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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,0536
KAPANIŞ 8,1026
En Düşük
DÜŞÜK 3,0626
En Yüksek
YÜKSEK 22,625
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,2344 | 3,3012 | 3,1023 | 3,2074 |
| 02.01.2024 | 3,2074 | 3,2836 | 3,0626 | 3,1754 |
| 03.01.2024 | 3,1818 | 3,2454 | 3,096 | 3,2454 |
| 04.01.2024 | 3,2408 | 3,3807 | 3,166 | 3,325 |
| 07.01.2024 | 3,325 | 3,4396 | 3,166 | 3,368 |
| 08.01.2024 | 3,3696 | 3,4587 | 3,2932 | 3,438 |
| 09.01.2024 | 3,4523 | 3,4905 | 3,3728 | 3,4428 |
| 10.01.2024 | 3,4046 | 3,4587 | 3,341 | 3,4412 |
| 11.01.2024 | 3,3616 | 3,508 | 3,3616 | 3,4873 |
| 14.01.2024 | 3,4873 | 3,6798 | 3,4873 | 3,6639 |
| 15.01.2024 | 3,6639 | 3,8389 | 3,6035 | 3,7371 |
| 16.01.2024 | 3,7196 | 3,8167 | 3,6687 | 3,8135 |
| 17.01.2024 | 3,8135 | 3,9678 | 3,7801 | 3,9439 |
| 18.01.2024 | 3,9439 | 3,9725 | 3,8437 | 3,9439 |
| 21.01.2024 | 3,9503 | 3,9741 | 3,7911 | 3,8581 |
| 22.01.2024 | 3,8581 | 3,9137 | 3,6703 | 3,7355 |
| 23.01.2024 | 3,7339 | 3,7339 | 3,5653 | 3,578 |
| 24.01.2024 | 3,578 | 3,6114 | 3,4937 | 3,5796 |
| 25.01.2024 | 3,6051 | 3,6178 | 3,4762 | 3,5716 |
| 28.01.2024 | 3,5701 | 3,5701 | 3,4571 | 3,5064 |
| 29.01.2024 | 3,4921 | 3,8421 | 3,4619 | 3,7865 |
| 30.01.2024 | 3,8293 | 4,0768 | 3,8087 | 3,9853 |
| 31.01.2024 | 4,0529 | 4,212 | 3,8771 | 4,0768 |
| 01.02.2024 | 4,1006 | 4,4824 | 4,0171 | 4,0768 |
| 04.02.2024 | 4,1086 | 4,4466 | 4,0807 | 4,4466 |
| 05.02.2024 | 4,566 | 4,8046 | 4,4904 | 4,6137 |
| 06.02.2024 | 4,6933 | 4,9319 | 4,4228 | 4,8007 |
| 07.02.2024 | 4,8046 | 4,8921 | 4,6614 | 4,733 |
| 08.02.2024 | 4,7727 | 5,0512 | 4,6614 | 5,0512 |
| 11.02.2024 | 5,2103 | 5,2103 | 4,7012 | 4,8046 |
| 12.02.2024 | 4,8285 | 4,8761 | 4,5819 | 4,5819 |
| 13.02.2024 | 4,5819 | 4,8523 | 4,5819 | 4,8325 |
| 14.02.2024 | 5,0552 | 5,0751 | 4,8085 | 5,0115 |
| 15.02.2024 | 5,087 | 5,3216 | 4,8921 | 5,2501 |
| 18.02.2024 | 5,3058 | 5,5246 | 5,1148 | 5,2501 |
| 19.02.2024 | 5,2501 | 5,3018 | 5,0949 | 5,1427 |
| 20.02.2024 | 5,1705 | 5,266 | 5,0671 | 5,2501 |
| 21.02.2024 | 5,4092 | 5,6279 | 5,2898 | 5,4966 |
| 22.02.2024 | 5,258 | 5,5484 | 5,258 | 5,4808 |
| 25.02.2024 | 5,4012 | 5,7274 | 5,2819 | 5,5643 |
| 26.02.2024 | 5,5484 | 5,5922 | 5,3177 | 5,3296 |
| 27.02.2024 | 5,2898 | 5,3177 | 5,0353 | 5,0353 |
| 28.02.2024 | 5,0353 | 5,5364 | 4,9399 | 5,5364 |
| 29.02.2024 | 5,5643 | 5,8626 | 5,4092 | 5,6279 |
| 03.03.2024 | 5,6279 | 5,7274 | 5,4092 | 5,4092 |
| 04.03.2024 | 5,4092 | 5,5643 | 5,1705 | 5,3296 |
| 05.03.2024 | 5,3296 | 5,3336 | 4,8921 | 4,9955 |
| 06.03.2024 | 4,9955 | 5,3216 | 4,6177 | 4,6455 |
| 07.03.2024 | 4,6933 | 5,1069 | 4,6933 | 4,9399 |
| 10.03.2024 | 4,9517 | 5,433 | 4,7211 | 5,433 |
| 11.03.2024 | 5,6159 | 5,6677 | 5,1546 | 5,274 |
| 12.03.2024 | 5,274 | 5,274 | 4,7727 | 4,7727 |
| 13.03.2024 | 4,7727 | 4,9995 | 4,6575 | 4,8125 |
| 14.03.2024 | 4,9239 | 5,2938 | 4,8643 | 5,2859 |
| 17.03.2024 | 5,2898 | 5,2898 | 4,9717 | 5,1586 |
| 18.03.2024 | 5,1506 | 5,4092 | 4,9875 | 5,1029 |
| 19.03.2024 | 4,9717 | 5,3018 | 4,9239 | 5,274 |
| 20.03.2024 | 5,262 | 5,3456 | 5,0393 | 5,1268 |
| 21.03.2024 | 5,3694 | 5,3694 | 5,0035 | 5,0433 |
| 24.03.2024 | 5,0433 | 5,1307 | 4,9517 | 5,0433 |
| 25.03.2024 | 5,0115 | 5,2302 | 4,8046 | 4,9399 |
| 26.03.2024 | 4,9359 | 5,433 | 4,8563 | 5,3932 |
| 27.03.2024 | 5,449 | 5,6478 | 4,9717 | 5,1347 |
| 28.03.2024 | 5,1347 | 5,2819 | 4,9557 | 5,1864 |
| 31.03.2024 | 5,1864 | 5,1864 | 4,9319 | 4,9836 |
| 01.04.2024 | 4,9955 | 5,1586 | 4,7489 | 4,7489 |
| 02.04.2024 | 4,7489 | 4,8921 | 4,6813 | 4,7489 |
| 03.04.2024 | 4,8523 | 4,8523 | 4,6097 | 4,6097 |
| 04.04.2024 | 4,6057 | 4,7649 | 4,5819 | 4,7649 |
| 07.04.2024 | 4,7727 | 5,091 | 4,7727 | 5,091 |
| 08.04.2024 | 5,1864 | 5,1904 | 4,9717 | 5,1506 |
| 14.04.2024 | 4,9359 | 5,3098 | 4,9359 | 5,1387 |
| 15.04.2024 | 5,1387 | 5,2501 | 4,9836 | 5,2501 |
| 16.04.2024 | 5,2501 | 5,449 | 5,0671 | 5,449 |
| 17.04.2024 | 5,4608 | 5,6677 | 5,3814 | 5,6558 |
| 18.04.2024 | 5,6478 | 5,7353 | 5,5364 | 5,6717 |
| 21.04.2024 | 5,6995 | 5,7433 | 5,1069 | 5,1069 |
| 23.04.2024 | 5,0154 | 5,1268 | 4,9279 | 4,9557 |
| 24.04.2024 | 4,9478 | 5,1228 | 4,9199 | 5,0233 |
| 25.04.2024 | 5,0035 | 5,087 | 4,8723 | 4,9279 |
| 28.04.2024 | 4,8921 | 4,9319 | 4,6813 | 4,6813 |
| 29.04.2024 | 4,6813 | 4,8761 | 4,6535 | 4,7767 |
| 01.05.2024 | 4,9081 | 4,9239 | 4,7369 | 4,8523 |
| 02.05.2024 | 4,8165 | 4,8523 | 4,7291 | 4,8523 |
| 05.05.2024 | 4,8523 | 4,8921 | 4,7369 | 4,7688 |
| 06.05.2024 | 4,7807 | 4,8365 | 4,6256 | 4,7767 |
| 07.05.2024 | 4,8205 | 4,9239 | 4,7649 | 4,8683 |
| 08.05.2024 | 4,8643 | 4,8683 | 4,6733 | 4,6773 |
| 09.05.2024 | 4,6773 | 4,6773 | 4,3392 | 4,4546 |
| 12.05.2024 | 4,4546 | 4,5064 | 4,0131 | 4,2956 |
| 13.05.2024 | 4,2916 | 4,6336 | 4,216 | 4,3751 |
| 14.05.2024 | 4,4348 | 4,8125 | 4,3074 | 4,8125 |
| 15.05.2024 | 5,2501 | 5,2501 | 4,8961 | 5,1705 |
| 16.05.2024 | 5,1665 | 5,1665 | 4,8285 | 5,0035 |
| 19.05.2024 | 4,9399 | 4,9955 | 4,7887 | 4,7887 |
| 20.05.2024 | 4,7887 | 5,091 | 4,7131 | 4,7131 |
| 21.05.2024 | 4,8603 | 4,9319 | 4,7131 | 4,7449 |
| 22.05.2024 | 4,7211 | 4,9757 | 4,6773 | 4,7688 |
| 23.05.2024 | 4,8921 | 4,8921 | 4,6693 | 4,8125 |
| 26.05.2024 | 4,8125 | 4,8205 | 4,6853 | 4,7569 |
| 27.05.2024 | 4,7727 | 5,2103 | 4,6177 | 4,9001 |
| 28.05.2024 | 4,9001 | 5,083 | 4,8285 | 4,8841 |
| 29.05.2024 | 4,8841 | 5,0433 | 4,8125 | 5,0035 |
| 30.05.2024 | 5,091 | 5,2342 | 4,8961 | 5,1307 |
| 02.06.2024 | 5,1705 | 5,2461 | 5,0751 | 5,1705 |
| 03.06.2024 | 5,1665 | 5,1665 | 4,8961 | 4,9119 |
| 04.06.2024 | 4,9319 | 4,9517 | 4,6455 | 4,6455 |
| 05.06.2024 | 4,7688 | 5,1069 | 4,7291 | 5,1069 |
| 06.06.2024 | 5,2103 | 5,6159 | 5,1268 | 5,1825 |
| 09.06.2024 | 5,1586 | 5,5682 | 5,0353 | 5,4012 |
| 10.06.2024 | 5,4887 | 5,4887 | 5,1586 | 5,2302 |
| 11.06.2024 | 5,1904 | 5,4648 | 4,9637 | 5,4092 |
| 12.06.2024 | 5,4926 | 5,608 | 5,421 | 5,5603 |
| 13.06.2024 | 5,5603 | 5,6796 | 5,3376 | 5,5682 |
| 19.06.2024 | 5,5682 | 6,0455 | 5,4966 | 6,0455 |
| 20.06.2024 | 6,0455 | 6,2245 | 5,9939 | 6,0455 |
| 23.06.2024 | 6,3001 | 6,3438 | 5,6875 | 6,1489 |
| 24.06.2024 | 6,1489 | 6,1927 | 5,6955 | 5,8865 |
| 25.06.2024 | 5,8865 | 5,958 | 5,6518 | 5,787 |
| 26.06.2024 | 5,787 | 6,137 | 5,787 | 6,0455 |
| 27.06.2024 | 5,9819 | 6,0535 | 5,799 | 5,9659 |
| 30.06.2024 | 5,8626 | 5,9859 | 5,6001 | 5,7274 |
| 01.07.2024 | 5,7274 | 5,8983 | 5,5046 | 5,8865 |
| 02.07.2024 | 5,9939 | 5,9939 | 5,6995 | 5,8467 |
| 03.07.2024 | 5,8546 | 6,1967 | 5,8307 | 6,1251 |
| 04.07.2024 | 6,1331 | 6,3598 | 5,962 | 6,2404 |
| 07.07.2024 | 6,2444 | 6,3398 | 5,6199 | 5,6199 |
| 08.07.2024 | 5,3774 | 5,6199 | 5,0591 | 5,0591 |
| 09.07.2024 | 5,0591 | 5,5246 | 4,8085 | 5,3296 |
| 10.07.2024 | 5,3296 | 5,8626 | 5,3018 | 5,8626 |
| 11.07.2024 | 5,9859 | 6,2802 | 5,7314 | 6,2404 |
| 15.07.2024 | 6,2404 | 6,2921 | 5,7472 | 5,9659 |
| 16.07.2024 | 5,9659 | 6,1052 | 5,795 | 5,9659 |
| 17.07.2024 | 5,9659 | 6,2722 | 5,962 | 6,2722 |
| 18.07.2024 | 6,1569 | 6,304 | 6,0137 | 6,1449 |
| 21.07.2024 | 6,1449 | 6,32 | 6,1251 | 6,1648 |
| 22.07.2024 | 6,2086 | 6,304 | 5,9739 | 6,2444 |
| 23.07.2024 | 6,0455 | 6,3319 | 6,0455 | 6,2166 |
| 24.07.2024 | 6,1967 | 6,7416 | 6,1768 | 6,4512 |
| 25.07.2024 | 6,483 | 6,6262 | 6,316 | 6,6024 |
| 28.07.2024 | 6,4432 | 6,7614 | 6,2842 | 6,316 |
| 29.07.2024 | 6,2961 | 6,3598 | 6,1251 | 6,1967 |
| 30.07.2024 | 6,2046 | 6,32 | 6,0057 | 6,1251 |
| 31.07.2024 | 6,141 | 6,5904 | 6,0655 | 6,5626 |
| 01.08.2024 | 6,5626 | 6,7614 | 6,3598 | 6,3876 |
| 04.08.2024 | 5,9501 | 6,5228 | 5,9501 | 6,4432 |
| 05.08.2024 | 6,6024 | 7,0876 | 6,5268 | 7,0239 |
| 06.08.2024 | 7,0517 | 7,6166 | 6,9563 | 7,3342 |
| 07.08.2024 | 7,3182 | 7,4694 | 7,0916 | 7,374 |
| 08.08.2024 | 7,3978 | 7,545 | 7,1593 | 7,2387 |
| 11.08.2024 | 7,2347 | 7,3978 | 7,0001 | 7,2785 |
| 12.08.2024 | 7,2785 | 7,4614 | 6,9165 | 7,195 |
| 13.08.2024 | 7,1989 | 7,2387 | 7,0041 | 7,2149 |
| 14.08.2024 | 7,2229 | 7,712 | 6,8728 | 7,6364 |
| 15.08.2024 | 7,6444 | 7,9865 | 7,2626 | 7,7319 |
| 18.08.2024 | 7,7359 | 7,7836 | 7,2029 | 7,541 |
| 19.08.2024 | 7,1593 | 8,2331 | 7,1593 | 7,7438 |
| 20.08.2024 | 7,7438 | 8,0263 | 7,5172 | 8,0103 |
| 21.08.2024 | 8,0183 | 8,79 | 8,0103 | 8,7501 |
| 22.08.2024 | 8,79 | 9,2831 | 8,7342 | 9,0683 |
| 25.08.2024 | 9,0763 | 9,2592 | 8,2569 | 8,3365 |
| 26.08.2024 | 8,4558 | 8,6069 | 7,7836 | 8,4956 |
| 27.08.2024 | 8,416 | 8,7422 | 8,3524 | 8,5512 |
| 28.08.2024 | 8,5512 | 9,1319 | 8,4716 | 9,1319 |
| 01.09.2024 | 9,1319 | 9,6013 | 9,1319 | 9,5535 |
| 02.09.2024 | 9,5535 | 10,0945 | 9,3308 | 9,5854 |
| 03.09.2024 | 9,5854 | 9,7126 | 9,3547 | 9,5615 |
| 04.09.2024 | 9,5615 | 9,7842 | 8,79 | 8,79 |
| 05.09.2024 | 8,79 | 9,2592 | 8,5432 | 9,1479 |
| 08.09.2024 | 9,1479 | 9,7684 | 9,1479 | 9,7365 |
| 09.09.2024 | 9,8796 | 9,8796 | 9,3149 | 9,7206 |
| 10.09.2024 | 9,6728 | 9,7046 | 9,2115 | 9,5456 |
| 11.09.2024 | 9,5456 | 9,6331 | 9,3069 | 9,5456 |
| 12.09.2024 | 9,5456 | 9,6968 | 9,3467 | 9,6092 |
| 15.09.2024 | 9,6092 | 9,6888 | 9,4024 | 9,4979 |
| 16.09.2024 | 9,4581 | 9,6649 | 9,3706 | 9,649 |
| 17.09.2024 | 9,6013 | 10,2377 | 9,5774 | 10,0786 |
| 18.09.2024 | 10,1023 | 10,2058 | 9,8399 | 9,9035 |
| 19.09.2024 | 9,9035 | 10,1422 | 9,832 | 9,9035 |
| 22.09.2024 | 9,9115 | 9,999 | 9,1877 | 9,816 |
| 23.09.2024 | 9,8558 | 10,2138 | 9,7524 | 10,1422 |
| 24.09.2024 | 10,1422 | 10,2854 | 9,9274 | 10,1023 |
| 25.09.2024 | 10,0626 | 10,866 | 9,8399 | 10,516 |
| 26.09.2024 | 10,516 | 10,9934 | 10,3808 | 10,858 |
| 29.09.2024 | 10,858 | 11,2399 | 10,6194 | 11,0888 |
| 30.09.2024 | 11,0888 | 11,3353 | 10,7865 | 11,1206 |
| 01.10.2024 | 11,0649 | 11,3036 | 10,89 | 11,2081 |
| 02.10.2024 | 11,2081 | 11,3513 | 11,1763 | 11,3274 |
| 03.10.2024 | 11,4069 | 11,4069 | 11,041 | 11,1365 |
| 06.10.2024 | 11,1365 | 11,7649 | 10,7944 | 11,5342 |
| 07.10.2024 | 11,6536 | 11,8762 | 11,4706 | 11,749 |
| 08.10.2024 | 11,7172 | 11,9956 | 11,3751 | 11,9956 |
| 09.10.2024 | 11,9956 | 12,3059 | 11,932 | 12,2501 |
| 10.10.2024 | 12,3854 | 12,6479 | 12,1706 | 12,6081 |
| 13.10.2024 | 12,6479 | 13,1092 | 12,3377 | 12,982 |
| 14.10.2024 | 12,99 | 13,2128 | 12,5602 | 13,0536 |
| 15.10.2024 | 13,0536 | 13,3561 | 12,966 | 13,2924 |
| 16.10.2024 | 13,2845 | 13,3561 | 12,2735 | 12,6397 |
| 17.10.2024 | 12,4566 | 13,1491 | 12,3373 | 12,974 |
| 20.10.2024 | 12,9422 | 13,0218 | 12,5999 | 12,7034 |
| 21.10.2024 | 12,6875 | 13,4914 | 12,3691 | 13,1253 |
| 22.10.2024 | 13,1651 | 13,4516 | 12,974 | 13,1731 |
| 23.10.2024 | 13,1731 | 13,3879 | 13,1093 | 13,3003 |
| 24.10.2024 | 13,3003 | 13,364 | 12,9024 | 13,1332 |
| 27.10.2024 | 12,7353 | 13,0775 | 11,8199 | 11,9632 |
| 29.10.2024 | 11,9632 | 13,1571 | 11,4458 | 11,9393 |
| 30.10.2024 | 12,0905 | 12,5681 | 11,7323 | 12,5681 |
| 31.10.2024 | 12,5681 | 13,2924 | 12,3452 | 13,2049 |
| 03.11.2024 | 13,2049 | 13,3083 | 12,8467 | 13,2287 |
| 04.11.2024 | 13,3322 | 13,4118 | 12,7113 | 13,0218 |
| 05.11.2024 | 13,0218 | 13,2049 | 12,8865 | 13,0934 |
| 06.11.2024 | 13,0934 | 13,5153 | 12,974 | 13,3083 |
| 07.11.2024 | 13,3003 | 13,5312 | 13,0934 | 13,372 |
| 10.11.2024 | 13,1173 | 13,6825 | 13,0616 | 13,4357 |
| 11.11.2024 | 13,4357 | 13,5312 | 12,6955 | 12,6955 |
| 12.11.2024 | 12,6955 | 13,1809 | 12,4487 | 13,0934 |
| 13.11.2024 | 13,0934 | 13,1809 | 12,8705 | 13,1253 |
| 14.11.2024 | 13,1253 | 13,2049 | 12,0746 | 12,4566 |
| 17.11.2024 | 12,4566 | 12,6238 | 12,3771 | 12,4566 |
| 18.11.2024 | 12,4566 | 12,8308 | 12,1542 | 12,6318 |
| 19.11.2024 | 12,8228 | 13,0616 | 12,6238 | 12,8308 |
| 20.11.2024 | 12,8308 | 13,2287 | 12,5681 | 13,1253 |
| 21.11.2024 | 13,0934 | 13,2447 | 12,99 | 13,1253 |
| 24.11.2024 | 13,1253 | 13,4198 | 12,9502 | 13,3083 |
| 25.11.2024 | 13,3083 | 13,9052 | 13,2924 | 13,8098 |
| 26.11.2024 | 13,8814 | 14,4465 | 13,8177 | 14,3351 |
| 27.11.2024 | 14,4784 | 14,7172 | 14,0247 | 14,3192 |
| 28.11.2024 | 14,3192 | 14,5579 | 14,1759 | 14,5579 |
| 01.12.2024 | 14,6217 | 14,7808 | 14,4068 | 14,741 |
| 02.12.2024 | 14,7252 | 15,6166 | 14,6137 | 15,5211 |
| 03.12.2024 | 15,6007 | 15,8713 | 15,2664 | 15,8713 |
| 04.12.2024 | 15,8713 | 16,2454 | 15,8713 | 16,1498 |
| 05.12.2024 | 16,1498 | 16,4921 | 15,3618 | 16,2056 |
| 08.12.2024 | 16,2056 | 17,0493 | 16,2056 | 16,9459 |
| 09.12.2024 | 17,3915 | 17,6383 | 16,9538 | 17,5109 |
| 10.12.2024 | 17,5189 | 17,8533 | 17,2722 | 17,7179 |
| 11.12.2024 | 17,7179 | 18,2591 | 17,694 | 18,2273 |
| 12.12.2024 | 18,2193 | 18,8243 | 17,4075 | 18,7845 |
| 15.12.2024 | 18,8959 | 19,4212 | 18,0682 | 19,3656 |
| 16.12.2024 | 19,3656 | 19,883 | 18,9834 | 19,7715 |
| 17.12.2024 | 19,7715 | 20,5753 | 19,6441 | 20,5753 |
| 18.12.2024 | 20,6151 | 21,431 | 20,257 | 21,3116 |
| 19.12.2024 | 21,3116 | 22,2468 | 21,1325 | 22,227 |
| 22.12.2024 | 22,2867 | 22,625 | 20,1177 | 20,9534 |
| 23.12.2024 | 20,9534 | 21,1922 | 18,8641 | 18,8641 |
| 24.12.2024 | 17,3119 | 19,7317 | 16,9777 | 18,4502 |
| 25.12.2024 | 18,4422 | 19,0074 | 17,8213 | 18,084 |
| 26.12.2024 | 18,084 | 18,3467 | 16,6116 | 16,7388 |
| 29.12.2024 | 15,6245 | 16,516 | 15,0674 | 15,0674 |
| 30.12.2024 | 14,7252 | 15,3062 | 13,5949 | 14,8524 |