SNPAM
SÖNMEZ PAMUKLU SANAYİİ A.Ş. (SNPAM)
18.100
₺
-0.050 (%-0.28)
SNPAM: SÖNMEZ PAMUKLU SANAYİİ A.Ş. Arşiv
SÖNMEZ PAMUKLU SANAYİİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 22,8304
KAPANIŞ 22,7903
En Düşük
DÜŞÜK 16,2424
En Yüksek
YÜKSEK 45,94
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 21,2025 | 21,2025 | 21,1857 | 21,1857 |
| 02.01.2025 | 21,1857 | 21,1857 | 20,6813 | 20,6813 |
| 05.01.2025 | 20,6813 | 20,6813 | 20,614 | 20,614 |
| 06.01.2025 | 20,6813 | 20,6813 | 20,6644 | 20,6644 |
| 07.01.2025 | 20,1432 | 20,6813 | 20,1432 | 20,6644 |
| 08.01.2025 | 20,4963 | 20,4963 | 20,4122 | 20,4122 |
| 09.01.2025 | 20,5131 | 20,5131 | 20,2777 | 20,5131 |
| 12.01.2025 | 20,5131 | 20,5299 | 20,345 | 20,345 |
| 13.01.2025 | 20,5299 | 20,5299 | 20,0087 | 20,345 |
| 14.01.2025 | 20,1768 | 20,1768 | 20,1264 | 20,1264 |
| 15.01.2025 | 20,4795 | 20,4795 | 20,1936 | 20,1936 |
| 16.01.2025 | 20,5299 | 20,5299 | 20,3282 | 20,3282 |
| 19.01.2025 | 19,8574 | 21,5556 | 19,8574 | 20,8326 |
| 20.01.2025 | 20,8326 | 20,8326 | 20,1096 | 20,6476 |
| 21.01.2025 | 20,5804 | 20,5804 | 20,1768 | 20,1768 |
| 22.01.2025 | 20,1768 | 20,1768 | 20,1768 | 20,1768 |
| 23.01.2025 | 20,16 | 20,16 | 20,0591 | 20,076 |
| 26.01.2025 | 20,076 | 20,076 | 19,8237 | 19,8237 |
| 27.01.2025 | 19,8237 | 19,8574 | 19,8069 | 19,8069 |
| 28.01.2025 | 19,2857 | 20,1768 | 19,2857 | 19,9078 |
| 29.01.2025 | 19,8237 | 19,8237 | 19,6724 | 19,6724 |
| 30.01.2025 | 19,6052 | 19,7229 | 19,6052 | 19,7229 |
| 02.02.2025 | 19,6724 | 19,6724 | 19,5043 | 19,5043 |
| 03.02.2025 | 19,5043 | 19,5043 | 19,4538 | 19,4706 |
| 04.02.2025 | 19,4706 | 19,4706 | 19,2689 | 19,2689 |
| 05.02.2025 | 18,9999 | 19,2857 | 18,9999 | 19,1512 |
| 06.02.2025 | 19,1512 | 19,168 | 18,9999 | 18,9999 |
| 09.02.2025 | 18,9999 | 18,9999 | 18,9326 | 18,9326 |
| 10.02.2025 | 19,0167 | 19,0167 | 18,6804 | 18,8317 |
| 11.02.2025 | 18,5795 | 18,5795 | 18,5291 | 18,5291 |
| 12.02.2025 | 18,6468 | 18,6468 | 18,6131 | 18,6131 |
| 13.02.2025 | 18,6131 | 18,8149 | 18,6131 | 18,8149 |
| 16.02.2025 | 18,8485 | 18,8485 | 18,8485 | 18,8485 |
| 17.02.2025 | 18,8485 | 18,8485 | 18,8485 | 18,8485 |
| 18.02.2025 | 18,7476 | 18,7476 | 18,2937 | 18,4954 |
| 19.02.2025 | 18,2937 | 18,2937 | 18,2432 | 18,2937 |
| 20.02.2025 | 18,8317 | 18,9158 | 18,3273 | 18,3273 |
| 23.02.2025 | 18,4282 | 18,4282 | 17,7388 | 18,1928 |
| 24.02.2025 | 18,176 | 18,176 | 17,9406 | 17,9406 |
| 25.02.2025 | 17,6547 | 17,7388 | 17,6043 | 17,6043 |
| 26.02.2025 | 17,3016 | 17,6547 | 17,3016 | 17,6547 |
| 27.02.2025 | 18,3105 | 18,6636 | 18,3105 | 18,6636 |
| 02.03.2025 | 18,714 | 19,1512 | 18,714 | 19,1176 |
| 03.03.2025 | 19,6724 | 19,6724 | 19,1848 | 19,1848 |
| 04.03.2025 | 19,8406 | 20,2609 | 19,8406 | 19,8406 |
| 05.03.2025 | 19,1176 | 19,8406 | 19,1176 | 19,8406 |
| 06.03.2025 | 19,6388 | 19,9583 | 19,6388 | 19,6724 |
| 09.03.2025 | 19,6388 | 19,6388 | 19,2689 | 19,2689 |
| 10.03.2025 | 19,6388 | 19,6388 | 19,5883 | 19,5883 |
| 11.03.2025 | 19,5883 | 19,5883 | 19,168 | 19,168 |
| 12.03.2025 | 18,8317 | 19,5211 | 18,8317 | 19,5211 |
| 13.03.2025 | 19,5211 | 19,706 | 19,5211 | 19,706 |
| 16.03.2025 | 19,9583 | 19,9583 | 19,6724 | 19,6724 |
| 17.03.2025 | 19,6724 | 19,6724 | 19,5043 | 19,5043 |
| 18.03.2025 | 19,168 | 19,168 | 17,5538 | 17,9069 |
| 19.03.2025 | 17,9069 | 18,176 | 17,9069 | 17,9069 |
| 20.03.2025 | 17,8061 | 17,8061 | 16,2424 | 17,1335 |
| 23.03.2025 | 16,6459 | 17,8229 | 16,6459 | 17,8229 |
| 24.03.2025 | 17,8229 | 18,8149 | 17,8229 | 18,7645 |
| 25.03.2025 | 18,6468 | 18,6468 | 18,1423 | 18,1592 |
| 26.03.2025 | 17,0831 | 18,4954 | 17,0831 | 18,1592 |
| 27.03.2025 | 18,0583 | 18,0583 | 17,8229 | 17,8229 |
| 01.04.2025 | 17,4866 | 19,2857 | 17,4866 | 19,168 |
| 02.04.2025 | 19,168 | 20,16 | 19,168 | 20,1096 |
| 03.04.2025 | 20,1096 | 20,1768 | 20,0928 | 20,0928 |
| 06.04.2025 | 19,706 | 20,5131 | 18,8485 | 20,5131 |
| 07.04.2025 | 20,5131 | 20,8494 | 20,5131 | 20,8494 |
| 08.04.2025 | 22,1945 | 22,9343 | 22,1945 | 22,9343 |
| 09.04.2025 | 23,0016 | 25,1874 | 23,0016 | 25,1874 |
| 10.04.2025 | 25,0865 | 25,7927 | 25,0529 | 25,7927 |
| 13.04.2025 | 25,7927 | 25,7927 | 24,9688 | 24,9688 |
| 14.04.2025 | 24,8007 | 24,8007 | 22,4972 | 22,6485 |
| 15.04.2025 | 23,2034 | 23,2034 | 22,4299 | 22,4299 |
| 16.04.2025 | 21,7742 | 22,0768 | 21,7742 | 22,0768 |
| 17.04.2025 | 22,0768 | 22,0768 | 21,2697 | 21,2697 |
| 20.04.2025 | 22,1945 | 22,514 | 22,1945 | 22,514 |
| 21.04.2025 | 23,9936 | 23,9936 | 21,4379 | 22,1945 |
| 23.04.2025 | 23,8759 | 23,8759 | 22,1104 | 22,1945 |
| 24.04.2025 | 22,4467 | 22,4467 | 21,8582 | 21,8582 |
| 27.04.2025 | 21,8582 | 21,8582 | 20,9167 | 21,1857 |
| 28.04.2025 | 21,0007 | 21,0007 | 20,4795 | 20,7149 |
| 29.04.2025 | 21,4379 | 21,4379 | 20,1768 | 20,4963 |
| 01.05.2025 | 19,5883 | 20,3954 | 19,5883 | 20,3954 |
| 04.05.2025 | 19,7229 | 20,3954 | 19,7229 | 20,3954 |
| 05.05.2025 | 19,8406 | 20,16 | 19,8406 | 20,16 |
| 06.05.2025 | 19,5379 | 19,5379 | 19,168 | 19,168 |
| 07.05.2025 | 19,168 | 20,0423 | 19,168 | 19,8406 |
| 08.05.2025 | 20,1768 | 20,1768 | 19,8406 | 19,8406 |
| 11.05.2025 | 20,0591 | 20,1768 | 20,0591 | 20,1768 |
| 12.05.2025 | 20,0087 | 20,0087 | 19,8406 | 19,8574 |
| 13.05.2025 | 19,5043 | 19,5043 | 19,4202 | 19,4202 |
| 14.05.2025 | 19,4202 | 20,345 | 19,4202 | 19,9751 |
| 15.05.2025 | 20,3954 | 20,3954 | 19,8406 | 20,1768 |
| 19.05.2025 | 20,1768 | 20,1768 | 19,7229 | 19,7229 |
| 20.05.2025 | 19,3193 | 19,3193 | 19,2689 | 19,2689 |
| 21.05.2025 | 19,2689 | 19,2689 | 19,2689 | 19,2689 |
| 22.05.2025 | 19,2857 | 19,2857 | 19,2689 | 19,2689 |
| 25.05.2025 | 19,168 | 19,168 | 19,1512 | 19,168 |
| 26.05.2025 | 19,168 | 19,168 | 18,899 | 18,9999 |
| 27.05.2025 | 18,9999 | 18,9999 | 18,8317 | 18,8317 |
| 28.05.2025 | 18,7981 | 18,7981 | 18,6972 | 18,7645 |
| 29.05.2025 | 18,7476 | 18,7476 | 18,4954 | 18,4954 |
| 01.06.2025 | 18,4618 | 18,4618 | 18,2937 | 18,2937 |
| 02.06.2025 | 18,4954 | 19,5043 | 18,4954 | 18,4954 |
| 03.06.2025 | 18,8822 | 19,2857 | 18,8822 | 19,2689 |
| 04.06.2025 | 19,2521 | 19,2521 | 18,8317 | 19,2352 |
| 09.06.2025 | 19,0671 | 19,2689 | 19,0671 | 19,2689 |
| 10.06.2025 | 19,2689 | 19,2689 | 19,2689 | 19,2689 |
| 11.06.2025 | 19,1512 | 19,1512 | 19,0671 | 19,0671 |
| 12.06.2025 | 18,1592 | 18,4954 | 18,1592 | 18,3777 |
| 15.06.2025 | 18,4954 | 18,8317 | 18,4954 | 18,8317 |
| 16.06.2025 | 18,9999 | 18,9999 | 18,7981 | 18,7981 |
| 17.06.2025 | 19,4706 | 19,4706 | 19,2689 | 19,2689 |
| 18.06.2025 | 18,8317 | 18,8317 | 18,4954 | 18,5963 |
| 19.06.2025 | 18,9662 | 18,9662 | 18,9662 | 18,9662 |
| 22.06.2025 | 18,1592 | 18,4954 | 18,1592 | 18,1592 |
| 23.06.2025 | 18,6131 | 19,1512 | 18,6131 | 19,1512 |
| 24.06.2025 | 19,1344 | 19,6556 | 19,1344 | 19,6388 |
| 25.06.2025 | 19,6388 | 19,9751 | 19,6388 | 19,9751 |
| 26.06.2025 | 19,6556 | 19,6556 | 19,3361 | 19,5043 |
| 29.06.2025 | 19,0839 | 19,6724 | 19,0839 | 19,6556 |
| 30.06.2025 | 19,6556 | 19,6556 | 19,3361 | 19,3361 |
| 01.07.2025 | 18,9999 | 19,0671 | 18,9999 | 19,0671 |
| 02.07.2025 | 19,1512 | 19,5715 | 19,1512 | 19,5715 |
| 03.07.2025 | 19,5043 | 19,5379 | 19,5043 | 19,5379 |
| 06.07.2025 | 20,5131 | 20,5131 | 20,1768 | 20,1768 |
| 07.07.2025 | 19,8406 | 19,8406 | 19,3698 | 19,5043 |
| 08.07.2025 | 19,3361 | 19,8406 | 19,3361 | 19,8406 |
| 09.07.2025 | 19,8406 | 20,1768 | 19,8406 | 20,1768 |
| 10.07.2025 | 19,6052 | 19,6052 | 19,6052 | 19,6052 |
| 13.07.2025 | 19,5883 | 19,8406 | 19,5883 | 19,8237 |
| 15.07.2025 | 20,1768 | 20,1768 | 19,5715 | 19,5715 |
| 16.07.2025 | 19,5715 | 19,8406 | 19,5715 | 19,8406 |
| 17.07.2025 | 21,8246 | 21,8246 | 21,8246 | 21,8246 |
| 20.07.2025 | 23,9936 | 23,9936 | 23,9936 | 23,9936 |
| 21.07.2025 | 26,3812 | 26,3812 | 26,3812 | 26,3812 |
| 22.07.2025 | 26,3476 | 29,0042 | 26,3476 | 28,752 |
| 23.07.2025 | 26,8688 | 31,6272 | 26,8688 | 31,6272 |
| 24.07.2025 | 34,7714 | 34,7714 | 33,5944 | 34,6033 |
| 27.07.2025 | 38,0333 | 38,0333 | 37,8988 | 38,0333 |
| 28.07.2025 | 40,74 | 41,84 | 40,74 | 41,84 |
| 29.07.2025 | 45,94 | 45,94 | 40 | 40,18 |
| 30.07.2025 | 38,02 | 38,02 | 37,5 | 37,5 |
| 31.07.2025 | 35,56 | 35,56 | 34,06 | 34,06 |
| 03.08.2025 | 32,58 | 37,46 | 32,58 | 37,46 |
| 04.08.2025 | 41,12 | 41,12 | 35,86 | 35,86 |
| 05.08.2025 | 34,56 | 36,92 | 34,56 | 36,92 |
| 06.08.2025 | 40,5 | 40,5 | 35 | 38 |
| 07.08.2025 | 38 | 38 | 36 | 37,96 |
| 10.08.2025 | 37,9 | 37,9 | 37,88 | 37,88 |
| 11.08.2025 | 37,88 | 37,88 | 36 | 36,18 |
| 12.08.2025 | 36,12 | 36,12 | 34,98 | 34,98 |
| 13.08.2025 | 34,2 | 34,2 | 34,2 | 34,2 |
| 14.08.2025 | 34,2 | 34,2 | 34,2 | 34,2 |
| 17.08.2025 | 33,82 | 33,82 | 32,56 | 33,42 |
| 18.08.2025 | 30,08 | 34,68 | 30,08 | 34 |
| 19.08.2025 | 33,68 | 33,88 | 33,68 | 33,88 |
| 20.08.2025 | 34 | 34,38 | 34 | 34,22 |
| 21.08.2025 | 34,8 | 34,8 | 34,5 | 34,5 |
| 24.08.2025 | 35,98 | 37,94 | 35,98 | 37,94 |
| 25.08.2025 | 34,16 | 36,5 | 34,16 | 35 |
| 26.08.2025 | 31,5 | 31,5 | 31,5 | 31,5 |
| 27.08.2025 | 28,98 | 30 | 28,98 | 29,1 |
| 28.08.2025 | 27,54 | 27,78 | 26,82 | 26,82 |
| 31.08.2025 | 26,06 | 26,8 | 26,06 | 26,64 |
| 01.09.2025 | 26,64 | 26,64 | 24,76 | 24,76 |
| 02.09.2025 | 25,14 | 25,14 | 24,62 | 24,62 |
| 03.09.2025 | 24,7 | 24,7 | 24,58 | 24,58 |
| 04.09.2025 | 25 | 25,8 | 25 | 25,78 |
| 07.09.2025 | 25,02 | 25,04 | 24,98 | 25 |
| 08.09.2025 | 25,4 | 25,4 | 24,98 | 24,98 |
| 09.09.2025 | 24,96 | 24,96 | 24,4 | 24,4 |
| 10.09.2025 | 24,4 | 24,4 | 23 | 23 |
| 11.09.2025 | 22,96 | 22,96 | 22,4 | 22,4 |
| 14.09.2025 | 22,5 | 23,9 | 22,5 | 23,8 |
| 15.09.2025 | 23,7 | 23,7 | 23,38 | 23,5 |
| 16.09.2025 | 23,74 | 24 | 23,74 | 23,9 |
| 17.09.2025 | 23,9 | 24,3 | 23,9 | 24 |
| 18.09.2025 | 23,8 | 24 | 23,8 | 24 |
| 21.09.2025 | 24,88 | 24,88 | 24,7 | 24,7 |
| 22.09.2025 | 24,68 | 24,68 | 23,66 | 23,66 |
| 23.09.2025 | 23,66 | 23,7 | 23,5 | 23,5 |
| 24.09.2025 | 24 | 24 | 23,48 | 23,48 |
| 25.09.2025 | 23,48 | 23,48 | 22,8 | 22,8 |
| 28.09.2025 | 22,68 | 22,68 | 22,4 | 22,4 |
| 29.09.2025 | 22,36 | 22,36 | 22,32 | 22,32 |
| 30.09.2025 | 22,32 | 22,72 | 22,3 | 22,72 |
| 01.10.2025 | 23,48 | 23,48 | 22,8 | 22,86 |
| 02.10.2025 | 23 | 23,02 | 22,98 | 23,02 |
| 05.10.2025 | 23,1 | 23,1 | 22,48 | 22,48 |
| 06.10.2025 | 22,86 | 23,44 | 22,86 | 23,4 |
| 07.10.2025 | 23,98 | 24,52 | 23,98 | 24,12 |
| 08.10.2025 | 24,68 | 24,68 | 23,36 | 23,36 |
| 09.10.2025 | 23,36 | 24,78 | 23,36 | 24,32 |
| 12.10.2025 | 23,76 | 23,78 | 23,7 | 23,7 |
| 13.10.2025 | 23,7 | 23,7 | 23,68 | 23,68 |
| 14.10.2025 | 23,72 | 24,8 | 23,72 | 24,8 |
| 15.10.2025 | 26 | 26 | 24,9 | 25,5 |
| 16.10.2025 | 25,1 | 25,1 | 24,5 | 24,78 |
| 19.10.2025 | 24,78 | 24,78 | 23,68 | 23,9 |
| 20.10.2025 | 24,36 | 24,36 | 23,26 | 23,26 |
| 21.10.2025 | 23,26 | 23,26 | 23 | 23,1 |
| 22.10.2025 | 23,12 | 23,5 | 23 | 23,08 |
| 23.10.2025 | 23,06 | 23,9 | 23,06 | 23,8 |
| 26.10.2025 | 23,48 | 23,54 | 23,48 | 23,54 |
| 27.10.2025 | 23,04 | 23,1 | 23,04 | 23,1 |
| 29.10.2025 | 23,2 | 23,3 | 23,2 | 23,3 |
| 30.10.2025 | 24,94 | 24,96 | 24,86 | 24,86 |
| 02.11.2025 | 24,12 | 25,52 | 24,12 | 25,52 |
| 03.11.2025 | 26,7 | 26,7 | 26,02 | 26,02 |
| 04.11.2025 | 25,8 | 26 | 25,3 | 26 |
| 05.11.2025 | 26 | 26 | 25,98 | 25,98 |
| 06.11.2025 | 25,9 | 25,9 | 25,78 | 25,78 |
| 09.11.2025 | 25,7 | 25,7 | 25,62 | 25,68 |
| 10.11.2025 | 25,52 | 25,52 | 24,16 | 24,62 |
| 11.11.2025 | 24,62 | 24,62 | 23,98 | 23,98 |
| 12.11.2025 | 23,62 | 23,62 | 23,62 | 23,62 |
| 13.11.2025 | 23,62 | 23,62 | 22,98 | 22,98 |
| 16.11.2025 | 24,08 | 24,08 | 23,02 | 23,02 |
| 17.11.2025 | 23,36 | 23,5 | 23,36 | 23,5 |
| 18.11.2025 | 23,4 | 24 | 23,4 | 23,8 |
| 19.11.2025 | 23,82 | 23,82 | 23,54 | 23,54 |
| 20.11.2025 | 23,64 | 23,64 | 23,6 | 23,64 |
| 23.11.2025 | 23,6 | 23,6 | 22,6 | 23 |
| 24.11.2025 | 23 | 23 | 22,88 | 22,9 |
| 25.11.2025 | 22,66 | 22,66 | 22,1 | 22,6 |
| 26.11.2025 | 22,6 | 22,6 | 22,22 | 22,22 |
| 27.11.2025 | 22,22 | 22,22 | 21,84 | 21,84 |
| 30.11.2025 | 21,84 | 22,5 | 21,84 | 22,5 |
| 01.12.2025 | 22,5 | 22,5 | 21,98 | 21,98 |
| 02.12.2025 | 22,12 | 22,2 | 22,12 | 22,12 |
| 03.12.2025 | 22,12 | 22,12 | 21,46 | 21,5 |
| 04.12.2025 | 21,5 | 21,5 | 21,46 | 21,5 |
| 07.12.2025 | 21,54 | 21,88 | 21,54 | 21,7 |
| 08.12.2025 | 21,7 | 21,7 | 21,52 | 21,52 |
| 09.12.2025 | 21,52 | 21,6 | 20,86 | 21,02 |
| 10.12.2025 | 21,2 | 21,5 | 21,2 | 21,5 |
| 11.12.2025 | 21,8 | 21,8 | 21,02 | 21,5 |
| 14.12.2025 | 21,5 | 22,02 | 21,5 | 22 |
| 15.12.2025 | 22,9 | 22,9 | 22,3 | 22,3 |
| 16.12.2025 | 23,1 | 23,1 | 22,72 | 22,72 |
| 17.12.2025 | 22,9 | 22,9 | 22,56 | 22,56 |
| 18.12.2025 | 22,4 | 22,4 | 22,34 | 22,38 |
| 21.12.2025 | 22,36 | 22,36 | 22,3 | 22,3 |
| 22.12.2025 | 22,3 | 22,3 | 21,5 | 21,8 |
| 23.12.2025 | 22,5 | 22,88 | 21,8 | 22,36 |
| 24.12.2025 | 22,48 | 22,5 | 22,48 | 22,5 |
| 25.12.2025 | 23 | 23,38 | 23 | 23,38 |
| 28.12.2025 | 24,02 | 24,1 | 23,52 | 23,7 |
| 29.12.2025 | 23,7 | 23,7 | 23,22 | 23,3 |
| 30.12.2025 | 23,34 | 24,34 | 23,34 | 24,34 |