SKTAS
SÖKTAŞ TEKSTİL SANAYİ VE TİCARET A.Ş.
18:10:01
4.27 ₺
-0.370 (%-7.97)
Önceki Kapanış: 4.64·
Volatilite: 16.160
Düşük₺4.25
Yüksek₺5
Piyasa Verileri
Spot Piyasa
A:4.26
S:4.27
Önceki haftaya göre (WoW)
+24.85%
Önceki aya göre (MoM)
+20.96%
Yılbaşından bugüne (YTD)
+12.66%
Önceki yıla göre (YoY)
+63.29%
SKTAS: SÖKTAŞ TEKSTİL SANAYİ VE TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 0,8613
KAPANIŞ 0,8606
En Düşük
DÜŞÜK 0,2954
En Yüksek
YÜKSEK 1,5619
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 0,4576 | 0,4627 | 0,4525 | 0,4559 |
| 02.01.2020 | 0,4525 | 0,4576 | 0,4149 | 0,4559 |
| 05.01.2020 | 0,4559 | 0,4627 | 0,4456 | 0,4627 |
| 06.01.2020 | 0,4661 | 0,4747 | 0,4507 | 0,4525 |
| 07.01.2020 | 0,4303 | 0,4576 | 0,4064 | 0,4456 |
| 08.01.2020 | 0,4576 | 0,4747 | 0,4491 | 0,4661 |
| 09.01.2020 | 0,4713 | 0,5003 | 0,4661 | 0,4935 |
| 12.01.2020 | 0,5037 | 0,5277 | 0,5037 | 0,5259 |
| 13.01.2020 | 0,5293 | 0,5805 | 0,5225 | 0,5635 |
| 14.01.2020 | 0,5788 | 0,5976 | 0,5499 | 0,5823 |
| 15.01.2020 | 0,5839 | 0,5874 | 0,5601 | 0,5669 |
| 16.01.2020 | 0,5686 | 0,572 | 0,5208 | 0,5481 |
| 19.01.2020 | 0,5328 | 0,5328 | 0,5003 | 0,5225 |
| 20.01.2020 | 0,5242 | 0,5481 | 0,5071 | 0,5277 |
| 21.01.2020 | 0,5293 | 0,5413 | 0,5122 | 0,5191 |
| 22.01.2020 | 0,5208 | 0,5413 | 0,514 | 0,5344 |
| 23.01.2020 | 0,543 | 0,5805 | 0,5242 | 0,5549 |
| 26.01.2020 | 0,5464 | 0,5959 | 0,5344 | 0,5959 |
| 27.01.2020 | 0,5959 | 0,6147 | 0,5737 | 0,6062 |
| 28.01.2020 | 0,613 | 0,6284 | 0,5823 | 0,6147 |
| 29.01.2020 | 0,6147 | 0,6351 | 0,5874 | 0,6284 |
| 30.01.2020 | 0,6301 | 0,6557 | 0,6062 | 0,6557 |
| 02.02.2020 | 0,6659 | 0,6898 | 0,6454 | 0,6813 |
| 03.02.2020 | 0,6932 | 0,712 | 0,6744 | 0,6984 |
| 04.02.2020 | 0,7052 | 0,712 | 0,6864 | 0,7001 |
| 05.02.2020 | 0,7052 | 0,7256 | 0,6984 | 0,7035 |
| 06.02.2020 | 0,7137 | 0,7188 | 0,6864 | 0,6864 |
| 09.02.2020 | 0,6898 | 0,7035 | 0,6215 | 0,6591 |
| 10.02.2020 | 0,6728 | 0,6728 | 0,6318 | 0,6489 |
| 11.02.2020 | 0,6489 | 0,654 | 0,6403 | 0,6506 |
| 12.02.2020 | 0,654 | 0,654 | 0,6437 | 0,6522 |
| 13.02.2020 | 0,6506 | 0,6659 | 0,6471 | 0,6659 |
| 16.02.2020 | 0,6625 | 0,671 | 0,6181 | 0,6249 |
| 17.02.2020 | 0,6249 | 0,6369 | 0,5669 | 0,572 |
| 18.02.2020 | 0,5805 | 0,5874 | 0,5344 | 0,5737 |
| 19.02.2020 | 0,5771 | 0,5788 | 0,514 | 0,5191 |
| 20.02.2020 | 0,4866 | 0,5532 | 0,4747 | 0,5481 |
| 23.02.2020 | 0,5446 | 0,5584 | 0,5208 | 0,5515 |
| 24.02.2020 | 0,5549 | 0,5976 | 0,5379 | 0,572 |
| 25.02.2020 | 0,5669 | 0,5805 | 0,5532 | 0,5703 |
| 26.02.2020 | 0,5635 | 0,5635 | 0,5157 | 0,5293 |
| 27.02.2020 | 0,4235 | 0,5088 | 0,4235 | 0,4832 |
| 01.03.2020 | 0,4986 | 0,5293 | 0,4986 | 0,5191 |
| 02.03.2020 | 0,5293 | 0,5499 | 0,5242 | 0,5446 |
| 03.03.2020 | 0,5481 | 0,5584 | 0,5242 | 0,5293 |
| 04.03.2020 | 0,5379 | 0,5446 | 0,5225 | 0,531 |
| 05.03.2020 | 0,531 | 0,531 | 0,4986 | 0,514 |
| 08.03.2020 | 0,502 | 0,5071 | 0,473 | 0,4969 |
| 09.03.2020 | 0,5088 | 0,5122 | 0,4764 | 0,4866 |
| 10.03.2020 | 0,4866 | 0,4866 | 0,4388 | 0,4491 |
| 11.03.2020 | 0,4456 | 0,4456 | 0,3602 | 0,3602 |
| 12.03.2020 | 0,3551 | 0,3791 | 0,3381 | 0,3637 |
| 15.03.2020 | 0,3467 | 0,3467 | 0,3278 | 0,3278 |
| 16.03.2020 | 0,3261 | 0,3312 | 0,2954 | 0,3056 |
| 17.03.2020 | 0,3108 | 0,3227 | 0,2954 | 0,3159 |
| 18.03.2020 | 0,3142 | 0,3278 | 0,3022 | 0,3176 |
| 19.03.2020 | 0,321 | 0,3278 | 0,3176 | 0,3193 |
| 22.03.2020 | 0,3125 | 0,3159 | 0,2971 | 0,3108 |
| 23.03.2020 | 0,3159 | 0,3346 | 0,3142 | 0,3296 |
| 24.03.2020 | 0,3346 | 0,3381 | 0,3193 | 0,3261 |
| 25.03.2020 | 0,3244 | 0,3551 | 0,321 | 0,35 |
| 26.03.2020 | 0,3586 | 0,3757 | 0,3483 | 0,3602 |
| 29.03.2020 | 0,3705 | 0,3961 | 0,3654 | 0,3961 |
| 30.03.2020 | 0,4217 | 0,4354 | 0,4217 | 0,4354 |
| 31.03.2020 | 0,4354 | 0,4764 | 0,4132 | 0,4439 |
| 01.04.2020 | 0,4439 | 0,4542 | 0,4064 | 0,4166 |
| 02.04.2020 | 0,4183 | 0,4405 | 0,4013 | 0,4235 |
| 05.04.2020 | 0,4337 | 0,4593 | 0,4251 | 0,4491 |
| 06.04.2020 | 0,4491 | 0,49 | 0,4491 | 0,4866 |
| 07.04.2020 | 0,49 | 0,4952 | 0,4627 | 0,4764 |
| 08.04.2020 | 0,4832 | 0,4884 | 0,4661 | 0,4747 |
| 09.04.2020 | 0,4832 | 0,4952 | 0,4713 | 0,4764 |
| 12.04.2020 | 0,4678 | 0,5071 | 0,4661 | 0,4918 |
| 13.04.2020 | 0,5088 | 0,5208 | 0,4952 | 0,5088 |
| 14.04.2020 | 0,514 | 0,514 | 0,4593 | 0,4849 |
| 15.04.2020 | 0,4935 | 0,514 | 0,4713 | 0,502 |
| 16.04.2020 | 0,5122 | 0,5157 | 0,5003 | 0,5122 |
| 19.04.2020 | 0,5174 | 0,5259 | 0,5071 | 0,5088 |
| 20.04.2020 | 0,5071 | 0,5071 | 0,4969 | 0,5037 |
| 21.04.2020 | 0,5071 | 0,5122 | 0,4935 | 0,5106 |
| 23.04.2020 | 0,49 | 0,5242 | 0,4884 | 0,4969 |
| 26.04.2020 | 0,531 | 0,531 | 0,5037 | 0,5054 |
| 27.04.2020 | 0,5088 | 0,5122 | 0,4935 | 0,502 |
| 28.04.2020 | 0,5037 | 0,5088 | 0,5003 | 0,5071 |
| 29.04.2020 | 0,5122 | 0,5174 | 0,4866 | 0,4986 |
| 03.05.2020 | 0,4884 | 0,4986 | 0,4644 | 0,4832 |
| 04.05.2020 | 0,4884 | 0,4986 | 0,4815 | 0,4866 |
| 05.05.2020 | 0,4696 | 0,5122 | 0,4696 | 0,5122 |
| 06.05.2020 | 0,5191 | 0,5617 | 0,5106 | 0,5293 |
| 07.05.2020 | 0,5379 | 0,5379 | 0,5122 | 0,5122 |
| 10.05.2020 | 0,5242 | 0,5293 | 0,4986 | 0,5106 |
| 11.05.2020 | 0,5106 | 0,5225 | 0,5054 | 0,514 |
| 12.05.2020 | 0,5122 | 0,5225 | 0,502 | 0,5106 |
| 13.05.2020 | 0,5088 | 0,5549 | 0,502 | 0,5396 |
| 14.05.2020 | 0,5464 | 0,5703 | 0,5396 | 0,5464 |
| 17.05.2020 | 0,5464 | 0,5566 | 0,5379 | 0,5379 |
| 19.05.2020 | 0,543 | 0,5446 | 0,5344 | 0,5344 |
| 20.05.2020 | 0,5379 | 0,5481 | 0,5344 | 0,5396 |
| 21.05.2020 | 0,5499 | 0,5925 | 0,5499 | 0,5925 |
| 26.05.2020 | 0,5925 | 0,6284 | 0,5669 | 0,613 |
| 27.05.2020 | 0,6181 | 0,6284 | 0,5908 | 0,5959 |
| 28.05.2020 | 0,5891 | 0,5908 | 0,5635 | 0,5857 |
| 31.05.2020 | 0,5857 | 0,6079 | 0,5823 | 0,5976 |
| 01.06.2020 | 0,6062 | 0,6096 | 0,5891 | 0,5993 |
| 02.06.2020 | 0,6062 | 0,6147 | 0,5959 | 0,6027 |
| 03.06.2020 | 0,6096 | 0,6625 | 0,5976 | 0,6625 |
| 04.06.2020 | 0,683 | 0,695 | 0,6335 | 0,6437 |
| 07.06.2020 | 0,6506 | 0,6779 | 0,642 | 0,6471 |
| 08.06.2020 | 0,6437 | 0,654 | 0,6249 | 0,6454 |
| 09.06.2020 | 0,6546 | 0,6918 | 0,6466 | 0,6519 |
| 10.06.2020 | 0,6626 | 0,6626 | 0,6279 | 0,6306 |
| 11.06.2020 | 0,6253 | 0,6386 | 0,6067 | 0,6359 |
| 14.06.2020 | 0,6359 | 0,6546 | 0,6253 | 0,6386 |
| 15.06.2020 | 0,6413 | 0,6599 | 0,6413 | 0,6492 |
| 16.06.2020 | 0,6546 | 0,6652 | 0,6492 | 0,6519 |
| 17.06.2020 | 0,6599 | 0,6892 | 0,6279 | 0,6386 |
| 18.06.2020 | 0,6439 | 0,6572 | 0,6227 | 0,6306 |
| 21.06.2020 | 0,6386 | 0,6439 | 0,6279 | 0,6386 |
| 22.06.2020 | 0,6413 | 0,6626 | 0,6359 | 0,6572 |
| 23.06.2020 | 0,6572 | 0,7051 | 0,6466 | 0,6519 |
| 24.06.2020 | 0,6519 | 0,6519 | 0,6359 | 0,6413 |
| 25.06.2020 | 0,6466 | 0,6732 | 0,6413 | 0,6626 |
| 28.06.2020 | 0,6626 | 0,7264 | 0,6626 | 0,7158 |
| 29.06.2020 | 0,7211 | 0,753 | 0,7078 | 0,7237 |
| 30.06.2020 | 0,7291 | 0,753 | 0,6972 | 0,7397 |
| 01.07.2020 | 0,7477 | 0,7876 | 0,745 | 0,777 |
| 02.07.2020 | 0,7823 | 0,8249 | 0,7717 | 0,8249 |
| 05.07.2020 | 0,8329 | 0,9074 | 0,8089 | 0,9074 |
| 06.07.2020 | 0,918 | 0,9367 | 0,8169 | 0,8169 |
| 07.07.2020 | 0,8169 | 0,8169 | 0,769 | 0,7743 |
| 08.07.2020 | 0,7797 | 0,8169 | 0,7211 | 0,7211 |
| 09.07.2020 | 0,7211 | 0,769 | 0,6865 | 0,7504 |
| 12.07.2020 | 0,7903 | 0,8089 | 0,7663 | 0,8062 |
| 13.07.2020 | 0,8062 | 0,8089 | 0,7717 | 0,777 |
| 15.07.2020 | 0,7903 | 0,8462 | 0,7717 | 0,8382 |
| 16.07.2020 | 0,8435 | 0,8542 | 0,8169 | 0,8222 |
| 19.07.2020 | 0,8275 | 0,8275 | 0,8116 | 0,8142 |
| 20.07.2020 | 0,8195 | 0,894 | 0,8089 | 0,894 |
| 21.07.2020 | 0,9047 | 0,9499 | 0,8621 | 0,9313 |
| 22.07.2020 | 0,9446 | 1,0165 | 0,9419 | 0,9925 |
| 23.07.2020 | 0,9872 | 0,9872 | 0,9047 | 0,9393 |
| 26.07.2020 | 0,9393 | 0,9845 | 0,91 | 0,9845 |
| 27.07.2020 | 1,083 | 1,083 | 0,9952 | 1,0404 |
| 28.07.2020 | 1,0324 | 1,0537 | 0,9819 | 1,0297 |
| 29.07.2020 | 1,0617 | 1,1309 | 1,0617 | 1,1309 |
| 03.08.2020 | 1,1761 | 1,2134 | 1,0191 | 1,0217 |
| 04.08.2020 | 1,0377 | 1,1176 | 0,9685 | 1,0777 |
| 05.08.2020 | 1,0856 | 1,0963 | 0,9712 | 0,9712 |
| 06.08.2020 | 0,8834 | 0,9925 | 0,8781 | 0,9872 |
| 09.08.2020 | 0,9792 | 1,0297 | 0,934 | 1,0005 |
| 10.08.2020 | 1,0005 | 1,0244 | 0,9712 | 1,0058 |
| 11.08.2020 | 1,0138 | 1,059 | 0,9899 | 1,0377 |
| 12.08.2020 | 1,043 | 1,0803 | 1,0244 | 1,0377 |
| 13.08.2020 | 1,0377 | 1,0724 | 1,0217 | 1,0484 |
| 16.08.2020 | 1,051 | 1,059 | 1,0165 | 1,0165 |
| 17.08.2020 | 0,9925 | 1,0404 | 0,9845 | 1,0085 |
| 18.08.2020 | 1,0111 | 1,0244 | 0,9979 | 1,0005 |
| 19.08.2020 | 1,0058 | 1,0217 | 0,9925 | 1,0085 |
| 20.08.2020 | 1,0138 | 1,0537 | 1,0031 | 1,0244 |
| 23.08.2020 | 1,091 | 1,1255 | 1,0377 | 1,1016 |
| 24.08.2020 | 1,1122 | 1,1149 | 1,0351 | 1,0404 |
| 25.08.2020 | 1,0377 | 1,0803 | 1,0244 | 1,051 |
| 26.08.2020 | 1,0644 | 1,083 | 1,051 | 1,0777 |
| 27.08.2020 | 1,0803 | 1,1016 | 1,0697 | 1,0777 |
| 30.08.2020 | 1,0856 | 1,1282 | 1,0697 | 1,075 |
| 31.08.2020 | 1,0777 | 1,0883 | 1,0537 | 1,0724 |
| 01.09.2020 | 1,075 | 1,083 | 1,059 | 1,059 |
| 02.09.2020 | 1,0564 | 1,0724 | 1,0271 | 1,0297 |
| 03.09.2020 | 1,0271 | 1,051 | 1,0111 | 1,0377 |
| 06.09.2020 | 1,051 | 1,059 | 1,0324 | 1,0484 |
| 07.09.2020 | 1,051 | 1,0617 | 1,0271 | 1,0297 |
| 08.09.2020 | 1,0351 | 1,075 | 1,0217 | 1,0724 |
| 09.09.2020 | 1,0724 | 1,1787 | 1,067 | 1,1787 |
| 10.09.2020 | 1,1894 | 1,2293 | 1,0724 | 1,0989 |
| 13.09.2020 | 1,1042 | 1,1814 | 1,0856 | 1,1575 |
| 14.09.2020 | 1,1601 | 1,1947 | 1,1229 | 1,1495 |
| 15.09.2020 | 1,1628 | 1,2639 | 1,1389 | 1,2639 |
| 16.09.2020 | 1,2533 | 1,2533 | 1,1921 | 1,2 |
| 17.09.2020 | 1,2027 | 1,2107 | 1,1575 | 1,1735 |
| 20.09.2020 | 1,1814 | 1,1921 | 1,1229 | 1,1282 |
| 21.09.2020 | 1,1282 | 1,224 | 1,1282 | 1,1947 |
| 22.09.2020 | 1,1974 | 1,2267 | 1,1655 | 1,1841 |
| 23.09.2020 | 1,1867 | 1,216 | 1,1708 | 1,1787 |
| 24.09.2020 | 1,1867 | 1,2214 | 1,1814 | 1,2027 |
| 27.09.2020 | 1,2027 | 1,2187 | 1,1469 | 1,1601 |
| 28.09.2020 | 1,1628 | 1,208 | 1,1469 | 1,1681 |
| 29.09.2020 | 1,1761 | 1,1921 | 1,1655 | 1,1681 |
| 30.09.2020 | 1,1761 | 1,2267 | 1,1575 | 1,1974 |
| 01.10.2020 | 1,1974 | 1,2373 | 1,1841 | 1,208 |
| 04.10.2020 | 1,2214 | 1,232 | 1,2027 | 1,2134 |
| 05.10.2020 | 1,216 | 1,2825 | 1,208 | 1,2746 |
| 06.10.2020 | 1,2719 | 1,3065 | 1,2267 | 1,2267 |
| 07.10.2020 | 1,2293 | 1,2533 | 1,224 | 1,2293 |
| 08.10.2020 | 1,2267 | 1,2399 | 1,2187 | 1,2214 |
| 11.10.2020 | 1,2214 | 1,2533 | 1,216 | 1,2347 |
| 12.10.2020 | 1,2347 | 1,3171 | 1,1335 | 1,2772 |
| 13.10.2020 | 1,2905 | 1,3757 | 1,2506 | 1,2772 |
| 14.10.2020 | 1,2825 | 1,2879 | 1,224 | 1,2373 |
| 15.10.2020 | 1,2373 | 1,2612 | 1,232 | 1,2373 |
| 18.10.2020 | 1,2347 | 1,248 | 1,2107 | 1,2399 |
| 19.10.2020 | 1,2585 | 1,349 | 1,2347 | 1,3065 |
| 20.10.2020 | 1,3224 | 1,3331 | 1,2639 | 1,2639 |
| 21.10.2020 | 1,2612 | 1,341 | 1,232 | 1,3278 |
| 22.10.2020 | 1,3331 | 1,4289 | 1,2666 | 1,373 |
| 25.10.2020 | 1,3757 | 1,3757 | 1,2692 | 1,2905 |
| 26.10.2020 | 1,2905 | 1,3198 | 1,2506 | 1,3012 |
| 27.10.2020 | 1,2985 | 1,3331 | 1,2692 | 1,2852 |
| 29.10.2020 | 1,3092 | 1,3092 | 1,2585 | 1,2852 |
| 01.11.2020 | 1,2985 | 1,3224 | 1,2852 | 1,3038 |
| 02.11.2020 | 1,3065 | 1,3304 | 1,248 | 1,2879 |
| 03.11.2020 | 1,3198 | 1,3251 | 1,2905 | 1,3118 |
| 04.11.2020 | 1,3198 | 1,365 | 1,2959 | 1,3118 |
| 05.11.2020 | 1,3145 | 1,3251 | 1,2879 | 1,3145 |
| 08.11.2020 | 1,3145 | 1,3384 | 1,3065 | 1,3171 |
| 09.11.2020 | 1,3198 | 1,3384 | 1,2959 | 1,3251 |
| 10.11.2020 | 1,3278 | 1,3384 | 1,2719 | 1,2959 |
| 11.11.2020 | 1,2959 | 1,2959 | 1,2585 | 1,2799 |
| 12.11.2020 | 1,4076 | 1,4076 | 1,4076 | 1,4076 |
| 15.11.2020 | 1,4768 | 1,4768 | 1,3517 | 1,3757 |
| 16.11.2020 | 1,357 | 1,365 | 1,3038 | 1,3198 |
| 17.11.2020 | 1,3198 | 1,3464 | 1,256 | 1,3171 |
| 18.11.2020 | 1,3171 | 1,4475 | 1,3171 | 1,4475 |
| 19.11.2020 | 1,4742 | 1,5619 | 1,3704 | 1,4262 |
| 22.11.2020 | 1,4315 | 1,4502 | 1,3624 | 1,3757 |
| 23.11.2020 | 1,3783 | 1,3943 | 1,3331 | 1,357 |
| 24.11.2020 | 1,373 | 1,373 | 1,3304 | 1,3384 |
| 25.11.2020 | 1,341 | 1,373 | 1,3278 | 1,3517 |
| 26.11.2020 | 1,3437 | 1,357 | 1,3224 | 1,3437 |
| 29.11.2020 | 1,3357 | 1,3384 | 1,2932 | 1,3278 |
| 30.11.2020 | 1,3304 | 1,3517 | 1,3278 | 1,3437 |
| 01.12.2020 | 1,3464 | 1,3677 | 1,3278 | 1,349 |
| 02.12.2020 | 1,349 | 1,4289 | 1,3384 | 1,4023 |
| 03.12.2020 | 1,4023 | 1,4155 | 1,3783 | 1,3783 |
| 06.12.2020 | 1,373 | 1,4103 | 1,349 | 1,381 |
| 07.12.2020 | 1,3837 | 1,3996 | 1,373 | 1,389 |
| 08.12.2020 | 1,3943 | 1,4049 | 1,3597 | 1,373 |
| 09.12.2020 | 1,373 | 1,4023 | 1,365 | 1,3837 |
| 10.12.2020 | 1,373 | 1,3943 | 1,3464 | 1,3917 |
| 13.12.2020 | 1,3917 | 1,4608 | 1,3783 | 1,3996 |
| 14.12.2020 | 1,4049 | 1,4076 | 1,381 | 1,3917 |
| 15.12.2020 | 1,3969 | 1,4289 | 1,3677 | 1,3943 |
| 16.12.2020 | 1,3996 | 1,4715 | 1,3837 | 1,4103 |
| 17.12.2020 | 1,4049 | 1,4209 | 1,3917 | 1,3917 |
| 20.12.2020 | 1,3943 | 1,4023 | 1,3357 | 1,3837 |
| 21.12.2020 | 1,3863 | 1,4209 | 1,373 | 1,3943 |
| 22.12.2020 | 1,4023 | 1,4688 | 1,3917 | 1,4369 |
| 23.12.2020 | 1,4422 | 1,5513 | 1,4209 | 1,4555 |
| 24.12.2020 | 1,4555 | 1,4635 | 1,381 | 1,389 |
| 27.12.2020 | 1,3969 | 1,4049 | 1,3544 | 1,3544 |
| 28.12.2020 | 1,357 | 1,3624 | 1,3171 | 1,3251 |
| 29.12.2020 | 1,3251 | 1,4555 | 1,3224 | 1,3251 |
| 30.12.2020 | 1,3331 | 1,3783 | 1,3304 | 1,3544 |