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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,0651
KAPANIŞ 11,062
En Düşük
DÜŞÜK 4,8713
En Yüksek
YÜKSEK 22,3663
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 15,0753 | 16,3329 | 15,0037 | 16,3329 |
| 02.01.2025 | 16,7548 | 17,9646 | 16,5319 | 17,0095 |
| 05.01.2025 | 16,9459 | 17,8055 | 16,5956 | 16,9777 |
| 06.01.2025 | 17,0732 | 17,3119 | 16,2294 | 16,8344 |
| 07.01.2025 | 16,8344 | 17,0254 | 16,0146 | 16,5956 |
| 08.01.2025 | 16,5956 | 18,1079 | 16,4365 | 17,9249 |
| 09.01.2025 | 17,9328 | 19,0153 | 17,9328 | 18,7049 |
| 12.01.2025 | 18,7049 | 19,2063 | 18,1557 | 18,7049 |
| 13.01.2025 | 18,9834 | 18,9834 | 18,2353 | 18,9596 |
| 14.01.2025 | 18,9596 | 18,9834 | 18,474 | 18,9436 |
| 15.01.2025 | 18,9436 | 19,1188 | 18,6492 | 18,8959 |
| 16.01.2025 | 18,7925 | 18,7925 | 18,2909 | 18,3865 |
| 19.01.2025 | 17,9726 | 20,2172 | 17,9726 | 19,9585 |
| 20.01.2025 | 20,0381 | 20,8142 | 19,5327 | 19,6361 |
| 21.01.2025 | 19,6282 | 20,8142 | 19,477 | 20,655 |
| 22.01.2025 | 20,655 | 20,834 | 20,0779 | 20,0978 |
| 23.01.2025 | 20,436 | 21,0131 | 19,9784 | 21,0131 |
| 26.01.2025 | 21,2918 | 21,829 | 20,9534 | 21,829 |
| 27.01.2025 | 21,7295 | 22,3663 | 21,4111 | 21,8489 |
| 28.01.2025 | 21,8489 | 22,1076 | 21,252 | 21,4111 |
| 29.01.2025 | 21,1127 | 21,809 | 20,4958 | 21,0529 |
| 30.01.2025 | 21,0529 | 21,6499 | 20,9933 | 21,3514 |
| 02.02.2025 | 21,431 | 22,0081 | 20,9336 | 21,5703 |
| 03.02.2025 | 21,5902 | 21,8887 | 21,4111 | 21,8887 |
| 04.02.2025 | 21,8887 | 21,8887 | 20,834 | 21,5107 |
| 05.02.2025 | 21,5902 | 21,5902 | 20,5753 | 20,5753 |
| 06.02.2025 | 20,5555 | 20,8938 | 19,6839 | 20,8142 |
| 09.02.2025 | 20,8142 | 21,4907 | 20,7147 | 20,7147 |
| 10.02.2025 | 20,9336 | 20,9336 | 20,058 | 20,058 |
| 11.02.2025 | 19,8192 | 20,3764 | 19,4212 | 19,5406 |
| 12.02.2025 | 20,1575 | 20,3564 | 19,4372 | 19,8272 |
| 13.02.2025 | 19,8272 | 19,8988 | 18,7447 | 19,2621 |
| 16.02.2025 | 19,1905 | 20,0381 | 19,1905 | 19,8192 |
| 17.02.2025 | 19,8192 | 19,8988 | 18,9039 | 18,9676 |
| 18.02.2025 | 19,063 | 19,2621 | 17,6304 | 17,6702 |
| 19.02.2025 | 17,6702 | 19,4132 | 17,6702 | 19,4132 |
| 20.02.2025 | 19,6203 | 20,2968 | 19,469 | 19,8431 |
| 23.02.2025 | 20,058 | 20,9534 | 19,5566 | 20,7147 |
| 24.02.2025 | 20,8938 | 21,1524 | 20,4958 | 20,7147 |
| 25.02.2025 | 20,7147 | 21,0927 | 19,5486 | 19,5486 |
| 26.02.2025 | 19,5486 | 20,058 | 19,469 | 19,5327 |
| 27.02.2025 | 19,5566 | 19,8192 | 18,9596 | 19,079 |
| 02.03.2025 | 19,079 | 19,5804 | 18,8322 | 18,9358 |
| 03.03.2025 | 18,8959 | 19,9386 | 18,6094 | 18,8402 |
| 04.03.2025 | 18,8003 | 18,8482 | 18,1079 | 18,2433 |
| 05.03.2025 | 18,2671 | 18,6969 | 17,9169 | 18,4661 |
| 06.03.2025 | 18,3785 | 18,6173 | 17,5269 | 17,6702 |
| 09.03.2025 | 17,6781 | 18,9278 | 17,6781 | 18,3626 |
| 10.03.2025 | 17,9965 | 18,2273 | 17,5348 | 17,5348 |
| 11.03.2025 | 17,5109 | 17,6064 | 15,7838 | 16,4841 |
| 12.03.2025 | 16,8901 | 18,1318 | 16,5638 | 18,1318 |
| 13.03.2025 | 18,0283 | 18,9755 | 17,5109 | 18,7049 |
| 16.03.2025 | 18,7129 | 19,0472 | 17,5588 | 17,7577 |
| 17.03.2025 | 17,7657 | 18,1079 | 16,8743 | 17,503 |
| 18.03.2025 | 15,7838 | 16,7707 | 15,7598 | 15,7598 |
| 19.03.2025 | 15,3618 | 16,5081 | 14,6615 | 15,2425 |
| 20.03.2025 | 15,2982 | 15,6007 | 13,7541 | 14,7252 |
| 23.03.2025 | 14,2078 | 15,7121 | 14,2078 | 15,3142 |
| 24.03.2025 | 15,3142 | 15,8792 | 14,741 | 15,7996 |
| 25.03.2025 | 15,6802 | 15,7121 | 15,2744 | 15,7121 |
| 26.03.2025 | 15,6564 | 16,715 | 15,338 | 16,715 |
| 27.03.2025 | 16,8743 | 17,9089 | 16,5558 | 17,9089 |
| 01.04.2025 | 17,8533 | 18,7685 | 17,3359 | 18,7685 |
| 02.04.2025 | 18,7685 | 18,8243 | 17,8851 | 18,1955 |
| 03.04.2025 | 18,0204 | 18,5456 | 17,3041 | 18,3069 |
| 06.04.2025 | 17,9089 | 18,2671 | 17,3119 | 18,2671 |
| 07.04.2025 | 18,2671 | 19,2939 | 17,3597 | 19,1029 |
| 08.04.2025 | 18,9516 | 19,2621 | 18,3945 | 18,5935 |
| 09.04.2025 | 18,8641 | 18,9118 | 18,1716 | 18,6094 |
| 10.04.2025 | 18,5935 | 18,5935 | 18,1795 | 18,3467 |
| 13.04.2025 | 18,3467 | 18,3467 | 17,6702 | 17,6702 |
| 14.04.2025 | 17,6622 | 17,8691 | 17,0493 | 17,5109 |
| 15.04.2025 | 17,5109 | 17,5109 | 16,8423 | 17,0652 |
| 16.04.2025 | 16,9139 | 18,2353 | 16,8821 | 17,9089 |
| 17.04.2025 | 17,6304 | 17,9089 | 17,1528 | 17,9089 |
| 20.04.2025 | 17,9089 | 18,49 | 17,5428 | 18,084 |
| 21.04.2025 | 18,092 | 18,1875 | 17,7418 | 17,7418 |
| 23.04.2025 | 17,9089 | 18,1079 | 15,9747 | 16,6354 |
| 24.04.2025 | 16,6434 | 18,2989 | 16,1021 | 18,1079 |
| 27.04.2025 | 17,2801 | 18,0682 | 16,3011 | 16,3011 |
| 28.04.2025 | 14,6773 | 16,2136 | 14,6773 | 14,6773 |
| 29.04.2025 | 13,5312 | 13,9292 | 13,2128 | 13,2128 |
| 01.05.2025 | 11,8915 | 11,8915 | 11,8915 | 11,8915 |
| 04.05.2025 | 10,7056 | 12,6955 | 10,7056 | 12,1701 |
| 05.05.2025 | 12,2179 | 12,4248 | 11,8437 | 12,1383 |
| 06.05.2025 | 12,2338 | 12,2338 | 11,6368 | 11,7403 |
| 07.05.2025 | 11,9154 | 12,0746 | 11,024 | 12,0428 |
| 08.05.2025 | 11,9393 | 12,1542 | 11,6846 | 12,1542 |
| 11.05.2025 | 12,0984 | 12,0984 | 11,6448 | 11,6448 |
| 12.05.2025 | 11,6448 | 11,6448 | 10,4827 | 10,4827 |
| 13.05.2025 | 10,3076 | 11,3105 | 9,9892 | 10,9045 |
| 14.05.2025 | 10,817 | 11,7244 | 10,7533 | 11,1194 |
| 15.05.2025 | 11,1194 | 11,1832 | 10,5862 | 10,7374 |
| 19.05.2025 | 10,7374 | 10,8569 | 10,0449 | 10,0688 |
| 20.05.2025 | 10,0768 | 10,0768 | 9,0659 | 9,0659 |
| 21.05.2025 | 8,7157 | 8,9146 | 8,1665 | 8,1665 |
| 22.05.2025 | 7,9754 | 8,7874 | 7,8482 | 7,9198 |
| 25.05.2025 | 7,9198 | 8,1665 | 7,8242 | 7,9396 |
| 26.05.2025 | 7,9396 | 8,6759 | 7,9396 | 8,2301 |
| 27.05.2025 | 7,7088 | 8,0311 | 7,4104 | 7,4104 |
| 28.05.2025 | 6,6701 | 6,6701 | 6,6701 | 6,6701 |
| 29.05.2025 | 6,0054 | 6,0054 | 6,0054 | 6,0054 |
| 01.06.2025 | 5,4085 | 5,9139 | 5,4085 | 5,4085 |
| 02.06.2025 | 5,0145 | 5,5916 | 4,8713 | 5,2971 |
| 03.06.2025 | 5,3727 | 5,8263 | 5,3449 | 5,8263 |
| 04.06.2025 | 6,1289 | 6,4074 | 6,081 | 6,4074 |
| 09.06.2025 | 6,7974 | 7,0482 | 6,1845 | 7,0482 |
| 10.06.2025 | 6,8452 | 7,3546 | 6,6462 | 6,8571 |
| 11.06.2025 | 6,8213 | 6,9208 | 6,2283 | 6,3079 |
| 12.06.2025 | 5,7747 | 6,5905 | 5,7747 | 6,0094 |
| 15.06.2025 | 6,0094 | 6,6104 | 5,9696 | 6,6104 |
| 16.06.2025 | 6,7974 | 7,0601 | 6,7059 | 6,7815 |
| 17.06.2025 | 7,0601 | 7,0601 | 6,5547 | 6,7179 |
| 18.06.2025 | 6,7337 | 6,8452 | 6,3716 | 6,3716 |
| 19.06.2025 | 6,3915 | 6,7298 | 6,2085 | 6,2483 |
| 22.06.2025 | 6,2323 | 6,2323 | 5,8622 | 5,9298 |
| 23.06.2025 | 6,1289 | 6,1567 | 5,894 | 5,9418 |
| 24.06.2025 | 6,0174 | 6,5348 | 5,9298 | 6,5348 |
| 25.06.2025 | 6,7337 | 6,885 | 6,2203 | 6,296 |
| 26.06.2025 | 6,296 | 6,5188 | 6,1806 | 6,2443 |
| 29.06.2025 | 6,2443 | 6,4034 | 6,1169 | 6,2601 |
| 30.06.2025 | 6,2601 | 6,5944 | 6,2601 | 6,3477 |
| 01.07.2025 | 6,3716 | 6,3955 | 6,1806 | 6,1806 |
| 02.07.2025 | 6,1885 | 6,2283 | 6,0214 | 6,0452 |
| 03.07.2025 | 6,0692 | 6,2761 | 6,0373 | 6,1408 |
| 06.07.2025 | 6,081 | 6,2323 | 5,9856 | 6,097 |
| 07.07.2025 | 6,1607 | 6,2681 | 6,0174 | 6,1726 |
| 08.07.2025 | 6,1766 | 6,4313 | 6,1408 | 6,1885 |
| 09.07.2025 | 6,2085 | 6,2164 | 6,1169 | 6,1368 |
| 10.07.2025 | 6,1408 | 6,2443 | 6,0134 | 6,0373 |
| 13.07.2025 | 6,0373 | 6,292 | 6,0134 | 6,081 |
| 15.07.2025 | 6,081 | 6,491 | 5,9816 | 6,0771 |
| 16.07.2025 | 6,081 | 6,3 | 6,081 | 6,2164 |
| 17.07.2025 | 6,2243 | 6,5666 | 6,1169 | 6,3875 |
| 20.07.2025 | 6,3994 | 6,5547 | 6,3796 | 6,4632 |
| 21.07.2025 | 6,495 | 6,6383 | 6,3 | 6,3239 |
| 22.07.2025 | 6,4552 | 6,9526 | 6,4194 | 6,9526 |
| 23.07.2025 | 7,275 | 7,2909 | 6,6263 | 6,8173 |
| 24.07.2025 | 6,8372 | 7,4979 | 6,7258 | 7,4979 |
| 27.07.2025 | 7,6611 | 7,9277 | 7,2273 | 7,6213 |
| 28.07.2025 | 7,6213 | 8,3814 | 7,6213 | 8,3814 |
| 29.07.2025 | 8,5645 | 9,1057 | 8,1425 | 8,5963 |
| 30.07.2025 | 8,6402 | 9,055 | 8,2652 | 8,4168 |
| 31.07.2025 | 8,4168 | 8,6003 | 8,1136 | 8,1774 |
| 03.08.2025 | 8,1774 | 8,4008 | 8,0259 | 8,1934 |
| 04.08.2025 | 8,2014 | 8,2652 | 7,8783 | 7,8783 |
| 05.08.2025 | 7,8583 | 8,321 | 7,7785 | 7,8344 |
| 06.08.2025 | 7,8344 | 7,8942 | 7,6389 | 7,6868 |
| 07.08.2025 | 7,6988 | 7,7387 | 7,5312 | 7,5472 |
| 10.08.2025 | 7,5591 | 7,8144 | 7,3398 | 7,3717 |
| 11.08.2025 | 7,4395 | 7,5791 | 7,268 | 7,3796 |
| 12.08.2025 | 7,3956 | 8,1136 | 7,2999 | 8,1136 |
| 13.08.2025 | 8,2971 | 8,4806 | 7,623 | 7,7506 |
| 14.08.2025 | 7,8184 | 8,2333 | 7,7706 | 7,8105 |
| 17.08.2025 | 7,8184 | 7,9182 | 7,6589 | 7,6988 |
| 18.08.2025 | 7,7147 | 8,0657 | 7,6589 | 7,8583 |
| 19.08.2025 | 7,7586 | 7,9142 | 7,7227 | 7,7706 |
| 20.08.2025 | 7,8224 | 8,0019 | 7,7387 | 7,9102 |
| 21.08.2025 | 7,9102 | 7,9381 | 7,7546 | 7,7586 |
| 24.08.2025 | 7,7785 | 8,1695 | 7,7426 | 8,1376 |
| 25.08.2025 | 8,1615 | 8,2732 | 7,986 | 8,0977 |
| 26.08.2025 | 8,1136 | 8,1934 | 7,627 | 7,6309 |
| 27.08.2025 | 7,6309 | 7,8703 | 7,5552 | 7,6788 |
| 28.08.2025 | 7,6788 | 7,7147 | 7,4794 | 7,5831 |
| 31.08.2025 | 7,5831 | 7,6908 | 7,5153 | 7,5312 |
| 01.09.2025 | 7,5512 | 7,7227 | 7,1882 | 7,3637 |
| 02.09.2025 | 7,4195 | 7,4195 | 7,2001 | 7,248 |
| 03.09.2025 | 7,24 | 7,2999 | 7,1363 | 7,1762 |
| 04.09.2025 | 7,1882 | 7,248 | 6,9369 | 6,9409 |
| 07.09.2025 | 6,9249 | 6,9807 | 6,6616 | 6,7095 |
| 08.09.2025 | 6,7414 | 7,1483 | 6,7414 | 7,1004 |
| 09.09.2025 | 7,1004 | 7,1004 | 6,7893 | 6,885 |
| 10.09.2025 | 6,889 | 7,0486 | 6,6736 | 6,8012 |
| 11.09.2025 | 6,8012 | 6,8012 | 6,522 | 6,7215 |
| 14.09.2025 | 6,6217 | 7,0366 | 6,5858 | 7,0047 |
| 15.09.2025 | 7,0206 | 7,264 | 6,9728 | 7,1602 |
| 16.09.2025 | 7,244 | 7,244 | 7,0605 | 7,1004 |
| 17.09.2025 | 7,1204 | 7,8105 | 7,1204 | 7,8105 |
| 18.09.2025 | 8,0099 | 8,2173 | 7,611 | 7,7387 |
| 21.09.2025 | 7,7466 | 8,0817 | 7,595 | 7,7586 |
| 22.09.2025 | 7,7586 | 7,7586 | 7,4594 | 7,4834 |
| 23.09.2025 | 7,4913 | 7,8264 | 7,3996 | 7,5392 |
| 24.09.2025 | 7,5871 | 7,9261 | 7,3158 | 7,3796 |
| 25.09.2025 | 7,3876 | 8,0737 | 7,3517 | 7,8424 |
| 28.09.2025 | 7,9182 | 8,0079 | 7,3896 | 7,5193 |
| 29.09.2025 | 7,5591 | 8,1774 | 7,4195 | 7,6888 |
| 30.09.2025 | 7,6888 | 8,4567 | 7,619 | 8,4567 |
| 01.10.2025 | 8,6262 | 8,7758 | 7,988 | 7,988 |
| 02.10.2025 | 7,988 | 8,0478 | 7,4794 | 7,6589 |
| 05.10.2025 | 7,6589 | 7,8483 | 7,4594 | 7,4694 |
| 06.10.2025 | 7,4694 | 7,5891 | 7,3996 | 7,4096 |
| 07.10.2025 | 7,4096 | 7,609 | 7,3597 | 7,3597 |
| 08.10.2025 | 7,4096 | 8,0877 | 7,3697 | 7,8882 |
| 09.10.2025 | 7,7785 | 8,0777 | 7,5392 | 7,619 |
| 12.10.2025 | 7,619 | 7,619 | 7,3398 | 7,3697 |
| 13.10.2025 | 7,3796 | 7,4395 | 7,0904 | 7,1004 |
| 14.10.2025 | 7,1104 | 7,4893 | 7,0904 | 7,2799 |
| 15.10.2025 | 7,2799 | 7,4096 | 7,0107 | 7,0805 |
| 16.10.2025 | 7,0805 | 7,2201 | 6,881 | 7,1802 |
| 19.10.2025 | 7,2001 | 7,2799 | 7,1004 | 7,1802 |
| 20.10.2025 | 7,2101 | 7,2101 | 6,9708 | 7,0306 |
| 21.10.2025 | 7,0506 | 7,0605 | 6,901 | 7,0007 |
| 22.10.2025 | 7,0007 | 7,4794 | 6,9608 | 7,3298 |
| 23.10.2025 | 7,3298 | 7,5791 | 7,26 | 7,5392 |
| 26.10.2025 | 7,5791 | 7,5791 | 7,26 | 7,2699 |
| 27.10.2025 | 7,2799 | 7,4096 | 7,2101 | 7,2699 |
| 29.10.2025 | 7,2699 | 7,3697 | 7,1802 | 7,25 |
| 30.10.2025 | 7,3 | 7,33 | 7,11 | 7,24 |
| 02.11.2025 | 7,29 | 7,78 | 7,27 | 7,64 |
| 03.11.2025 | 7,7 | 7,73 | 7,35 | 7,44 |
| 04.11.2025 | 7,44 | 7,5 | 7,31 | 7,47 |
| 05.11.2025 | 7,45 | 7,69 | 7,4 | 7,5 |
| 06.11.2025 | 7,56 | 7,64 | 7,26 | 7,3 |
| 09.11.2025 | 7,3 | 7,34 | 7,15 | 7,22 |
| 10.11.2025 | 7,21 | 7,26 | 6,85 | 7,06 |
| 11.11.2025 | 7,07 | 7,18 | 6,92 | 6,95 |
| 12.11.2025 | 6,96 | 7,02 | 6,67 | 6,71 |
| 13.11.2025 | 6,75 | 6,89 | 6,58 | 6,79 |
| 16.11.2025 | 6,85 | 7,11 | 6,78 | 7 |
| 17.11.2025 | 7 | 7,02 | 6,83 | 6,83 |
| 18.11.2025 | 6,9 | 7,1 | 6,87 | 7,07 |
| 19.11.2025 | 7,1 | 7,23 | 6,97 | 7,01 |
| 20.11.2025 | 7,01 | 7,15 | 6,91 | 6,96 |
| 23.11.2025 | 6,95 | 7,03 | 6,85 | 6,88 |
| 24.11.2025 | 6,89 | 6,9 | 6,61 | 6,63 |
| 25.11.2025 | 6,65 | 6,77 | 6,52 | 6,55 |
| 26.11.2025 | 6,54 | 6,62 | 6,31 | 6,31 |
| 27.11.2025 | 6,39 | 6,6 | 6,23 | 6,25 |
| 30.11.2025 | 6,25 | 6,82 | 6,21 | 6,81 |
| 01.12.2025 | 6,81 | 6,85 | 6,55 | 6,65 |
| 02.12.2025 | 6,69 | 7,12 | 6,59 | 6,62 |
| 03.12.2025 | 6,64 | 6,67 | 6,48 | 6,52 |
| 04.12.2025 | 6,53 | 6,64 | 6,42 | 6,55 |
| 07.12.2025 | 6,55 | 6,68 | 6,46 | 6,48 |
| 08.12.2025 | 6,5 | 6,53 | 6,38 | 6,42 |
| 09.12.2025 | 6,42 | 6,46 | 6,3 | 6,32 |
| 10.12.2025 | 6,39 | 6,95 | 6,32 | 6,95 |
| 11.12.2025 | 7,21 | 7,44 | 6,81 | 7,11 |
| 14.12.2025 | 7,23 | 7,3 | 6,92 | 7,22 |
| 15.12.2025 | 7,22 | 7,48 | 7,1 | 7,11 |
| 16.12.2025 | 7,09 | 7,79 | 7,08 | 7,71 |
| 17.12.2025 | 7,71 | 7,73 | 7,33 | 7,4 |
| 18.12.2025 | 7,42 | 7,68 | 7,35 | 7,64 |
| 21.12.2025 | 7,66 | 7,7 | 7,43 | 7,46 |
| 22.12.2025 | 7,5 | 7,67 | 7,36 | 7,46 |
| 23.12.2025 | 7,5 | 7,96 | 7,5 | 7,93 |
| 24.12.2025 | 7,92 | 8,23 | 7,81 | 8,2 |
| 25.12.2025 | 8,12 | 8,4 | 7,98 | 8,35 |
| 28.12.2025 | 8,35 | 8,35 | 8,11 | 8,28 |
| 29.12.2025 | 8,26 | 8,31 | 7,46 | 7,46 |
| 30.12.2025 | 7,57 | 7,57 | 7,21 | 7,21 |