SEYKM
SEYİTLER KİMYA SANAYİ A.Ş.
18:10:01
4.63 ₺
-0.080 (%-1.70)
Önceki Kapanış: 4.71·
Volatilite: 4.030
Düşük₺4.52
Yüksek₺4.71
Piyasa Verileri
Spot Piyasa
A:4.62
S:4.63
Önceki haftaya göre (WoW)
+0.22%
Önceki aya göre (MoM)
-16.88%
Yılbaşından bugüne (YTD)
-7.95%
Önceki yıla göre (YoY)
+60.76%
SEYKM: SEYİTLER KİMYA SANAYİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8734
KAPANIŞ 3,8721
En Düşük
DÜŞÜK 2,2456
En Yüksek
YÜKSEK 5,4822
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 3,1201 | 3,1201 | 3,0772 | 3,0772 |
| 04.01.2021 | 3,1519 | 3,3089 | 3,1519 | 3,3089 |
| 05.01.2021 | 3,618 | 3,618 | 3,434 | 3,434 |
| 06.01.2021 | 3,4218 | 3,5444 | 3,4218 | 3,5321 |
| 07.01.2021 | 3,5199 | 3,5321 | 3,5199 | 3,5248 |
| 10.01.2021 | 3,5567 | 3,5567 | 3,5567 | 3,5567 |
| 11.01.2021 | 3,667 | 3,7529 | 3,667 | 3,7529 |
| 12.01.2021 | 3,7995 | 3,7995 | 3,7406 | 3,7406 |
| 13.01.2021 | 3,7406 | 3,8633 | 3,5567 | 3,8535 |
| 14.01.2021 | 3,8829 | 4,1699 | 3,802 | 4,0571 |
| 17.01.2021 | 4,0963 | 4,4299 | 4,0963 | 4,425 |
| 18.01.2021 | 4,5378 | 4,6605 | 4,3293 | 4,4495 |
| 19.01.2021 | 4,501 | 4,5378 | 4,3195 | 4,4765 |
| 20.01.2021 | 4,4765 | 4,4765 | 4,3857 | 4,4103 |
| 21.01.2021 | 4,3906 | 4,5256 | 4,2312 | 4,4103 |
| 24.01.2021 | 4,4152 | 4,5256 | 4,295 | 4,4152 |
| 25.01.2021 | 4,4201 | 4,5035 | 4,4029 | 4,4888 |
| 26.01.2021 | 4,5991 | 4,5991 | 4,3171 | 4,3906 |
| 27.01.2021 | 4,3539 | 4,5206 | 4,1355 | 4,4348 |
| 28.01.2021 | 4,3171 | 4,425 | 4,2312 | 4,3784 |
| 31.01.2021 | 4,4127 | 4,4765 | 4,3293 | 4,4667 |
| 01.02.2021 | 4,4667 | 4,5771 | 4,4225 | 4,5501 |
| 02.02.2021 | 4,5378 | 4,8322 | 4,4863 | 4,8076 |
| 03.02.2021 | 4,8273 | 4,9548 | 4,7586 | 4,842 |
| 04.02.2021 | 4,8714 | 5,0431 | 4,7929 | 5,0308 |
| 07.02.2021 | 5,0358 | 5,3473 | 4,9474 | 5,102 |
| 08.02.2021 | 5,0897 | 5,2491 | 4,9916 | 5,2418 |
| 09.02.2021 | 5,2418 | 5,4822 | 5,1756 | 5,47 |
| 10.02.2021 | 5,4454 | 5,4552 | 5,0897 | 5,2491 |
| 11.02.2021 | 5,2344 | 5,2344 | 5,0505 | 5,1142 |
| 14.02.2021 | 5,1142 | 5,1142 | 4,7782 | 4,9278 |
| 15.02.2021 | 4,9229 | 5,0284 | 4,7218 | 4,9327 |
| 16.02.2021 | 4,9327 | 5,0333 | 4,8346 | 4,9548 |
| 17.02.2021 | 4,9793 | 5,0897 | 4,6629 | 4,6678 |
| 18.02.2021 | 4,7463 | 4,9008 | 4,6703 | 4,7929 |
| 21.02.2021 | 4,8199 | 4,9425 | 4,7831 | 4,842 |
| 22.02.2021 | 4,8444 | 4,9548 | 4,7463 | 4,8812 |
| 23.02.2021 | 4,8984 | 5,0088 | 4,864 | 4,9646 |
| 24.02.2021 | 5,2737 | 5,2737 | 4,9695 | 5,2688 |
| 25.02.2021 | 5,0529 | 5,2124 | 4,9573 | 5,151 |
| 28.02.2021 | 5,151 | 5,3595 | 4,945 | 5,0774 |
| 01.03.2021 | 5,0161 | 5,0284 | 4,604 | 4,6948 |
| 02.03.2021 | 4,7807 | 4,7954 | 4,2263 | 4,2263 |
| 03.03.2021 | 3,9344 | 4,4765 | 3,8044 | 4,2925 |
| 04.03.2021 | 4,1576 | 4,3367 | 3,9859 | 4,035 |
| 07.03.2021 | 4,035 | 4,0644 | 3,9369 | 4,0006 |
| 08.03.2021 | 4,0031 | 4,4005 | 3,9982 | 4,3171 |
| 09.03.2021 | 4,2925 | 4,3906 | 4,1282 | 4,2067 |
| 10.03.2021 | 4,2067 | 4,2533 | 4,1061 | 4,1331 |
| 11.03.2021 | 4,1821 | 4,2312 | 4,1454 | 4,1478 |
| 14.03.2021 | 4,1576 | 4,2042 | 4,138 | 4,1527 |
| 15.03.2021 | 4,1699 | 4,2925 | 4,1454 | 4,1454 |
| 16.03.2021 | 4,1699 | 4,5599 | 4,1478 | 4,5599 |
| 17.03.2021 | 4,5869 | 4,842 | 4,4176 | 4,5231 |
| 18.03.2021 | 4,5231 | 4,5403 | 4,2042 | 4,2435 |
| 21.03.2021 | 3,9663 | 4,1797 | 3,8191 | 3,8191 |
| 22.03.2021 | 3,7063 | 4,0472 | 3,4389 | 3,7676 |
| 23.03.2021 | 3,7774 | 3,9442 | 3,6965 | 3,9025 |
| 24.03.2021 | 3,9246 | 4,2925 | 3,9025 | 4,2925 |
| 25.03.2021 | 4,241 | 4,5108 | 4,062 | 4,295 |
| 28.03.2021 | 4,3072 | 4,3906 | 4,1944 | 4,2288 |
| 29.03.2021 | 4,2778 | 4,295 | 4,1086 | 4,192 |
| 30.03.2021 | 4,1895 | 4,3146 | 4,1306 | 4,1306 |
| 31.03.2021 | 4,1674 | 4,2165 | 4,035 | 4,1208 |
| 01.04.2021 | 4,1208 | 4,2312 | 4,062 | 4,1454 |
| 04.04.2021 | 4,165 | 4,295 | 4,0718 | 4,1576 |
| 05.04.2021 | 4,1184 | 4,4544 | 4,0055 | 4,4054 |
| 06.04.2021 | 4,4029 | 4,4029 | 4,0816 | 4,084 |
| 07.04.2021 | 4,084 | 4,1159 | 3,9246 | 3,9467 |
| 08.04.2021 | 3,9369 | 3,9762 | 3,5812 | 3,7259 |
| 11.04.2021 | 3,7063 | 3,802 | 3,3776 | 3,434 |
| 12.04.2021 | 3,434 | 3,4953 | 3,3482 | 3,434 |
| 13.04.2021 | 3,4365 | 3,5297 | 3,4193 | 3,4684 |
| 14.04.2021 | 3,4365 | 3,5076 | 3,3114 | 3,4169 |
| 15.04.2021 | 3,4119 | 3,591 | 3,3359 | 3,3923 |
| 18.04.2021 | 3,3604 | 3,3604 | 3,0538 | 3,0538 |
| 19.04.2021 | 3,0048 | 3,0048 | 2,7497 | 2,7497 |
| 20.04.2021 | 2,6368 | 2,6368 | 2,4749 | 2,4749 |
| 21.04.2021 | 2,3916 | 2,5485 | 2,2456 | 2,3253 |
| 25.04.2021 | 2,3253 | 2,5559 | 2,3253 | 2,5559 |
| 26.04.2021 | 2,5853 | 2,811 | 2,4921 | 2,811 |
| 27.04.2021 | 3,0048 | 3,0906 | 2,9214 | 3,0906 |
| 28.04.2021 | 3,3997 | 3,3997 | 2,8601 | 3,0268 |
| 29.04.2021 | 2,9925 | 3,1642 | 2,9753 | 3,0219 |
| 02.05.2021 | 2,9925 | 3,1029 | 2,8331 | 3,0244 |
| 03.05.2021 | 3,0636 | 3,3261 | 3,044 | 3,1568 |
| 04.05.2021 | 3,147 | 3,2231 | 3,1274 | 3,1618 |
| 05.05.2021 | 3,1667 | 3,2353 | 3,0048 | 3,0048 |
| 06.05.2021 | 2,9925 | 3,0489 | 2,9508 | 3,0121 |
| 09.05.2021 | 2,9533 | 3,0367 | 2,8625 | 2,8821 |
| 10.05.2021 | 2,8699 | 2,8821 | 2,7742 | 2,8772 |
| 11.05.2021 | 2,8674 | 2,9238 | 2,8012 | 2,8429 |
| 16.05.2021 | 2,8429 | 2,9067 | 2,7987 | 2,8576 |
| 17.05.2021 | 2,8674 | 2,8944 | 2,8159 | 2,8257 |
| 19.05.2021 | 2,8797 | 2,8994 | 2,708 | 2,7717 |
| 20.05.2021 | 2,7717 | 2,8257 | 2,7693 | 2,7816 |
| 23.05.2021 | 2,8184 | 3,0587 | 2,8159 | 3,0587 |
| 24.05.2021 | 3,1274 | 3,2476 | 2,838 | 2,8527 |
| 25.05.2021 | 2,8699 | 3,1201 | 2,8699 | 3,0955 |
| 26.05.2021 | 3,0955 | 3,0955 | 2,941 | 2,9851 |
| 27.05.2021 | 2,9851 | 3,1078 | 2,9606 | 3,0489 |
| 30.05.2021 | 2,9876 | 3,0759 | 2,968 | 3,0465 |
| 31.05.2021 | 3,0367 | 3,1078 | 2,9017 | 2,9434 |
| 01.06.2021 | 2,9189 | 2,9557 | 2,8797 | 2,8994 |
| 02.06.2021 | 2,8994 | 2,9434 | 2,8061 | 2,8453 |
| 03.06.2021 | 2,9434 | 3,0048 | 2,8944 | 2,914 |
| 06.06.2021 | 2,9312 | 3,0538 | 2,9165 | 3,0244 |
| 07.06.2021 | 3,0268 | 3,2084 | 3,0268 | 3,1593 |
| 08.06.2021 | 3,1953 | 3,257 | 3,1359 | 3,209 |
| 09.06.2021 | 3,2136 | 3,241 | 3,1496 | 3,2113 |
| 10.06.2021 | 3,2136 | 3,3096 | 3,2045 | 3,2822 |
| 13.06.2021 | 3,2822 | 3,3964 | 3,2502 | 3,3645 |
| 14.06.2021 | 3,3805 | 3,4902 | 3,3622 | 3,4559 |
| 15.06.2021 | 3,465 | 3,4856 | 3,1336 | 3,1336 |
| 16.06.2021 | 3,177 | 3,3782 | 3,1519 | 3,337 |
| 17.06.2021 | 3,3416 | 3,4376 | 3,1405 | 3,2205 |
| 20.06.2021 | 3,2227 | 3,2365 | 2,9919 | 3,1039 |
| 21.06.2021 | 3,0947 | 3,177 | 3,033 | 3,1016 |
| 22.06.2021 | 3,1085 | 3,1656 | 3,0856 | 3,1267 |
| 23.06.2021 | 3,1313 | 3,145 | 3,017 | 3,0513 |
| 24.06.2021 | 3,0856 | 3,1976 | 3,0856 | 3,1382 |
| 27.06.2021 | 3,145 | 3,1702 | 3,0147 | 3,0765 |
| 28.06.2021 | 3,0627 | 3,1656 | 2,9142 | 3,1245 |
| 29.06.2021 | 3,1999 | 3,3599 | 3,1999 | 3,3256 |
| 30.06.2021 | 3,3393 | 3,4262 | 3,177 | 3,3599 |
| 01.07.2021 | 3,3942 | 3,4193 | 3,257 | 3,3599 |
| 04.07.2021 | 3,3942 | 3,4513 | 3,3713 | 3,4262 |
| 05.07.2021 | 3,4399 | 3,5587 | 3,4284 | 3,545 |
| 06.07.2021 | 3,5542 | 3,753 | 3,4284 | 3,5656 |
| 07.07.2021 | 3,5816 | 3,6387 | 3,5404 | 3,5884 |
| 08.07.2021 | 3,5976 | 3,6799 | 3,5953 | 3,6799 |
| 11.07.2021 | 3,6913 | 3,705 | 3,6067 | 3,6867 |
| 12.07.2021 | 3,6867 | 3,7096 | 3,5496 | 3,673 |
| 13.07.2021 | 3,6753 | 3,7187 | 3,6547 | 3,7073 |
| 15.07.2021 | 3,7119 | 3,8581 | 3,7119 | 3,8353 |
| 18.07.2021 | 3,8353 | 3,8924 | 3,7941 | 3,8856 |
| 25.07.2021 | 3,8856 | 3,9084 | 3,6913 | 3,7576 |
| 26.07.2021 | 3,7599 | 3,7919 | 3,5724 | 3,6342 |
| 27.07.2021 | 3,6639 | 3,7782 | 3,6616 | 3,7073 |
| 28.07.2021 | 3,7119 | 3,7393 | 3,6662 | 3,7233 |
| 29.07.2021 | 3,7233 | 3,7484 | 3,5382 | 3,5382 |
| 01.08.2021 | 3,5382 | 3,5907 | 3,513 | 3,5587 |
| 02.08.2021 | 3,5587 | 3,6822 | 3,5062 | 3,6113 |
| 03.08.2021 | 3,6113 | 3,657 | 3,5884 | 3,5999 |
| 04.08.2021 | 3,5862 | 3,657 | 3,4833 | 3,625 |
| 05.08.2021 | 3,5793 | 3,6022 | 3,5222 | 3,5656 |
| 08.08.2021 | 3,5816 | 3,737 | 3,5404 | 3,737 |
| 09.08.2021 | 3,737 | 3,7484 | 3,6547 | 3,6799 |
| 10.08.2021 | 3,6799 | 3,7347 | 3,6319 | 3,6913 |
| 11.08.2021 | 3,689 | 3,9404 | 3,689 | 3,7713 |
| 12.08.2021 | 3,7667 | 3,7827 | 3,6502 | 3,7782 |
| 15.08.2021 | 3,7782 | 3,897 | 3,7233 | 3,8856 |
| 16.08.2021 | 3,8719 | 3,9267 | 3,8376 | 3,8993 |
| 17.08.2021 | 3,8993 | 3,977 | 3,8993 | 3,9587 |
| 18.08.2021 | 3,9587 | 4,1781 | 3,9541 | 4,041 |
| 19.08.2021 | 4,0456 | 4,1759 | 4,0433 | 4,1759 |
| 22.08.2021 | 4,1759 | 4,3244 | 4,1759 | 4,3244 |
| 23.08.2021 | 4,3244 | 4,3587 | 4,1096 | 4,1804 |
| 24.08.2021 | 4,1827 | 4,361 | 4,1804 | 4,2993 |
| 25.08.2021 | 4,2993 | 4,345 | 4,2993 | 4,3244 |
| 26.08.2021 | 4,3244 | 4,4867 | 4,3244 | 4,4753 |
| 30.08.2021 | 4,4638 | 4,6398 | 4,2513 | 4,6261 |
| 31.08.2021 | 4,6261 | 4,6673 | 4,4158 | 4,5256 |
| 01.09.2021 | 4,5301 | 4,7313 | 4,5256 | 4,681 |
| 02.09.2021 | 4,681 | 4,7313 | 4,6718 | 4,7084 |
| 05.09.2021 | 4,7084 | 4,7633 | 4,4753 | 4,6947 |
| 06.09.2021 | 4,6947 | 4,7907 | 4,6947 | 4,7541 |
| 07.09.2021 | 4,7541 | 4,8182 | 4,5987 | 4,6353 |
| 08.09.2021 | 4,6673 | 4,7587 | 4,6673 | 4,7358 |
| 09.09.2021 | 4,7358 | 4,7678 | 4,617 | 4,6444 |
| 12.09.2021 | 4,6444 | 4,7541 | 4,5485 | 4,6078 |
| 13.09.2021 | 4,6215 | 5,0055 | 4,617 | 4,8821 |
| 14.09.2021 | 4,8455 | 4,9004 | 4,7404 | 4,8867 |
| 15.09.2021 | 4,8913 | 5,0421 | 4,8547 | 4,937 |
| 16.09.2021 | 4,937 | 5,0192 | 4,809 | 4,9141 |
| 19.09.2021 | 4,8775 | 5,0055 | 4,7998 | 4,937 |
| 20.09.2021 | 4,9278 | 4,9918 | 4,809 | 4,8638 |
| 21.09.2021 | 4,8638 | 5,1427 | 4,8227 | 5,0833 |
| 22.09.2021 | 5,0833 | 5,1427 | 4,8913 | 4,9964 |
| 23.09.2021 | 4,9918 | 5,0467 | 4,9644 | 5,0192 |
| 26.09.2021 | 5,0147 | 5,0924 | 4,9507 | 5,0467 |
| 27.09.2021 | 5,0467 | 5,1107 | 5,0147 | 5,0512 |
| 28.09.2021 | 5,0604 | 5,1335 | 4,969 | 5,0421 |
| 29.09.2021 | 5,0512 | 5,0741 | 4,9827 | 5,0467 |
| 30.09.2021 | 5,0375 | 5,2112 | 5,0101 | 5,0879 |
| 03.10.2021 | 5,097 | 5,1198 | 4,9735 | 4,9872 |
| 04.10.2021 | 5,001 | 5,0192 | 4,489 | 4,5713 |
| 05.10.2021 | 4,5804 | 4,585 | 4,1141 | 4,1141 |
| 06.10.2021 | 3,8604 | 3,9427 | 3,7027 | 3,7027 |
| 07.10.2021 | 3,3325 | 3,3325 | 3,3325 | 3,3325 |
| 10.10.2021 | 3,0742 | 3,6639 | 3,0742 | 3,5793 |
| 11.10.2021 | 3,5656 | 3,5839 | 3,449 | 3,5199 |
| 12.10.2021 | 3,497 | 3,5084 | 3,3256 | 3,3416 |
| 13.10.2021 | 3,337 | 3,5199 | 3,3347 | 3,3622 |
| 14.10.2021 | 3,3827 | 3,465 | 3,3713 | 3,4193 |
| 17.10.2021 | 3,4147 | 3,5199 | 3,4056 | 3,4879 |
| 18.10.2021 | 3,4947 | 3,5199 | 3,4284 | 3,5016 |
| 19.10.2021 | 3,5016 | 3,6113 | 3,4536 | 3,513 |
| 20.10.2021 | 3,5244 | 3,5633 | 3,481 | 3,5427 |
| 21.10.2021 | 3,5427 | 3,5747 | 3,5084 | 3,545 |
| 24.10.2021 | 3,5884 | 3,593 | 3,5199 | 3,5244 |
| 25.10.2021 | 3,529 | 3,6113 | 3,5199 | 3,5976 |
| 26.10.2021 | 3,609 | 3,897 | 3,6022 | 3,7096 |
| 27.10.2021 | 3,737 | 3,7713 | 3,6936 | 3,7142 |
| 31.10.2021 | 3,7713 | 3,9587 | 3,7027 | 3,9084 |
| 01.11.2021 | 3,913 | 4,0707 | 3,913 | 3,9564 |
| 02.11.2021 | 3,9519 | 4,0181 | 3,7576 | 3,9999 |
| 03.11.2021 | 4,0021 | 4,0799 | 3,9587 | 4,041 |
| 04.11.2021 | 4,041 | 4,0913 | 3,9999 | 4,0913 |
| 07.11.2021 | 4,1027 | 4,1553 | 4,0661 | 4,137 |
| 08.11.2021 | 4,1393 | 4,1896 | 4,137 | 4,1736 |
| 09.11.2021 | 4,1736 | 4,2284 | 4,1621 | 4,2078 |
| 10.11.2021 | 4,2056 | 4,2124 | 4,153 | 4,185 |
| 11.11.2021 | 4,185 | 4,2147 | 4,1804 | 4,1964 |
| 14.11.2021 | 4,201 | 4,3084 | 4,1941 | 4,2627 |
| 15.11.2021 | 4,249 | 4,2901 | 4,2078 | 4,265 |
| 16.11.2021 | 4,2536 | 4,3381 | 4,2536 | 4,2901 |
| 17.11.2021 | 4,2901 | 4,3244 | 3,9541 | 4,0456 |
| 18.11.2021 | 4,0456 | 4,0867 | 4,0456 | 4,0776 |
| 21.11.2021 | 4,0776 | 4,1256 | 3,6844 | 3,7073 |
| 22.11.2021 | 3,7073 | 3,7256 | 3,5244 | 3,7004 |
| 23.11.2021 | 3,6844 | 3,7941 | 3,6342 | 3,7667 |
| 24.11.2021 | 3,7827 | 3,8513 | 3,705 | 3,7827 |
| 25.11.2021 | 3,7782 | 3,8833 | 3,7484 | 3,817 |
| 28.11.2021 | 3,801 | 3,9244 | 3,801 | 3,8856 |
| 29.11.2021 | 3,8604 | 3,9404 | 3,8421 | 3,9176 |
| 30.11.2021 | 3,9176 | 3,9633 | 3,9153 | 3,961 |
| 01.12.2021 | 3,9884 | 4,3564 | 3,977 | 4,1461 |
| 02.12.2021 | 4,1827 | 4,2238 | 3,7484 | 3,7484 |
| 05.12.2021 | 3,7027 | 3,7164 | 3,4033 | 3,6182 |
| 06.12.2021 | 3,6182 | 3,7096 | 3,6113 | 3,6662 |
| 07.12.2021 | 3,6662 | 3,6662 | 3,5382 | 3,5542 |
| 08.12.2021 | 3,5542 | 3,5839 | 3,5427 | 3,5542 |
| 09.12.2021 | 3,5564 | 3,5816 | 3,5382 | 3,5679 |
| 12.12.2021 | 3,577 | 3,5907 | 3,5244 | 3,5244 |
| 13.12.2021 | 3,5267 | 3,5884 | 3,5267 | 3,5724 |
| 14.12.2021 | 3,5747 | 3,6227 | 3,5679 | 3,577 |
| 15.12.2021 | 3,6113 | 3,6273 | 3,5519 | 3,5999 |
| 16.12.2021 | 3,609 | 3,6204 | 3,3736 | 3,5222 |
| 19.12.2021 | 3,5153 | 3,5884 | 3,305 | 3,5267 |
| 20.12.2021 | 3,5062 | 3,7667 | 3,4856 | 3,529 |
| 21.12.2021 | 3,5313 | 3,5656 | 3,4513 | 3,497 |
| 22.12.2021 | 3,5199 | 3,529 | 3,3782 | 3,4696 |
| 23.12.2021 | 3,529 | 3,6227 | 3,4467 | 3,5633 |
| 26.12.2021 | 3,5633 | 3,6204 | 3,449 | 3,4856 |
| 27.12.2021 | 3,4787 | 3,4787 | 3,1382 | 3,1382 |
| 28.12.2021 | 2,825 | 2,825 | 2,825 | 2,825 |
| 29.12.2021 | 2,5645 | 2,6742 | 2,5439 | 2,5439 |
| 30.12.2021 | 2,2902 | 2,3268 | 2,2902 | 2,2902 |