SANFM
SANİFOAM ENDÜSTRİ VE TÜKETİM ÜRÜNLERİ SANAYİ TİCARET A.Ş.
18:10:01
9.07 ₺
+0.180 (%+2.02)
Önceki Kapanış: 8.89·
Volatilite: 3.040
Düşük₺8.84
Yüksek₺9.11
Piyasa Verileri
Spot Piyasa
A:9.05
S:9.07
Önceki haftaya göre (WoW)
-15.00%
Önceki aya göre (MoM)
+2.14%
Yılbaşından bugüne (YTD)
+25.80%
Önceki yıla göre (YoY)
+35.01%
SANFM: SANİFOAM ENDÜSTRİ VE TÜKETİM ÜRÜNLERİ SANAYİ TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,8318
KAPANIŞ 1,8361
En Düşük
DÜŞÜK 1,0521
En Yüksek
YÜKSEK 4,3672
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 1,5995 | 1,6153 | 1,5742 | 1,6058 |
| 02.01.2023 | 1,609 | 1,609 | 1,5425 | 1,5742 |
| 03.01.2023 | 1,5583 | 1,5703 | 1,5148 | 1,5465 |
| 04.01.2023 | 1,5346 | 1,5425 | 1,3985 | 1,48 |
| 05.01.2023 | 1,4776 | 1,522 | 1,4001 | 1,522 |
| 08.01.2023 | 1,5267 | 1,5496 | 1,4532 | 1,5031 |
| 09.01.2023 | 1,4991 | 1,4991 | 1,4405 | 1,4689 |
| 10.01.2023 | 1,465 | 1,4792 | 1,3464 | 1,3875 |
| 11.01.2023 | 1,4064 | 1,4556 | 1,2815 | 1,4556 |
| 12.01.2023 | 1,4334 | 1,5023 | 1,408 | 1,4697 |
| 15.01.2023 | 1,4666 | 1,5339 | 1,4508 | 1,5339 |
| 16.01.2023 | 1,5339 | 1,5575 | 1,4871 | 1,5425 |
| 17.01.2023 | 1,5425 | 1,5473 | 1,5015 | 1,5386 |
| 18.01.2023 | 1,5386 | 1,5425 | 1,5031 | 1,5299 |
| 19.01.2023 | 1,5291 | 1,6343 | 1,5283 | 1,62 |
| 22.01.2023 | 1,6311 | 1,6454 | 1,5536 | 1,5631 |
| 23.01.2023 | 1,5631 | 1,5742 | 1,4911 | 1,5512 |
| 24.01.2023 | 1,5655 | 1,5655 | 1,4548 | 1,4658 |
| 25.01.2023 | 1,4658 | 1,4824 | 1,4295 | 1,4697 |
| 26.01.2023 | 1,4681 | 1,4776 | 1,3748 | 1,4436 |
| 29.01.2023 | 1,4413 | 1,4413 | 1,4017 | 1,4231 |
| 30.01.2023 | 1,4144 | 1,4144 | 1,3448 | 1,3867 |
| 31.01.2023 | 1,3859 | 1,3875 | 1,3171 | 1,34 |
| 01.02.2023 | 1,3368 | 1,3645 | 1,2428 | 1,3448 |
| 02.02.2023 | 1,3329 | 1,3961 | 1,2855 | 1,3961 |
| 05.02.2023 | 1,3661 | 1,3859 | 1,2688 | 1,3859 |
| 06.02.2023 | 1,3028 | 1,3804 | 1,2475 | 1,2823 |
| 14.02.2023 | 1,2664 | 1,3828 | 1,2064 | 1,3756 |
| 15.02.2023 | 1,412 | 1,4231 | 1,2744 | 1,3289 |
| 16.02.2023 | 1,3132 | 1,3242 | 1,2744 | 1,2996 |
| 19.02.2023 | 1,2996 | 1,3392 | 1,2839 | 1,3392 |
| 20.02.2023 | 1,3258 | 1,3559 | 1,3148 | 1,3408 |
| 21.02.2023 | 1,3368 | 1,3368 | 1,2704 | 1,325 |
| 22.02.2023 | 1,3052 | 1,3416 | 1,2894 | 1,3416 |
| 23.02.2023 | 1,3527 | 1,3551 | 1,3092 | 1,3368 |
| 26.02.2023 | 1,3211 | 1,3583 | 1,2981 | 1,3583 |
| 27.02.2023 | 1,3551 | 1,408 | 1,3211 | 1,3583 |
| 28.02.2023 | 1,3606 | 1,3637 | 1,3242 | 1,363 |
| 01.03.2023 | 1,363 | 1,3708 | 1,3416 | 1,3591 |
| 02.03.2023 | 1,3591 | 1,3764 | 1,3171 | 1,3559 |
| 05.03.2023 | 1,4239 | 1,4247 | 1,3685 | 1,4041 |
| 06.03.2023 | 1,412 | 1,4231 | 1,3931 | 1,4152 |
| 07.03.2023 | 1,4231 | 1,4713 | 1,3907 | 1,4634 |
| 08.03.2023 | 1,4634 | 1,4991 | 1,4349 | 1,4627 |
| 09.03.2023 | 1,4619 | 1,4627 | 1,4239 | 1,4389 |
| 12.03.2023 | 1,4436 | 1,4468 | 1,378 | 1,4001 |
| 13.03.2023 | 1,4001 | 1,4001 | 1,3559 | 1,382 |
| 14.03.2023 | 1,3804 | 1,5196 | 1,3305 | 1,344 |
| 15.03.2023 | 1,3583 | 1,3724 | 1,3258 | 1,3503 |
| 16.03.2023 | 1,3614 | 1,3614 | 1,3092 | 1,3092 |
| 19.03.2023 | 1,3076 | 1,3219 | 1,2569 | 1,2768 |
| 20.03.2023 | 1,2783 | 1,2941 | 1,2514 | 1,272 |
| 21.03.2023 | 1,2878 | 1,3179 | 1,2585 | 1,2918 |
| 22.03.2023 | 1,2894 | 1,3764 | 1,2894 | 1,3519 |
| 23.03.2023 | 1,3535 | 1,4516 | 1,3527 | 1,3977 |
| 26.03.2023 | 1,3977 | 1,4516 | 1,3551 | 1,4001 |
| 27.03.2023 | 1,4001 | 1,4041 | 1,2933 | 1,3321 |
| 28.03.2023 | 1,325 | 1,325 | 1,2562 | 1,3171 |
| 29.03.2023 | 1,3036 | 1,3519 | 1,2815 | 1,31 |
| 30.03.2023 | 1,3258 | 1,3258 | 1,2776 | 1,2863 |
| 02.04.2023 | 1,2863 | 1,2863 | 1,2221 | 1,2736 |
| 03.04.2023 | 1,2736 | 1,3171 | 1,2562 | 1,3171 |
| 04.04.2023 | 1,3321 | 1,3867 | 1,3036 | 1,3519 |
| 05.04.2023 | 1,3923 | 1,3939 | 1,3227 | 1,3472 |
| 06.04.2023 | 1,3583 | 1,3772 | 1,291 | 1,3488 |
| 09.04.2023 | 1,3511 | 1,3677 | 1,3297 | 1,3559 |
| 10.04.2023 | 1,3575 | 1,3614 | 1,336 | 1,3495 |
| 11.04.2023 | 1,3583 | 1,3685 | 1,3329 | 1,3448 |
| 12.04.2023 | 1,3368 | 1,3606 | 1,3289 | 1,3448 |
| 13.04.2023 | 1,3337 | 1,3708 | 1,3132 | 1,3352 |
| 16.04.2023 | 1,3352 | 1,3432 | 1,3052 | 1,3227 |
| 17.04.2023 | 1,3148 | 1,3219 | 1,2925 | 1,3092 |
| 18.04.2023 | 1,3092 | 1,3195 | 1,2815 | 1,3171 |
| 19.04.2023 | 1,325 | 1,3321 | 1,2981 | 1,3052 |
| 23.04.2023 | 1,3163 | 1,325 | 1,2878 | 1,3044 |
| 24.04.2023 | 1,3044 | 1,3044 | 1,2696 | 1,3004 |
| 25.04.2023 | 1,2847 | 1,4025 | 1,2847 | 1,3004 |
| 26.04.2023 | 1,2815 | 1,2965 | 1,2475 | 1,2704 |
| 27.04.2023 | 1,2704 | 1,2768 | 1,2071 | 1,242 |
| 01.05.2023 | 1,2308 | 1,2372 | 1,1724 | 1,1865 |
| 02.05.2023 | 1,1969 | 1,1969 | 1,0924 | 1,1509 |
| 03.05.2023 | 1,1494 | 1,1764 | 1,1312 | 1,1549 |
| 04.05.2023 | 1,1541 | 1,1732 | 1,1375 | 1,1732 |
| 07.05.2023 | 1,1818 | 1,1985 | 1,1478 | 1,1985 |
| 08.05.2023 | 1,1865 | 1,2261 | 1,1684 | 1,1756 |
| 09.05.2023 | 1,1748 | 1,1748 | 1,1233 | 1,1391 |
| 10.05.2023 | 1,1074 | 1,1772 | 1,0521 | 1,1509 |
| 11.05.2023 | 1,1748 | 1,1748 | 1,1367 | 1,1391 |
| 14.05.2023 | 1,1352 | 1,1786 | 1,1098 | 1,1233 |
| 15.05.2023 | 1,1233 | 1,1597 | 1,1233 | 1,1399 |
| 16.05.2023 | 1,1399 | 1,1779 | 1,136 | 1,17 |
| 17.05.2023 | 1,17 | 1,17 | 1,0837 | 1,1114 |
| 21.05.2023 | 1,1296 | 1,1352 | 1,1082 | 1,1233 |
| 22.05.2023 | 1,1328 | 1,1328 | 1,0996 | 1,1233 |
| 23.05.2023 | 1,1233 | 1,2119 | 1,1233 | 1,1273 |
| 24.05.2023 | 1,1082 | 1,1446 | 1,0917 | 1,1074 |
| 25.05.2023 | 1,143 | 1,1724 | 1,1106 | 1,1692 |
| 28.05.2023 | 1,1692 | 1,2198 | 1,1692 | 1,215 |
| 29.05.2023 | 1,2032 | 1,2649 | 1,2024 | 1,2569 |
| 30.05.2023 | 1,2601 | 1,2925 | 1,2348 | 1,2617 |
| 31.05.2023 | 1,2617 | 1,2981 | 1,2585 | 1,2815 |
| 01.06.2023 | 1,2752 | 1,2863 | 1,2657 | 1,2704 |
| 04.06.2023 | 1,2704 | 1,3289 | 1,2609 | 1,2783 |
| 05.06.2023 | 1,2752 | 1,2752 | 1,2372 | 1,2744 |
| 06.06.2023 | 1,2744 | 1,2918 | 1,253 | 1,2617 |
| 07.06.2023 | 1,2617 | 1,2657 | 1,234 | 1,2577 |
| 08.06.2023 | 1,2554 | 1,2641 | 1,2388 | 1,2601 |
| 11.06.2023 | 1,2688 | 1,2823 | 1,2569 | 1,2585 |
| 12.06.2023 | 1,2499 | 1,2554 | 1,2119 | 1,2143 |
| 13.06.2023 | 1,1953 | 1,2452 | 1,1953 | 1,2158 |
| 14.06.2023 | 1,246 | 1,3368 | 1,219 | 1,3368 |
| 15.06.2023 | 1,3645 | 1,4705 | 1,2609 | 1,2728 |
| 18.06.2023 | 1,2657 | 1,2996 | 1,2024 | 1,2261 |
| 19.06.2023 | 1,2269 | 1,2839 | 1,1945 | 1,234 |
| 20.06.2023 | 1,246 | 1,2506 | 1,1961 | 1,1961 |
| 21.06.2023 | 1,204 | 1,2261 | 1,1977 | 1,2174 |
| 22.06.2023 | 1,2221 | 1,2546 | 1,2221 | 1,2348 |
| 25.06.2023 | 1,2467 | 1,2601 | 1,1905 | 1,2483 |
| 26.06.2023 | 1,2483 | 1,2791 | 1,2428 | 1,2577 |
| 02.07.2023 | 1,2752 | 1,3163 | 1,2625 | 1,3076 |
| 03.07.2023 | 1,3289 | 1,3844 | 1,2791 | 1,3368 |
| 04.07.2023 | 1,3376 | 1,3653 | 1,3076 | 1,3448 |
| 05.07.2023 | 1,3448 | 1,3812 | 1,3289 | 1,3448 |
| 06.07.2023 | 1,3448 | 1,416 | 1,34 | 1,3961 |
| 09.07.2023 | 1,4088 | 1,4295 | 1,3844 | 1,4287 |
| 10.07.2023 | 1,4319 | 1,4556 | 1,3947 | 1,4468 |
| 11.07.2023 | 1,4468 | 1,4548 | 1,4096 | 1,4255 |
| 12.07.2023 | 1,4319 | 1,5015 | 1,4239 | 1,4603 |
| 13.07.2023 | 1,4792 | 1,5031 | 1,4342 | 1,4776 |
| 16.07.2023 | 1,4776 | 1,5299 | 1,4516 | 1,522 |
| 17.07.2023 | 1,5323 | 1,5331 | 1,4239 | 1,4556 |
| 18.07.2023 | 1,4556 | 1,4943 | 1,3844 | 1,4943 |
| 19.07.2023 | 1,4967 | 1,5172 | 1,4713 | 1,4816 |
| 20.07.2023 | 1,4864 | 1,5093 | 1,4697 | 1,4887 |
| 23.07.2023 | 1,4887 | 1,5188 | 1,4737 | 1,4745 |
| 24.07.2023 | 1,4792 | 1,5007 | 1,3583 | 1,4112 |
| 25.07.2023 | 1,408 | 1,4381 | 1,3844 | 1,408 |
| 26.07.2023 | 1,4088 | 1,4674 | 1,4001 | 1,4556 |
| 27.07.2023 | 1,4556 | 1,4713 | 1,4239 | 1,4239 |
| 30.07.2023 | 1,4398 | 1,4494 | 1,4191 | 1,4374 |
| 31.07.2023 | 1,4319 | 1,4995 | 1,4223 | 1,4859 |
| 01.08.2023 | 1,4891 | 1,5583 | 1,4597 | 1,5233 |
| 02.08.2023 | 1,5233 | 1,5479 | 1,4811 | 1,4811 |
| 03.08.2023 | 1,4811 | 1,509 | 1,4637 | 1,4915 |
| 06.08.2023 | 1,5035 | 1,5551 | 1,5035 | 1,5337 |
| 07.08.2023 | 1,5567 | 1,5973 | 1,5035 | 1,5607 |
| 08.08.2023 | 1,5607 | 1,5663 | 1,5019 | 1,5431 |
| 09.08.2023 | 1,5415 | 1,5575 | 1,4661 | 1,4755 |
| 10.08.2023 | 1,4763 | 1,5257 | 1,4478 | 1,5257 |
| 13.08.2023 | 1,5257 | 1,6211 | 1,5186 | 1,5957 |
| 14.08.2023 | 1,5973 | 1,7548 | 1,5973 | 1,7548 |
| 15.08.2023 | 1,8296 | 1,9107 | 1,6705 | 1,7643 |
| 16.08.2023 | 1,7119 | 1,8184 | 1,6975 | 1,7819 |
| 17.08.2023 | 1,7993 | 1,8296 | 1,7103 | 1,7421 |
| 20.08.2023 | 1,75 | 1,9091 | 1,7183 | 1,8518 |
| 21.08.2023 | 1,8487 | 1,8789 | 1,7835 | 1,8502 |
| 22.08.2023 | 1,8502 | 1,9696 | 1,8041 | 1,9202 |
| 23.08.2023 | 1,9202 | 1,9314 | 1,7452 | 1,8041 |
| 24.08.2023 | 1,8041 | 1,8789 | 1,7643 | 1,8789 |
| 27.08.2023 | 1,917 | 1,9648 | 1,8821 | 1,9202 |
| 28.08.2023 | 1,9186 | 1,9202 | 1,8566 | 1,8725 |
| 30.08.2023 | 1,8836 | 1,9234 | 1,863 | 1,8932 |
| 31.08.2023 | 1,8932 | 1,9059 | 1,8566 | 1,863 |
| 03.09.2023 | 1,8693 | 1,8773 | 1,8105 | 1,855 |
| 04.09.2023 | 1,8534 | 1,8534 | 1,8089 | 1,828 |
| 05.09.2023 | 1,8343 | 1,8916 | 1,8041 | 1,8677 |
| 06.09.2023 | 1,8677 | 1,8821 | 1,8168 | 1,82 |
| 07.09.2023 | 1,82 | 1,8439 | 1,8025 | 1,8216 |
| 10.09.2023 | 1,8296 | 1,8646 | 1,8089 | 1,8232 |
| 11.09.2023 | 1,8375 | 1,8487 | 1,7803 | 1,8359 |
| 12.09.2023 | 1,8327 | 1,9632 | 1,8216 | 1,89 |
| 13.09.2023 | 1,89 | 1,925 | 1,7835 | 1,8582 |
| 14.09.2023 | 1,8598 | 1,9394 | 1,8073 | 1,8757 |
| 17.09.2023 | 1,8757 | 1,9728 | 1,8152 | 1,8725 |
| 18.09.2023 | 1,8725 | 1,9043 | 1,8311 | 1,8614 |
| 19.09.2023 | 1,8614 | 2,0476 | 1,8502 | 2,0476 |
| 20.09.2023 | 2,1478 | 2,1573 | 1,9505 | 1,9712 |
| 21.09.2023 | 1,9234 | 2,0141 | 1,9234 | 1,9934 |
| 24.09.2023 | 2,0364 | 2,0554 | 1,968 | 2,0539 |
| 25.09.2023 | 2,057 | 2,0634 | 1,9918 | 2,0046 |
| 26.09.2023 | 2,0046 | 2,0586 | 1,9759 | 1,9966 |
| 27.09.2023 | 1,9886 | 2,0284 | 1,9505 | 1,9505 |
| 28.09.2023 | 1,9441 | 2,0125 | 1,9186 | 2,0046 |
| 01.10.2023 | 2,0046 | 2,0348 | 1,9568 | 1,9648 |
| 02.10.2023 | 1,9648 | 2,0141 | 1,9457 | 1,9839 |
| 03.10.2023 | 1,9728 | 2,0364 | 1,9489 | 2,0157 |
| 04.10.2023 | 2,0189 | 2,108 | 1,987 | 2,0857 |
| 05.10.2023 | 2,0491 | 2,0842 | 2,0014 | 2,038 |
| 08.10.2023 | 1,9218 | 2,0173 | 1,8757 | 1,925 |
| 09.10.2023 | 1,9123 | 1,987 | 1,8932 | 1,987 |
| 10.10.2023 | 1,987 | 1,987 | 1,9266 | 1,9552 |
| 11.10.2023 | 1,9489 | 1,9839 | 1,8391 | 1,9043 |
| 12.10.2023 | 1,9043 | 1,9234 | 1,8232 | 1,8773 |
| 15.10.2023 | 1,8773 | 1,9218 | 1,7866 | 1,8296 |
| 16.10.2023 | 1,9075 | 1,9632 | 1,8359 | 1,925 |
| 17.10.2023 | 1,855 | 2,0141 | 1,855 | 1,9728 |
| 18.10.2023 | 1,9918 | 2,057 | 1,9505 | 2,0332 |
| 19.10.2023 | 2,0284 | 2,0284 | 1,933 | 1,9728 |
| 22.10.2023 | 1,9728 | 2,0682 | 1,9362 | 2,0507 |
| 23.10.2023 | 2,0507 | 2,2544 | 2,0507 | 2,2544 |
| 24.10.2023 | 2,2544 | 2,326 | 2,0857 | 2,0857 |
| 25.10.2023 | 2,0857 | 2,2942 | 1,9934 | 2,2942 |
| 26.10.2023 | 2,2942 | 2,4262 | 2,205 | 2,4262 |
| 29.10.2023 | 2,4373 | 2,4596 | 2,283 | 2,3864 |
| 30.10.2023 | 2,3578 | 2,4819 | 2,2989 | 2,4198 |
| 31.10.2023 | 2,4596 | 2,5153 | 2,3371 | 2,5089 |
| 01.11.2023 | 2,5041 | 2,6887 | 2,4214 | 2,5853 |
| 02.11.2023 | 2,5853 | 2,8159 | 2,466 | 2,6807 |
| 05.11.2023 | 2,6791 | 2,9481 | 2,6489 | 2,9481 |
| 06.11.2023 | 2,975 | 3,0354 | 2,8525 | 2,9146 |
| 07.11.2023 | 2,8812 | 2,9655 | 2,7841 | 2,8955 |
| 08.11.2023 | 2,8685 | 2,9098 | 2,7841 | 2,8302 |
| 09.11.2023 | 2,8318 | 3,0546 | 2,7666 | 2,8955 |
| 12.11.2023 | 2,8843 | 3,061 | 2,8717 | 3,0498 |
| 13.11.2023 | 3,0498 | 3,3536 | 2,9894 | 3,2121 |
| 14.11.2023 | 3,2121 | 3,5112 | 3,096 | 3,5048 |
| 15.11.2023 | 3,6575 | 3,6862 | 3,317 | 3,5048 |
| 16.11.2023 | 3,5048 | 3,6878 | 3,3394 | 3,4205 |
| 19.11.2023 | 3,3887 | 3,4762 | 3,2678 | 3,2678 |
| 20.11.2023 | 3,2678 | 3,3473 | 3,1102 | 3,1102 |
| 21.11.2023 | 3,1102 | 3,4205 | 2,9909 | 3,4205 |
| 22.11.2023 | 3,4332 | 3,7625 | 3,4205 | 3,7243 |
| 23.11.2023 | 3,7243 | 4,0171 | 3,6671 | 3,8851 |
| 26.11.2023 | 3,8993 | 4,0569 | 3,7546 | 3,8597 |
| 27.11.2023 | 3,8627 | 4,0569 | 3,7196 | 3,7833 |
| 28.11.2023 | 3,8977 | 3,9535 | 3,7227 | 3,7817 |
| 29.11.2023 | 3,7371 | 3,8023 | 3,4412 | 3,7069 |
| 30.11.2023 | 3,7069 | 3,7673 | 3,5796 | 3,7227 |
| 03.12.2023 | 3,7227 | 4,0927 | 3,7149 | 4,0927 |
| 04.12.2023 | 4,1404 | 4,2956 | 4,037 | 4,1364 |
| 05.12.2023 | 4,3672 | 4,3672 | 3,9455 | 4,0569 |
| 06.12.2023 | 4,0569 | 4,1324 | 3,9137 | 3,9773 |
| 07.12.2023 | 3,9757 | 4,3273 | 3,7896 | 3,8675 |
| 10.12.2023 | 3,8675 | 3,9972 | 3,7243 | 3,7562 |
| 11.12.2023 | 3,753 | 3,8883 | 3,7339 | 3,7833 |
| 12.12.2023 | 3,7833 | 3,8215 | 3,5175 | 3,5796 |
| 13.12.2023 | 3,5796 | 3,7259 | 3,3664 | 3,4507 |
| 14.12.2023 | 3,4603 | 3,5382 | 3,3918 | 3,4571 |
| 17.12.2023 | 3,4491 | 3,5541 | 3,2868 | 3,29 |
| 18.12.2023 | 3,2836 | 3,4571 | 3,0705 | 3,341 |
| 19.12.2023 | 3,4984 | 3,6035 | 3,3823 | 3,481 |
| 20.12.2023 | 3,481 | 3,5748 | 3,317 | 3,5 |
| 21.12.2023 | 3,4205 | 3,4937 | 3,3012 | 3,411 |
| 24.12.2023 | 3,3282 | 3,3887 | 3,0705 | 3,0705 |
| 25.12.2023 | 2,8477 | 3,0228 | 2,7634 | 2,7634 |
| 26.12.2023 | 2,598 | 2,8461 | 2,5296 | 2,6871 |
| 27.12.2023 | 2,7443 | 2,9273 | 2,7029 | 2,8302 |
| 28.12.2023 | 2,8955 | 3,1118 | 2,7571 | 3,1118 |