SNPAM
SÖNMEZ PAMUKLU SANAYİİ A.Ş.
18:10:01
22.12 ₺
+0.160 (%+0.73)
Önceki Kapanış: 21.96·
Volatilite: 1.000
Düşük₺22
Yüksek₺22.22
Piyasa Verileri
Spot Piyasa
A:22.1
S:22.12
Önceki haftaya göre (WoW)
+2.88%
Önceki aya göre (MoM)
-3.15%
Yılbaşından bugüne (YTD)
-9.12%
Önceki yıla göre (YoY)
+14.80%
SNPAM: SÖNMEZ PAMUKLU SANAYİİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6612
KAPANIŞ 3,6453
En Düşük
DÜŞÜK 2,6879
En Yüksek
YÜKSEK 6,8067
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 5,0368 | 5,3758 | 5,0368 | 5,3758 |
| 04.01.2021 | 5,4255 | 5,4255 | 5,1691 | 5,1691 |
| 05.01.2021 | 5,1691 | 5,686 | 5,1691 | 5,686 |
| 06.01.2021 | 6,2525 | 6,2525 | 5,9962 | 6,2525 |
| 07.01.2021 | 6,8025 | 6,8067 | 6,0499 | 6,3063 |
| 10.01.2021 | 6,513 | 6,5916 | 5,8928 | 5,9341 |
| 11.01.2021 | 5,9382 | 6,389 | 5,9382 | 6,2029 |
| 12.01.2021 | 6,2029 | 6,3518 | 5,9424 | 6,0458 |
| 13.01.2021 | 6,2029 | 6,2029 | 5,8969 | 5,8969 |
| 14.01.2021 | 5,8142 | 5,9713 | 5,686 | 5,9507 |
| 17.01.2021 | 6,0995 | 6,4717 | 6,0003 | 6,1326 |
| 18.01.2021 | 6,1533 | 6,2567 | 5,9962 | 6,0292 |
| 19.01.2021 | 6,0954 | 6,3353 | 5,8225 | 5,9011 |
| 20.01.2021 | 5,9176 | 5,9176 | 5,9176 | 5,9176 |
| 21.01.2021 | 5,9879 | 5,992 | 5,9879 | 5,992 |
| 24.01.2021 | 6,2029 | 6,2029 | 6,1161 | 6,1161 |
| 25.01.2021 | 6,0582 | 6,0582 | 5,5082 | 5,5082 |
| 26.01.2021 | 5,1691 | 5,1691 | 4,9582 | 4,9582 |
| 27.01.2021 | 4,4702 | 5,4503 | 4,4702 | 5,4503 |
| 28.01.2021 | 5,4503 | 5,4503 | 5,2518 | 5,2518 |
| 31.01.2021 | 4,7556 | 5,7439 | 4,7556 | 5,5371 |
| 01.02.2021 | 5,5289 | 5,5371 | 5,5289 | 5,5371 |
| 02.02.2021 | 5,2725 | 5,7894 | 5,2725 | 5,6157 |
| 03.02.2021 | 5,7811 | 5,7811 | 5,7232 | 5,7232 |
| 04.02.2021 | 5,748 | 5,9134 | 5,6033 | 5,7687 |
| 07.02.2021 | 5,7894 | 5,9548 | 5,5082 | 5,5289 |
| 08.02.2021 | 5,5289 | 5,6074 | 5,2766 | 5,3676 |
| 09.02.2021 | 5,5785 | 5,5785 | 5,3387 | 5,3593 |
| 10.02.2021 | 4,8259 | 5,4958 | 4,8259 | 5,2394 |
| 11.02.2021 | 5,2394 | 5,4793 | 5,0657 | 5,3014 |
| 14.02.2021 | 5,3014 | 5,7398 | 5,3014 | 5,6446 |
| 15.02.2021 | 5,6033 | 5,6033 | 5,3097 | 5,318 |
| 16.02.2021 | 5,318 | 5,5826 | 5,1112 | 5,5661 |
| 17.02.2021 | 5,6033 | 5,6033 | 5,1774 | 5,2766 |
| 18.02.2021 | 5,2559 | 5,4255 | 5,1774 | 5,2518 |
| 21.02.2021 | 5,2518 | 5,4007 | 5,1815 | 5,2518 |
| 22.02.2021 | 5,2725 | 5,2725 | 4,9706 | 5,074 |
| 23.02.2021 | 5,1691 | 5,2932 | 4,9623 | 5,0078 |
| 24.02.2021 | 5,0616 | 5,1526 | 4,7556 | 4,7969 |
| 25.02.2021 | 4,3834 | 4,7804 | 4,3421 | 4,7432 |
| 28.02.2021 | 4,8796 | 5,1071 | 4,7432 | 4,8838 |
| 01.03.2021 | 4,9168 | 5,1071 | 4,7432 | 4,8465 |
| 02.03.2021 | 4,9334 | 4,9334 | 4,7018 | 4,7556 |
| 03.03.2021 | 4,6729 | 4,859 | 4,6729 | 4,7101 |
| 04.03.2021 | 4,7101 | 4,8383 | 4,5902 | 4,7969 |
| 07.03.2021 | 4,8217 | 4,9623 | 4,7432 | 4,7556 |
| 08.03.2021 | 4,7556 | 4,8962 | 4,6191 | 4,6935 |
| 09.03.2021 | 4,8259 | 4,8259 | 4,5984 | 4,6067 |
| 10.03.2021 | 4,6067 | 4,6563 | 4,4537 | 4,4868 |
| 11.03.2021 | 4,4868 | 4,9334 | 4,3421 | 4,9168 |
| 14.03.2021 | 4,9168 | 5,3965 | 4,6729 | 5,3841 |
| 15.03.2021 | 5,5702 | 5,6901 | 5,1691 | 5,2518 |
| 16.03.2021 | 5,2518 | 5,3758 | 4,9954 | 4,9954 |
| 17.03.2021 | 5,2146 | 5,3552 | 4,9623 | 4,983 |
| 18.03.2021 | 5,1484 | 5,165 | 4,7473 | 5,0326 |
| 21.03.2021 | 4,7556 | 4,9416 | 4,5323 | 4,5323 |
| 22.03.2021 | 4,0795 | 4,859 | 4,0795 | 4,7018 |
| 23.03.2021 | 4,7556 | 5,0161 | 4,7142 | 4,859 |
| 24.03.2021 | 4,8507 | 4,9665 | 4,4454 | 4,4454 |
| 25.03.2021 | 4,5488 | 4,7556 | 4,3214 | 4,5488 |
| 28.03.2021 | 4,3875 | 4,8631 | 4,3875 | 4,7556 |
| 29.03.2021 | 4,6604 | 4,9582 | 4,4041 | 4,4372 |
| 30.03.2021 | 4,4247 | 4,648 | 4,4247 | 4,4868 |
| 31.03.2021 | 4,5488 | 4,5488 | 4,495 | 4,4992 |
| 01.04.2021 | 4,524 | 4,524 | 4,3917 | 4,3917 |
| 04.04.2021 | 4,83 | 4,83 | 4,8176 | 4,8176 |
| 05.04.2021 | 4,3379 | 4,5902 | 4,3379 | 4,5571 |
| 06.04.2021 | 4,4868 | 4,4868 | 4,1435 | 4,2386 |
| 07.04.2021 | 4,2924 | 4,3421 | 4,2924 | 4,2924 |
| 08.04.2021 | 4,3421 | 4,3421 | 4,0484 | 4,0484 |
| 11.04.2021 | 3,8975 | 3,8975 | 3,6452 | 3,6494 |
| 12.04.2021 | 3,6597 | 3,6597 | 3,3082 | 3,3082 |
| 13.04.2021 | 3,3 | 3,3 | 3,2586 | 3,2586 |
| 14.04.2021 | 3,2586 | 3,2586 | 3,1945 | 3,1945 |
| 15.04.2021 | 3,1842 | 3,5129 | 3,1842 | 3,5129 |
| 18.04.2021 | 3,792 | 3,792 | 3,5977 | 3,5977 |
| 19.04.2021 | 3,9575 | 3,9575 | 3,9575 | 3,9575 |
| 20.04.2021 | 3,9554 | 3,9554 | 3,5625 | 3,5625 |
| 21.04.2021 | 3,2069 | 3,8189 | 3,2069 | 3,7838 |
| 25.04.2021 | 3,5377 | 3,7838 | 3,5377 | 3,5398 |
| 26.04.2021 | 3,5212 | 3,5212 | 3,5171 | 3,5171 |
| 27.04.2021 | 3,5171 | 3,6411 | 3,515 | 3,6411 |
| 28.04.2021 | 3,6949 | 3,6949 | 3,3082 | 3,515 |
| 29.04.2021 | 3,5295 | 3,5295 | 3,3909 | 3,4922 |
| 02.05.2021 | 3,4922 | 3,4922 | 3,4033 | 3,4033 |
| 03.05.2021 | 3,4736 | 3,4736 | 3,4612 | 3,4612 |
| 04.05.2021 | 3,4261 | 3,4261 | 3,1201 | 3,2007 |
| 05.05.2021 | 3,2772 | 3,3082 | 3,2772 | 3,2979 |
| 06.05.2021 | 3,2979 | 3,2979 | 3,2296 | 3,2296 |
| 09.05.2021 | 3,24 | 3,2669 | 3,24 | 3,2669 |
| 10.05.2021 | 3,271 | 3,2875 | 3,271 | 3,2875 |
| 11.05.2021 | 3,2917 | 3,3289 | 3,2917 | 3,3289 |
| 16.05.2021 | 3,3516 | 3,3516 | 3,3434 | 3,3434 |
| 17.05.2021 | 3,6514 | 3,6514 | 3,5522 | 3,6514 |
| 19.05.2021 | 3,9037 | 3,9657 | 3,9037 | 3,9285 |
| 20.05.2021 | 3,914 | 3,914 | 3,8748 | 3,8748 |
| 23.05.2021 | 3,8624 | 3,8624 | 3,4902 | 3,7238 |
| 24.05.2021 | 3,7238 | 3,7238 | 3,3516 | 3,3909 |
| 25.05.2021 | 3,3909 | 3,4343 | 3,3909 | 3,4343 |
| 26.05.2021 | 3,4633 | 3,515 | 3,4633 | 3,4943 |
| 27.05.2021 | 3,4633 | 3,4633 | 3,3496 | 3,3496 |
| 30.05.2021 | 3,3496 | 3,3496 | 3,3103 | 3,3103 |
| 31.05.2021 | 3,3082 | 3,3909 | 3,3082 | 3,3909 |
| 01.06.2021 | 3,3103 | 3,3165 | 3,3041 | 3,3041 |
| 02.06.2021 | 3,1014 | 3,4736 | 3,1014 | 3,453 |
| 03.06.2021 | 3,5129 | 3,5129 | 3,3702 | 3,3702 |
| 06.06.2021 | 3,5046 | 3,5046 | 3,1014 | 3,1945 |
| 07.06.2021 | 3,1945 | 3,2545 | 3,1945 | 3,2545 |
| 08.06.2021 | 3,2503 | 3,333 | 3,2503 | 3,333 |
| 09.06.2021 | 3,3413 | 3,3599 | 3,1966 | 3,1966 |
| 10.06.2021 | 3,2772 | 3,2772 | 3,2462 | 3,2462 |
| 13.06.2021 | 3,2255 | 3,2255 | 3,2255 | 3,2255 |
| 14.06.2021 | 3,2255 | 3,2255 | 3,1014 | 3,1718 |
| 15.06.2021 | 3,1718 | 3,1718 | 3,1035 | 3,1035 |
| 16.06.2021 | 3,1118 | 3,1118 | 3,0498 | 3,1014 |
| 17.06.2021 | 3,0188 | 3,0208 | 3,0188 | 3,0208 |
| 20.06.2021 | 2,721 | 3,0994 | 2,721 | 3,0994 |
| 21.06.2021 | 3,0374 | 3,0374 | 3,0374 | 3,0374 |
| 22.06.2021 | 3,0808 | 3,0808 | 2,75 | 2,8306 |
| 23.06.2021 | 2,9981 | 2,9981 | 2,996 | 2,9981 |
| 24.06.2021 | 2,9981 | 2,9981 | 2,9588 | 2,9588 |
| 27.06.2021 | 2,8637 | 2,8637 | 2,812 | 2,812 |
| 28.06.2021 | 2,812 | 2,812 | 2,6879 | 2,752 |
| 29.06.2021 | 2,812 | 2,812 | 2,7313 | 2,7313 |
| 30.06.2021 | 2,7313 | 2,781 | 2,7313 | 2,781 |
| 01.07.2021 | 2,7479 | 2,7913 | 2,7479 | 2,7913 |
| 04.07.2021 | 2,8864 | 2,8864 | 2,8843 | 2,8843 |
| 05.07.2021 | 2,8947 | 2,8947 | 2,8616 | 2,8616 |
| 06.07.2021 | 2,936 | 2,936 | 2,8947 | 2,8947 |
| 07.07.2021 | 2,8947 | 2,8947 | 2,8203 | 2,8327 |
| 08.07.2021 | 2,8223 | 2,8223 | 2,7892 | 2,7892 |
| 11.07.2021 | 2,8719 | 2,8719 | 2,812 | 2,812 |
| 12.07.2021 | 2,8099 | 2,8099 | 2,6879 | 2,75 |
| 13.07.2021 | 2,7437 | 2,7913 | 2,7437 | 2,7913 |
| 15.07.2021 | 2,7913 | 2,7913 | 2,7706 | 2,7706 |
| 18.07.2021 | 2,6879 | 2,8533 | 2,6879 | 2,8533 |
| 25.07.2021 | 2,8492 | 2,8492 | 2,7541 | 2,7541 |
| 26.07.2021 | 2,7003 | 2,7003 | 2,6879 | 2,6879 |
| 27.07.2021 | 2,6879 | 2,7293 | 2,6879 | 2,7293 |
| 28.07.2021 | 2,7293 | 2,7293 | 2,7086 | 2,7086 |
| 29.07.2021 | 2,7086 | 2,7086 | 2,6983 | 2,6983 |
| 01.08.2021 | 2,7913 | 2,7913 | 2,7189 | 2,7396 |
| 02.08.2021 | 2,7913 | 2,7913 | 2,752 | 2,7603 |
| 03.08.2021 | 2,781 | 2,7913 | 2,781 | 2,7913 |
| 04.08.2021 | 2,781 | 2,8017 | 2,781 | 2,8017 |
| 05.08.2021 | 2,7996 | 2,9298 | 2,7996 | 2,9298 |
| 08.08.2021 | 2,9795 | 3,0105 | 2,9795 | 2,9981 |
| 09.08.2021 | 3,0808 | 3,0808 | 2,9981 | 2,9981 |
| 10.08.2021 | 2,8368 | 2,8533 | 2,8285 | 2,8285 |
| 11.08.2021 | 2,8327 | 2,8327 | 2,7913 | 2,7913 |
| 12.08.2021 | 2,8099 | 2,8099 | 2,7293 | 2,7293 |
| 15.08.2021 | 2,7706 | 2,8306 | 2,7706 | 2,8306 |
| 16.08.2021 | 2,8306 | 2,8306 | 2,812 | 2,812 |
| 17.08.2021 | 2,812 | 2,8947 | 2,812 | 2,8843 |
| 18.08.2021 | 2,8223 | 2,874 | 2,8223 | 2,8223 |
| 19.08.2021 | 2,8182 | 2,8203 | 2,8182 | 2,8203 |
| 22.08.2021 | 2,8223 | 2,8637 | 2,7272 | 2,8078 |
| 23.08.2021 | 2,8533 | 2,8947 | 2,8533 | 2,874 |
| 24.08.2021 | 2,874 | 2,874 | 2,843 | 2,843 |
| 25.08.2021 | 2,9298 | 2,9298 | 2,8782 | 2,8782 |
| 26.08.2021 | 2,8926 | 2,9009 | 2,8926 | 2,9009 |
| 30.08.2021 | 2,905 | 2,905 | 2,8637 | 2,8637 |
| 31.08.2021 | 2,874 | 2,8947 | 2,874 | 2,874 |
| 01.09.2021 | 2,8947 | 2,8947 | 2,8906 | 2,8906 |
| 02.09.2021 | 2,8906 | 2,8906 | 2,8802 | 2,8802 |
| 05.09.2021 | 2,9981 | 2,9981 | 2,996 | 2,996 |
| 06.09.2021 | 2,996 | 2,996 | 2,9691 | 2,9691 |
| 07.09.2021 | 2,8244 | 2,8947 | 2,8244 | 2,8906 |
| 08.09.2021 | 2,8906 | 2,8988 | 2,8906 | 2,8988 |
| 09.09.2021 | 2,905 | 2,9092 | 2,8802 | 2,8802 |
| 12.09.2021 | 2,874 | 2,874 | 2,8637 | 2,8637 |
| 13.09.2021 | 2,874 | 2,874 | 2,8161 | 2,8161 |
| 14.09.2021 | 2,8161 | 2,8161 | 2,7706 | 2,8037 |
| 15.09.2021 | 2,8037 | 2,8037 | 2,8017 | 2,8017 |
| 16.09.2021 | 2,8058 | 2,8058 | 2,8017 | 2,8017 |
| 19.09.2021 | 2,8017 | 2,8017 | 2,75 | 2,75 |
| 20.09.2021 | 2,7355 | 2,7355 | 2,7252 | 2,7252 |
| 21.09.2021 | 2,721 | 2,8078 | 2,7169 | 2,8078 |
| 22.09.2021 | 2,8223 | 2,8947 | 2,8223 | 2,8947 |
| 23.09.2021 | 2,8947 | 2,8947 | 2,7706 | 2,8533 |
| 26.09.2021 | 2,936 | 2,936 | 2,8947 | 2,8947 |
| 27.09.2021 | 2,8947 | 2,8947 | 2,7954 | 2,812 |
| 28.09.2021 | 2,7913 | 2,8947 | 2,7913 | 2,8575 |
| 29.09.2021 | 2,8575 | 2,8575 | 2,7706 | 2,8099 |
| 30.09.2021 | 2,7996 | 2,7996 | 2,781 | 2,7913 |
| 03.10.2021 | 2,8327 | 2,8327 | 2,7748 | 2,7748 |
| 04.10.2021 | 2,7748 | 2,7748 | 2,7644 | 2,7644 |
| 05.10.2021 | 2,8533 | 2,8533 | 2,781 | 2,781 |
| 06.10.2021 | 2,781 | 2,783 | 2,752 | 2,752 |
| 07.10.2021 | 2,7603 | 2,7665 | 2,7603 | 2,7665 |
| 10.10.2021 | 2,8492 | 2,8637 | 2,8492 | 2,8637 |
| 11.10.2021 | 2,8864 | 2,8926 | 2,8864 | 2,8864 |
| 12.10.2021 | 2,8637 | 2,8637 | 2,7334 | 2,7913 |
| 13.10.2021 | 2,7913 | 2,8533 | 2,7706 | 2,8533 |
| 14.10.2021 | 2,812 | 2,812 | 2,7954 | 2,812 |
| 17.10.2021 | 2,812 | 2,8161 | 2,812 | 2,8161 |
| 18.10.2021 | 2,8492 | 2,8947 | 2,8492 | 2,8906 |
| 19.10.2021 | 2,8513 | 2,8513 | 2,8327 | 2,8327 |
| 20.10.2021 | 2,8368 | 2,8657 | 2,8368 | 2,8657 |
| 21.10.2021 | 2,8637 | 2,8637 | 2,812 | 2,812 |
| 24.10.2021 | 2,7996 | 2,7996 | 2,7954 | 2,7975 |
| 25.10.2021 | 2,7768 | 2,8017 | 2,7768 | 2,8017 |
| 26.10.2021 | 2,8037 | 2,8223 | 2,8037 | 2,8223 |
| 27.10.2021 | 2,8533 | 2,9629 | 2,8533 | 2,9629 |
| 31.10.2021 | 3,0746 | 3,0746 | 3,0291 | 3,0291 |
| 01.11.2021 | 2,9774 | 2,9774 | 2,8327 | 2,8327 |
| 02.11.2021 | 2,8327 | 2,8327 | 2,7954 | 2,8327 |
| 03.11.2021 | 3,0746 | 3,0746 | 2,9981 | 3,0704 |
| 04.11.2021 | 3,0704 | 3,0766 | 3,0601 | 3,0601 |
| 07.11.2021 | 3,3661 | 3,3661 | 3,3661 | 3,3661 |
| 08.11.2021 | 3,2283 | 3,5007 | 3,2283 | 3,4671 |
| 09.11.2021 | 3,4267 | 3,4267 | 3,1274 | 3,1577 |
| 10.11.2021 | 3,1577 | 3,1577 | 3,0871 | 3,0871 |
| 11.11.2021 | 3,0602 | 3,0602 | 2,781 | 2,9324 |
| 14.11.2021 | 2,9694 | 2,9727 | 2,9256 | 2,9256 |
| 15.11.2021 | 2,892 | 2,892 | 2,7878 | 2,8214 |
| 16.11.2021 | 2,7743 | 2,7743 | 2,744 | 2,744 |
| 17.11.2021 | 2,744 | 2,744 | 2,734 | 2,734 |
| 18.11.2021 | 2,7306 | 2,7508 | 2,7306 | 2,7508 |
| 21.11.2021 | 2,7743 | 2,855 | 2,7743 | 2,855 |
| 22.11.2021 | 2,855 | 2,855 | 2,7306 | 2,771 |
| 23.11.2021 | 2,7541 | 2,7575 | 2,7541 | 2,7575 |
| 24.11.2021 | 2,7575 | 2,7575 | 2,7541 | 2,7541 |
| 25.11.2021 | 2,7609 | 2,8079 | 2,7609 | 2,8079 |
| 28.11.2021 | 2,8248 | 2,8483 | 2,8248 | 2,8483 |
| 29.11.2021 | 2,8483 | 3,1308 | 2,8483 | 3,1308 |
| 30.11.2021 | 3,3931 | 3,4435 | 3,3931 | 3,4435 |
| 01.12.2021 | 3,4435 | 3,4435 | 3,4435 | 3,4435 |
| 02.12.2021 | 3,4435 | 3,4435 | 3,1375 | 3,2518 |
| 05.12.2021 | 3,2451 | 3,2451 | 3,2417 | 3,2417 |
| 06.12.2021 | 3,2619 | 3,4839 | 3,2619 | 3,457 |
| 07.12.2021 | 3,4301 | 3,4301 | 3,3426 | 3,3426 |
| 08.12.2021 | 3,3258 | 3,3258 | 3,2787 | 3,2787 |
| 09.12.2021 | 3,2619 | 3,2619 | 3,114 | 3,198 |
| 12.12.2021 | 3,198 | 3,4469 | 3,198 | 3,3695 |
| 13.12.2021 | 3,3258 | 3,4334 | 3,3258 | 3,4301 |
| 14.12.2021 | 3,4301 | 3,4301 | 3,2888 | 3,2888 |
| 15.12.2021 | 3,2754 | 3,4301 | 3,2754 | 3,346 |
| 16.12.2021 | 3,2451 | 3,2552 | 3,1005 | 3,1005 |
| 19.12.2021 | 3,1005 | 3,1005 | 2,7911 | 2,8718 |
| 20.12.2021 | 3,1577 | 3,1577 | 3,077 | 3,077 |
| 21.12.2021 | 3,077 | 3,077 | 2,8651 | 3,0232 |
| 22.12.2021 | 3,0232 | 3,0232 | 2,9256 | 2,9593 |
| 23.12.2021 | 2,9156 | 3,0366 | 2,9156 | 3,0232 |
| 26.12.2021 | 3,0063 | 3,0063 | 2,9593 | 2,9593 |
| 27.12.2021 | 3,0265 | 3,0265 | 2,9895 | 2,9895 |
| 28.12.2021 | 2,9559 | 2,9559 | 2,9425 | 2,9425 |
| 29.12.2021 | 3,0602 | 3,0602 | 2,7911 | 2,9122 |
| 30.12.2021 | 2,9122 | 2,9122 | 2,8752 | 2,892 |