,8455 |
| 05.06.2024 | 13,8715 | 14,2297 | 13,5003 | 14,0018 |
| 06.06.2024 | 14,0018 | 14,0343 | 13,6762 | 14,0018 |
| 09.06.2024 | 14,0018 | 14,2232 | 13,7217 | 14,0018 |
| 10.06.2024 | 13,9888 | 14,653 | 13,7413 | 14,3014 |
| 11.06.2024 | 14,2623 | 14,6009 | 13,9367 | 14,36 |
| 12.06.2024 | 14,36 | 14,4902 | 14,132 | 14,373 |
| 13.06.2024 | 14,3795 | 14,4577 | 13,8911 | 14,3469 |
| 19.06.2024 | 14,3469 | 14,7181 | 14,3014 | 14,7181 |
| 20.06.2024 | 14,7442 | 14,7507 | 14,3274 | 14,5228 |
| 23.06.2024 | 14,5228 | 14,7051 | 13,8846 | 13,8846 |
| 24.06.2024 | 13,8846 | 14,4446 | 13,5654 | 14,2167 |
| 25.06.2024 | 14,36 | 14,36 | 13,7804 | 13,9367 |
| 26.06.2024 | 13,9367 | 14,5879 | 13,9367 | 14,2948 |
| 27.06.2024 | 14,3144 | 14,4446 | 13,8455 | 14,0278 |
| 30.06.2024 | 14,1972 | 15,2522 | 13,6371 | 14,3274 |
| 01.07.2024 | 14,3925 | 14,5684 | 13,9432 | 14,5228 |
| 02.07.2024 | 14,5228 | 14,9786 | 14,2818 | 14,9786 |
| 03.07.2024 | 14,9135 | 16,2095 | 14,6595 | 16,1965 |
| 04.07.2024 | 16,2811 | 16,7696 | 15,8839 | 16,2811 |
| 07.07.2024 | 16,2746 | 16,737 | 16,1639 | 16,623 |
| 08.07.2024 | 16,6882 | 17,0464 | 15,3433 | 16,2811 |
| 09.07.2024 | 16,2486 | 16,2486 | 15,4866 | 15,6625 |
| 10.07.2024 | 15,6625 | 15,9164 | 15,4345 | 15,4345 |
| 11.07.2024 | 15,4345 | 15,7341 | 14,6661 | 15,2066 |
| 15.07.2024 | 15,2066 | 15,6104 | 15,148 | 15,2847 |
| 16.07.2024 | 15,2912 | 15,3173 | 14,9396 | 15,2847 |
| 17.07.2024 | 15,3564 | 16,8021 | 15,2717 | 15,5322 |
| 18.07.2024 | 15,5452 | 15,6169 | 15,0373 | 15,3043 |
| 21.07.2024 | 15,5908 | 15,5908 | 15,0177 | 15,0307 |
| 22.07.2024 | 15,0698 | 15,3303 | 14,9461 | 14,9786 |
| 23.07.2024 | 14,9786 | 15,0503 | 14,0018 | 14,373 |
| 24.07.2024 | 14,4902 | 14,653 | 14,0539 | 14,653 |
| 25.07.2024 | 14,653 | 15,4475 | 14,386 | 14,653 |
| 28.07.2024 | 14,653 | 14,7572 | 14,2623 | 14,3469 |
| 29.07.2024 | 14,3274 | 14,3795 | 13,9822 | 13,9953 |
| 30.07.2024 | 13,9301 | 15,3889 | 13,8455 | 13,9757 |
| 31.07.2024 | 14,0278 | 14,0278 | 13,8455 | 13,9692 |
| 01.08.2024 | 13,9627 | 13,9953 | 13,611 | 13,7413 |
| 04.08.2024 | 13,2528 | 13,611 | 12,7644 | 13,318 |
| 05.08.2024 | 13,318 | 13,6241 | 13,1877 | 13,3505 |
| 06.08.2024 | 13,4157 | 13,4157 | 13,0379 | 13,2659 |
| 07.08.2024 | 13,2528 | 14,5879 | 13,2528 | 14,5879 |
| 08.08.2024 | 14,9135 | 15,3238 | 13,8064 | 14,653 |
| 11.08.2024 | 14,653 | 15,7406 | 14,3274 | 15,6299 |
| 12.08.2024 | 15,669 | 16,1118 | 14,9591 | 15,0047 |
| 13.08.2024 | 14,9786 | 15,0047 | 14,1581 | 14,2883 |
| 14.08.2024 | 14,3079 | 14,3925 | 14,0148 | 14,3144 |
| 15.08.2024 | 14,3144 | 14,3144 | 13,9367 | 13,9367 |
| 18.08.2024 | 13,9367 | 15,3303 | 13,9367 | 15,3303 |
| 19.08.2024 | 15,1415 | 15,5127 | 14,6726 | 15,174 |
| 20.08.2024 | 15,1675 | 15,5452 | 14,6074 | 14,6074 |
| 21.08.2024 | 14,653 | 14,7051 | 14,2558 | 14,64 |
| 22.08.2024 | 14,653 | 16,0988 | 14,5358 | 16,0988 |
| 25.08.2024 | 17,3557 | 17,372 | 14,4902 | 14,4902 |
| 26.08.2024 | 13,0965 | 13,5785 | 13,0444 | 13,0444 |
| 27.08.2024 | 11,742 | 11,742 | 11,742 | 11,742 |
| 28.08.2024 | 10,5697 | 10,5697 | 10,5697 | 10,5697 |
| 01.09.2024 | 9,9575 | 11,4945 | 9,5538 | 9,6059 |
| 02.09.2024 | 9,7687 | 9,8664 | 8,6485 | 8,6485 |
| 03.09.2024 | 8,642 | 8,7723 | 8,0559 | 8,6811 |
| 04.09.2024 | 8,4597 | 8,6681 | 8,3359 | 8,4401 |
| 05.09.2024 | 8,3425 | 8,5574 | 8,1341 | 8,2122 |
| 08.09.2024 | 8,2057 | 8,6746 | 7,9452 | 8,4141 |
| 09.09.2024 | 8,3946 | 8,3946 | 8,0885 | 8,0885 |
| 10.09.2024 | 7,8149 | 8,0429 | 7,4893 | 7,8019 |
| 11.09.2024 | 7,7433 | 7,8019 | 7,3265 | 7,4568 |
| 12.09.2024 | 7,4568 | 7,6391 | 7,1767 | 7,4437 |
| 15.09.2024 | 7,32 | 7,6196 | 7,294 | 7,4568 |
| 16.09.2024 | 7,4568 | 7,6196 | 7,3656 | 7,4177 |
| 17.09.2024 | 7,4177 | 7,5154 | 7,053 | 7,1572 |
| 18.09.2024 | 7,2028 | 7,867 | 7,0725 | 7,867 |
| 19.09.2024 | 7,8149 | 7,8736 | 7,4242 | 7,4242 |
| 22.09.2024 | 7,2288 | 7,7173 | 7,2288 | 7,3786 |
| 23.09.2024 | 7,3656 | 7,5023 | 7,1311 | 7,1702 |
| 24.09.2024 | 7,1702 | 7,2809 | 7,0986 | 7,2223 |
| 25.09.2024 | 7,1702 | 7,3265 | 7,1637 | 7,2614 |
| 26.09.2024 | 7,32 | 7,587 | 7,2028 | 7,587 |
| 29.09.2024 | 7,5675 | 7,7759 | 7,3916 | 7,6912 |
| 30.09.2024 | 7,6782 | 7,6782 | 7,2093 | 7,4112 |
| 01.10.2024 | 7,1311 | 7,7433 | 6,8381 | 7,587 |
| 02.10.2024 | 7,3851 | 7,7238 | 7,053 | 7,4568 |
| 03.10.2024 | 7,5154 | 7,6065 | 7,079 | 7,1637 |
| 06.10.2024 | 7,2028 | 7,3005 | 6,9944 | 7,0269 |
| 07.10.2024 | 7,0269 | 7,04 | 6,7795 | 6,8511 |
| 08.10.2024 | 6,9293 | 7,3916 | 6,5841 | 6,8381 |
| 09.10.2024 | 6,8381 | 6,9683 | 6,6101 | 6,6427 |
| 10.10.2024 | 6,6818 | 6,8381 | 6,3529 | 6,392 |
| 13.10.2024 | 6,431 | 7,0269 | 6,2878 | 7,0269 |
| 14.10.2024 | 6,8316 | 7,1116 | 6,6753 | 6,7534 |
| 15.10.2024 | 6,799 | 6,9488 | 6,6427 | 6,7078 |
| 16.10.2024 | 6,6883 | 6,799 | 6,6427 | 6,6557 |
| 17.10.2024 | 6,6427 | 6,8641 | 6,4962 | 6,5125 |
| 20.10.2024 | 6,5125 | 6,7078 | 6,3496 | 6,405 |
| 21.10.2024 | 6,5092 | 6,545 | 6,2617 | 6,3692 |
| 22.10.2024 | 6,3692 | 6,6622 | 6,2324 | 6,2552 |
| 23.10.2024 | 6,2552 | 6,4701 | 6,2552 | 6,379 |
| 24.10.2024 | 6,4148 | 6,4538 | 6,2845 | 6,3269 |
| 27.10.2024 | 6,5125 | 6,6036 | 6,3073 | 6,3171 |
| 29.10.2024 | 6,3171 | 6,4506 | 6,2975 | 6,3529 |
| 30.10.2024 | 6,3529 | 6,3822 | 6,265 | 6,2748 |
| 31.10.2024 | 6,2748 | 6,3301 | 6,1901 | 6,2161 |
| 03.11.2024 | 6,278 | 6,2813 | 5,9491 | 6,0208 |
| 04.11.2024 | 6,0436 | 6,3171 | 5,9101 | 6,0566 |
| 05.11.2024 | 6,1347 | 6,1575 | 6,0143 | 6,0664 |
| 06.11.2024 | 6,0664 | 6,0761 | 5,9101 | 5,9654 |
| 07.11.2024 | 5,9849 | 6,0598 | 5,9263 | 5,9524 |
| 10.11.2024 | 5,9556 | 6,1412 | 5,9459 | 6,0729 |
| 11.11.2024 | 6,0729 | 6,0859 | 5,8645 | 5,8938 |
| 12.11.2024 | 5,858 | 5,9394 | 5,7961 | 5,8514 |
| 13.11.2024 | 5,9101 | 6,0468 | 5,8514 | 5,8775 |
| 14.11.2024 | 5,9589 | 6,291 | 5,8775 | 6,0338 |
| 17.11.2024 | 6,0501 | 6,252 | 5,9003 | 6,0501 |
| 18.11.2024 | 6,024 | 6,1054 | 5,8807 | 5,9003 |
| 19.11.2024 | 5,9003 | 6,4473 | 5,8612 | 6,1445 |
| 20.11.2024 | 6,1836 | 6,2031 | 5,9231 | 5,9556 |
| 21.11.2024 | 6,0403 | 6,0403 | 5,9003 | 5,9231 |
| 24.11.2024 | 5,9394 | 5,9849 | 5,9101 | 5,9426 |
| 25.11.2024 | 5,9589 | 5,9752 | 5,8905 | 5,9459 |
| 26.11.2024 | 5,9752 | 6,5385 | 5,9426 | 6,5385 |
| 27.11.2024 | 6,7795 | 6,9358 | 6,1999 | 6,2129 |
| 28.11.2024 | 6,2161 | 6,4962 | 5,9101 | 6,291 |
| 01.12.2024 | 6,3952 | 6,7534 | 6,3008 | 6,3757 |
| 02.12.2024 | 6,379 | 6,4083 | 6,1412 | 6,1771 |
| 03.12.2024 | 6,1771 | 6,2585 | 6,0468 | 6,0729 |
| 04.12.2024 | 6,0729 | 6,3041 | 6,0566 | 6,1933 |
| 05.12.2024 | 6,2096 | 6,252 | 6,1119 | 6,1575 |
| 08.12.2024 | 6,1608 | 6,2259 | 6,1412 | 6,1608 |
| 09.12.2024 | 6,164 | 6,1999 | 6,0403 | 6,0631 |
| 10.12.2024 | 6,0533 | 6,1836 | 5,9589 | 5,9817 |
| 11.12.2024 | 5,9817 | 6,0761 | 5,9426 | 5,9687 |
| 12.12.2024 | 5,9882 | 6,2845 | 5,9394 | 6,1445 |
| 15.12.2024 | 6,1901 | 6,3269 | 6,1901 | 6,252 |
| 16.12.2024 | 6,252 | 6,2682 | 6,0533 | 6,151 |
| 17.12.2024 | 6,151 | 6,2813 | 6,1119 | 6,1152 |
| 18.12.2024 | 6,0891 | 6,0891 | 5,9491 | 5,9915 |
| 19.12.2024 | 5,9947 | 6,0566 | 5,8775 | 5,9003 |
| 22.12.2024 | 5,9426 | 6,1217 | 5,8547 | 5,8547 |
| 23.12.2024 | 5,8612 | 5,9068 | 5,7961 | 5,8612 |
| 24.12.2024 | 5,8938 | 6,2975 | 5,8775 | 6,1054 |
| 25.12.2024 | 6,1315 | 6,2715 | 6,0012 | 6,0436 |
| 26.12.2024 | 6,0436 | 6,2748 | 5,9687 | 6,1966 |
| 29.12.2024 | 6,3692 | 6,6362 | 6,252 | 6,418 |
| 30.12.2024 | 6,3008 | 6,3985 | 6,1543 | 6,3041 |