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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,3586
KAPANIŞ 6,3387
En Düşük
DÜŞÜK 4,7606
En Yüksek
YÜKSEK 9,15
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 6,3106 | 6,4734 | 6,2487 | 6,3301 |
| 02.01.2025 | 6,3301 | 6,4473 | 6,2227 | 6,2585 |
| 05.01.2025 | 6,2682 | 6,3301 | 6,2227 | 6,2585 |
| 06.01.2025 | 6,2682 | 6,8837 | 6,252 | 6,8837 |
| 07.01.2025 | 7,0986 | 7,5675 | 7,0139 | 7,5675 |
| 08.01.2025 | 7,4893 | 8,0233 | 7,1181 | 7,1572 |
| 09.01.2025 | 7,1637 | 7,3005 | 6,7339 | 6,8641 |
| 12.01.2025 | 6,9293 | 7,3135 | 6,6362 | 6,8902 |
| 13.01.2025 | 7,066 | 7,066 | 6,6427 | 6,6557 |
| 14.01.2025 | 6,6818 | 6,7013 | 6,4148 | 6,558 |
| 15.01.2025 | 6,6492 | 6,6753 | 6,4408 | 6,4473 |
| 16.01.2025 | 6,4473 | 7,0921 | 6,3594 | 7,0921 |
| 19.01.2025 | 7,307 | 7,6847 | 6,9423 | 6,9423 |
| 20.01.2025 | 6,9358 | 7,3916 | 6,8055 | 7,0139 |
| 21.01.2025 | 7,0204 | 7,053 | 6,7664 | 6,8837 |
| 22.01.2025 | 6,8706 | 7,2223 | 6,7795 | 6,9293 |
| 23.01.2025 | 6,9293 | 6,9683 | 6,7209 | 6,7534 |
| 26.01.2025 | 6,7404 | 6,8316 | 6,5646 | 6,6753 |
| 27.01.2025 | 6,6753 | 6,7404 | 6,5906 | 6,6036 |
| 28.01.2025 | 6,6622 | 6,6622 | 6,4734 | 6,4734 |
| 29.01.2025 | 6,4734 | 6,8316 | 6,4538 | 6,558 |
| 30.01.2025 | 6,558 | 6,6167 | 6,4148 | 6,4441 |
| 02.02.2025 | 6,4376 | 6,4376 | 6,252 | 6,2585 |
| 03.02.2025 | 6,2878 | 6,4278 | 6,2878 | 6,291 |
| 04.02.2025 | 6,2585 | 6,3171 | 6,125 | 6,138 |
| 05.02.2025 | 6,1543 | 6,2487 | 6,138 | 6,1836 |
| 06.02.2025 | 6,1803 | 6,2552 | 6,1445 | 6,2031 |
| 09.02.2025 | 6,2031 | 6,291 | 6,0859 | 6,1087 |
| 10.02.2025 | 6,138 | 6,3985 | 6,0273 | 6,2031 |
| 11.02.2025 | 6,2031 | 6,7664 | 6,1152 | 6,138 |
| 12.02.2025 | 6,1412 | 6,1673 | 6,0468 | 6,0891 |
| 13.02.2025 | 6,0891 | 6,1738 | 6,0664 | 6,0891 |
| 16.02.2025 | 6,1217 | 6,2585 | 6,1217 | 6,1412 |
| 17.02.2025 | 6,1412 | 6,1608 | 6,024 | 6,1445 |
| 18.02.2025 | 6,164 | 6,2422 | 6,0403 | 6,0859 |
| 19.02.2025 | 6,0859 | 6,1608 | 5,9915 | 6,0924 |
| 20.02.2025 | 6,0924 | 6,1152 | 5,884 | 5,9263 |
| 23.02.2025 | 5,9915 | 6,0957 | 5,9491 | 5,9589 |
| 24.02.2025 | 5,998 | 5,998 | 5,7993 | 5,8612 |
| 25.02.2025 | 5,9101 | 5,9752 | 5,6333 | 5,7928 |
| 26.02.2025 | 5,8319 | 5,8775 | 5,77 | 5,8221 |
| 27.02.2025 | 5,7765 | 5,8221 | 5,6496 | 5,6821 |
| 02.03.2025 | 5,7017 | 5,7961 | 5,6593 | 5,7049 |
| 03.03.2025 | 5,6333 | 5,6626 | 5,4346 | 5,5193 |
| 04.03.2025 | 5,5323 | 5,5616 | 5,4509 | 5,5356 |
| 05.03.2025 | 5,477 | 5,617 | 5,477 | 5,617 |
| 06.03.2025 | 5,63 | 6,0501 | 5,63 | 5,8156 |
| 09.03.2025 | 5,8189 | 5,9263 | 5,6984 | 5,8384 |
| 10.03.2025 | 5,8156 | 6,2194 | 5,7472 | 5,9915 |
| 11.03.2025 | 5,9915 | 6,0631 | 5,8286 | 5,8873 |
| 12.03.2025 | 5,8677 | 6,1608 | 5,8677 | 6,0403 |
| 13.03.2025 | 6,0533 | 6,1738 | 5,998 | 6,0077 |
| 16.03.2025 | 6,1022 | 6,1412 | 6,0045 | 6,0468 |
| 17.03.2025 | 6,0468 | 6,0468 | 5,9003 | 6,0143 |
| 18.03.2025 | 5,4509 | 5,858 | 5,4151 | 5,4379 |
| 19.03.2025 | 5,4379 | 5,6626 | 5,376 | 5,4509 |
| 20.03.2025 | 5,4509 | 5,4509 | 4,9983 | 5,109 |
| 23.03.2025 | 4,9983 | 5,3207 | 4,7606 | 5,0211 |
| 24.03.2025 | 5,4998 | 5,5226 | 5,2393 | 5,5226 |
| 25.03.2025 | 5,5323 | 5,9491 | 5,5258 | 5,6072 |
| 26.03.2025 | 5,8124 | 5,9263 | 5,5356 | 5,5356 |
| 27.03.2025 | 5,5519 | 5,5616 | 5,3988 | 5,5291 |
| 01.04.2025 | 5,5291 | 5,6137 | 5,2621 | 5,6137 |
| 02.04.2025 | 5,6137 | 5,8612 | 5,516 | 5,6723 |
| 03.04.2025 | 5,6984 | 5,7765 | 5,5714 | 5,6333 |
| 06.04.2025 | 5,4216 | 5,6658 | 5,376 | 5,6626 |
| 07.04.2025 | 5,731 | 6,1803 | 5,6984 | 6,0826 |
| 08.04.2025 | 6,0826 | 6,3855 | 5,7831 | 5,9133 |
| 09.04.2025 | 6,0273 | 6,0468 | 5,7831 | 5,8612 |
| 10.04.2025 | 5,871 | 6,2813 | 5,8677 | 5,9198 |
| 13.04.2025 | 6,1185 | 6,138 | 5,8482 | 5,8873 |
| 14.04.2025 | 5,8873 | 5,9328 | 5,7798 | 5,7961 |
| 15.04.2025 | 5,7961 | 5,8286 | 5,5844 | 5,6268 |
| 16.04.2025 | 5,6235 | 5,7244 | 5,6072 | 5,6463 |
| 17.04.2025 | 5,6496 | 5,6756 | 5,5258 | 5,5486 |
| 20.04.2025 | 5,5584 | 5,6886 | 5,464 | 5,5291 |
| 21.04.2025 | 5,5323 | 5,5681 | 5,3825 | 5,4444 |
| 23.04.2025 | 5,4314 | 5,4607 | 5,3793 | 5,4379 |
| 24.04.2025 | 5,4509 | 5,7407 | 5,4509 | 5,6007 |
| 27.04.2025 | 5,7472 | 5,9849 | 5,6723 | 5,6821 |
| 28.04.2025 | 5,643 | 5,6756 | 5,5388 | 5,5616 |
| 29.04.2025 | 5,5421 | 5,5909 | 5,3858 | 5,5128 |
| 01.05.2025 | 5,5128 | 5,7635 | 5,4346 | 5,7635 |
| 04.05.2025 | 5,9263 | 6,0891 | 5,8124 | 5,8221 |
| 05.05.2025 | 5,8449 | 6,2292 | 5,731 | 6,024 |
| 06.05.2025 | 6,024 | 6,138 | 5,9166 | 5,9166 |
| 07.05.2025 | 5,9198 | 5,9589 | 5,7375 | 5,871 |
| 08.05.2025 | 5,8938 | 5,9133 | 5,7798 | 5,7896 |
| 11.05.2025 | 5,7928 | 6,2715 | 5,731 | 6,0891 |
| 12.05.2025 | 6,0891 | 6,6948 | 5,9524 | 6,6948 |
| 13.05.2025 | 6,7664 | 6,7664 | 6,1868 | 6,2194 |
| 14.05.2025 | 6,252 | 6,5059 | 6,0761 | 6,1543 |
| 15.05.2025 | 6,2194 | 6,252 | 6,024 | 6,0631 |
| 19.05.2025 | 6,0631 | 6,0859 | 5,871 | 5,871 |
| 20.05.2025 | 5,8742 | 6,0501 | 5,8286 | 5,8547 |
| 21.05.2025 | 5,8286 | 5,9426 | 5,7928 | 5,8514 |
| 22.05.2025 | 5,8677 | 6,0143 | 5,8286 | 5,8775 |
| 25.05.2025 | 5,8742 | 5,9166 | 5,7635 | 5,7668 |
| 26.05.2025 | 5,7049 | 5,858 | 5,6137 | 5,6268 |
| 27.05.2025 | 5,6333 | 5,6821 | 5,516 | 5,5356 |
| 28.05.2025 | 5,5356 | 5,6333 | 5,4802 | 5,5258 |
| 29.05.2025 | 5,5388 | 5,6789 | 5,3728 | 5,3923 |
| 01.06.2025 | 5,3956 | 5,4705 | 5,2783 | 5,3044 |
| 02.06.2025 | 5,3304 | 5,5909 | 5,3304 | 5,5063 |
| 03.06.2025 | 5,6333 | 5,7863 | 5,5616 | 5,5681 |
| 04.06.2025 | 5,5681 | 5,5812 | 5,5226 | 5,5323 |
| 09.06.2025 | 5,5942 | 5,731 | 5,3207 | 5,6691 |
| 10.06.2025 | 5,7244 | 5,858 | 5,643 | 5,6723 |
| 11.06.2025 | 5,6723 | 5,8124 | 5,5258 | 5,7114 |
| 12.06.2025 | 5,3728 | 5,8612 | 5,1416 | 5,6333 |
| 15.06.2025 | 5,5714 | 6,1966 | 5,5714 | 6,1836 |
| 16.06.2025 | 6,1868 | 6,3496 | 5,871 | 5,8938 |
| 17.06.2025 | 5,8938 | 5,9947 | 5,744 | 5,7798 |
| 18.06.2025 | 5,8612 | 5,998 | 5,5975 | 5,5975 |
| 19.06.2025 | 5,6951 | 5,7342 | 5,5356 | 5,6365 |
| 22.06.2025 | 5,6007 | 5,6333 | 5,3891 | 5,4379 |
| 23.06.2025 | 5,5356 | 5,9263 | 5,5323 | 5,9166 |
| 24.06.2025 | 5,9556 | 5,9784 | 5,7765 | 5,7961 |
| 25.06.2025 | 5,8938 | 5,8938 | 5,7244 | 5,7472 |
| 26.06.2025 | 5,7342 | 5,7928 | 5,643 | 5,6723 |
| 29.06.2025 | 5,6984 | 5,9491 | 5,6626 | 5,858 |
| 30.06.2025 | 5,9361 | 5,9849 | 5,7798 | 5,871 |
| 01.07.2025 | 5,8417 | 5,9231 | 5,7472 | 5,7733 |
| 02.07.2025 | 5,7765 | 5,8807 | 5,7603 | 5,7863 |
| 03.07.2025 | 5,7863 | 5,7863 | 5,643 | 5,6854 |
| 06.07.2025 | 5,6821 | 5,7277 | 5,5649 | 5,5681 |
| 07.07.2025 | 5,5812 | 5,6919 | 5,5519 | 5,5551 |
| 08.07.2025 | 5,5258 | 5,604 | 5,5193 | 5,5779 |
| 09.07.2025 | 5,604 | 5,6951 | 5,5747 | 5,6137 |
| 10.07.2025 | 5,6137 | 5,7472 | 5,5616 | 5,7017 |
| 13.07.2025 | 5,8612 | 5,8742 | 5,7049 | 5,7114 |
| 15.07.2025 | 5,7114 | 5,7765 | 5,5584 | 5,6137 |
| 16.07.2025 | 5,6333 | 5,7147 | 5,6333 | 5,6789 |
| 17.07.2025 | 5,7179 | 5,7212 | 5,6235 | 5,7114 |
| 20.07.2025 | 5,8286 | 5,897 | 5,7668 | 5,8384 |
| 21.07.2025 | 5,8807 | 6,0012 | 5,7993 | 5,9459 |
| 22.07.2025 | 6,0696 | 6,3041 | 6,0501 | 6,1087 |
| 23.07.2025 | 6,1217 | 6,1445 | 6,0045 | 6,0436 |
| 24.07.2025 | 6,1868 | 6,4115 | 6,0143 | 6,252 |
| 27.07.2025 | 6,2617 | 6,8772 | 6,2064 | 6,5971 |
| 28.07.2025 | 6,6297 | 6,6753 | 6,3562 | 6,3822 |
| 29.07.2025 | 6,3822 | 6,4115 | 6,1217 | 6,1543 |
| 30.07.2025 | 6,1543 | 6,7664 | 6,1543 | 6,7664 |
| 31.07.2025 | 6,9683 | 7,2158 | 6,6101 | 6,9358 |
| 03.08.2025 | 6,9683 | 7,6261 | 6,9683 | 7,6261 |
| 04.08.2025 | 7,6847 | 7,8149 | 7,3981 | 7,4568 |
| 05.08.2025 | 7,4893 | 8,1992 | 7,4893 | 8,1992 |
| 06.08.2025 | 8,5313 | 9,0132 | 8,4857 | 8,7983 |
| 07.08.2025 | 8,6941 | 9,15 | 8,2708 | 8,4988 |
| 10.08.2025 | 8,4988 | 9,0523 | 8,375 | 8,375 |
| 11.08.2025 | 8,375 | 8,8439 | 8,0364 | 8,5639 |
| 12.08.2025 | 8,5639 | 8,5704 | 8,1275 | 8,1275 |
| 13.08.2025 | 7,6131 | 8,5378 | 7,5805 | 7,6 |
| 14.08.2025 | 7,7042 | 7,8931 | 7,333 | 7,6521 |
| 17.08.2025 | 7,6521 | 7,9908 | 7,5414 | 7,8866 |
| 18.08.2025 | 7,9061 | 8,2317 | 7,7498 | 7,7889 |
| 19.08.2025 | 7,7954 | 7,9452 | 7,587 | 7,6977 |
| 20.08.2025 | 7,7368 | 8,3099 | 7,7303 | 8,0429 |
| 21.08.2025 | 8,0429 | 8,1731 | 7,841 | 7,8475 |
| 24.08.2025 | 8,0754 | 8,1731 | 7,7889 | 7,9126 |
| 25.08.2025 | 7,9387 | 8,082 | 7,6521 | 7,7173 |
| 26.08.2025 | 7,7173 | 7,8475 | 7,5089 | 7,5805 |
| 27.08.2025 | 7,7238 | 7,7563 | 7,5349 | 7,5414 |
| 28.08.2025 | 7,5479 | 7,6131 | 7,3786 | 7,4112 |
| 31.08.2025 | 7,4177 | 7,5414 | 7,4047 | 7,4242 |
| 01.09.2025 | 7,4568 | 7,4893 | 6,8381 | 7,0465 |
| 02.09.2025 | 7,1116 | 7,4242 | 6,7664 | 7,1963 |
| 03.09.2025 | 7,3721 | 7,4372 | 7,1702 | 7,307 |
| 04.09.2025 | 7,307 | 7,346 | 7,066 | 7,066 |
| 07.09.2025 | 7,2614 | 7,7694 | 7,2549 | 7,7694 |
| 08.09.2025 | 8,5443 | 8,5443 | 8,0038 | 8,5443 |
| 09.09.2025 | 8,5443 | 8,7397 | 7,6912 | 7,7303 |
| 10.09.2025 | 7,3395 | 8,3034 | 7,2809 | 7,5479 |
| 11.09.2025 | 7,6261 | 7,9843 | 7,1116 | 7,2288 |
| 14.09.2025 | 7,3526 | 7,5284 | 6,9879 | 7,4112 |
| 15.09.2025 | 7,4112 | 8,0885 | 7,4047 | 8,0233 |
| 16.09.2025 | 8,07 | 8,62 | 7,76 | 7,94 |
| 17.09.2025 | 7,98 | 8,05 | 7,5 | 7,61 |
| 18.09.2025 | 7,61 | 7,88 | 7,53 | 7,65 |
| 21.09.2025 | 7,65 | 7,84 | 7,55 | 7,57 |
| 22.09.2025 | 7,53 | 7,53 | 7,27 | 7,31 |
| 23.09.2025 | 7,31 | 7,97 | 7,22 | 7,65 |
| 24.09.2025 | 7,65 | 7,91 | 7,3 | 7,44 |
| 25.09.2025 | 7,48 | 7,64 | 7,35 | 7,39 |
| 28.09.2025 | 7,39 | 7,39 | 7 | 7 |
| 29.09.2025 | 7 | 7,16 | 6,7 | 6,94 |
| 30.09.2025 | 6,9 | 6,95 | 6,52 | 6,84 |
| 01.10.2025 | 6,77 | 6,92 | 6,54 | 6,61 |
| 02.10.2025 | 6,64 | 6,72 | 6,36 | 6,54 |
| 05.10.2025 | 6,54 | 6,66 | 6,3 | 6,37 |
| 06.10.2025 | 6,31 | 6,85 | 6,28 | 6,54 |
| 07.10.2025 | 6,54 | 6,83 | 6,38 | 6,5 |
| 08.10.2025 | 6,51 | 6,73 | 6,19 | 6,55 |
| 09.10.2025 | 6,76 | 6,76 | 6,42 | 6,5 |
| 12.10.2025 | 6,5 | 6,59 | 6,35 | 6,41 |
| 13.10.2025 | 6,41 | 6,45 | 6,19 | 6,25 |
| 14.10.2025 | 6,25 | 6,4 | 5,94 | 6,2 |
| 15.10.2025 | 6,2 | 6,32 | 6,01 | 6,1 |
| 16.10.2025 | 6,14 | 6,55 | 6 | 6,33 |
| 19.10.2025 | 6,33 | 6,4 | 6,02 | 6,27 |
| 20.10.2025 | 6,32 | 6,38 | 6,14 | 6,21 |
| 21.10.2025 | 6,21 | 6,29 | 6,1 | 6,11 |
| 22.10.2025 | 6,3 | 6,45 | 6,12 | 6,33 |
| 23.10.2025 | 6,33 | 6,57 | 6,12 | 6,48 |
| 26.10.2025 | 6,48 | 6,8 | 6,22 | 6,62 |
| 27.10.2025 | 6,63 | 6,8 | 6,46 | 6,54 |
| 29.10.2025 | 6,51 | 6,64 | 6,38 | 6,56 |
| 30.10.2025 | 6,54 | 6,62 | 6,42 | 6,46 |
| 02.11.2025 | 6,49 | 7,1 | 6,49 | 7,1 |
| 03.11.2025 | 7,15 | 7,39 | 6,72 | 6,9 |
| 04.11.2025 | 6,88 | 7,05 | 6,64 | 6,7 |
| 05.11.2025 | 6,7 | 6,87 | 6,51 | 6,68 |
| 06.11.2025 | 6,55 | 6,68 | 6,49 | 6,55 |
| 09.11.2025 | 6,52 | 6,52 | 6,2 | 6,34 |
| 10.11.2025 | 6,39 | 6,42 | 6,12 | 6,26 |
| 11.11.2025 | 6,2 | 6,49 | 6,1 | 6,16 |
| 12.11.2025 | 6,16 | 6,34 | 6 | 6,18 |
| 13.11.2025 | 6,17 | 6,23 | 6 | 6,18 |
| 16.11.2025 | 6,14 | 6,56 | 6,07 | 6,41 |
| 17.11.2025 | 6,26 | 6,41 | 6,19 | 6,2 |
| 18.11.2025 | 6,2 | 6,31 | 6,01 | 6,15 |
| 19.11.2025 | 6,19 | 6,41 | 6,01 | 6,23 |
| 20.11.2025 | 6,2 | 6,25 | 6,06 | 6,18 |
| 23.11.2025 | 6,18 | 6,22 | 6,06 | 6,16 |
| 24.11.2025 | 6,24 | 6,24 | 5,93 | 6,05 |
| 25.11.2025 | 6,1 | 6,11 | 5,8 | 5,9 |
| 26.11.2025 | 5,77 | 6,01 | 5,77 | 5,93 |
| 27.11.2025 | 6,02 | 6,21 | 5,81 | 6,11 |
| 30.11.2025 | 6,11 | 6,21 | 5,97 | 6,09 |
| 01.12.2025 | 6,11 | 6,18 | 6,02 | 6,1 |
| 02.12.2025 | 6,12 | 6,2 | 6,04 | 6,15 |
| 03.12.2025 | 6,1 | 6,22 | 6,02 | 6,09 |
| 04.12.2025 | 6,14 | 6,14 | 6 | 6,13 |
| 07.12.2025 | 6,13 | 6,19 | 6,08 | 6,13 |
| 08.12.2025 | 6,13 | 6,15 | 6,07 | 6,12 |
| 09.12.2025 | 6,08 | 6,48 | 6,08 | 6,15 |
| 10.12.2025 | 6,09 | 6,43 | 6,09 | 6,25 |
| 11.12.2025 | 6,25 | 6,4 | 6,17 | 6,26 |
| 14.12.2025 | 6,29 | 6,88 | 6,18 | 6,88 |
| 15.12.2025 | 6,88 | 7,14 | 6,47 | 6,65 |
| 16.12.2025 | 6,63 | 6,64 | 6,3 | 6,35 |
| 17.12.2025 | 6,35 | 6,35 | 6,19 | 6,23 |
| 18.12.2025 | 6,23 | 6,35 | 6,15 | 6,18 |
| 21.12.2025 | 6,18 | 6,18 | 6,02 | 6,04 |
| 22.12.2025 | 6,12 | 6,12 | 5,95 | 5,98 |
| 23.12.2025 | 5,98 | 6,01 | 5,86 | 5,96 |
| 24.12.2025 | 5,97 | 6,08 | 5,81 | 5,93 |
| 25.12.2025 | 5,93 | 5,96 | 5,81 | 5,94 |
| 28.12.2025 | 5,95 | 5,96 | 5,79 | 5,83 |
| 29.12.2025 | 5,84 | 5,9 | 5,71 | 5,82 |
| 30.12.2025 | 5,81 | 6,02 | 5,74 | 5,93 |