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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,3942
KAPANIŞ 15,1997
En Düşük
DÜŞÜK 3,3628
En Yüksek
YÜKSEK 67,2561
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 6,0531 | 6,1203 | 6,0531 | 6,1203 |
| 02.01.2023 | 6,349 | 6,349 | 6,0463 | 6,0463 |
| 03.01.2023 | 5,858 | 5,8647 | 5,8513 | 5,8513 |
| 04.01.2023 | 5,8647 | 5,8647 | 5,3805 | 5,6831 |
| 05.01.2023 | 5,5823 | 5,7773 | 5,5654 | 5,7706 |
| 08.01.2023 | 6,0127 | 6,0127 | 5,8412 | 5,8412 |
| 09.01.2023 | 5,8109 | 5,8109 | 5,6361 | 5,6361 |
| 10.01.2023 | 5,2292 | 5,6159 | 5,2292 | 5,6125 |
| 11.01.2023 | 5,6092 | 5,6092 | 5,5453 | 5,6092 |
| 12.01.2023 | 5,7168 | 5,7168 | 5,6092 | 5,6092 |
| 15.01.2023 | 5,6966 | 5,7739 | 5,2359 | 5,7739 |
| 16.01.2023 | 5,7706 | 5,7706 | 5,7672 | 5,7672 |
| 17.01.2023 | 5,7672 | 5,7672 | 5,7504 | 5,7504 |
| 18.01.2023 | 5,7168 | 5,7168 | 5,4276 | 5,6092 |
| 19.01.2023 | 5,5486 | 5,7437 | 5,5486 | 5,7235 |
| 22.01.2023 | 5,7201 | 5,7201 | 5,5083 | 5,5083 |
| 23.01.2023 | 5,5083 | 5,5083 | 5,4477 | 5,4477 |
| 24.01.2023 | 5,5016 | 5,5016 | 5,32 | 5,32 |
| 25.01.2023 | 5,3132 | 5,3132 | 5,2796 | 5,2796 |
| 26.01.2023 | 5,2359 | 5,2359 | 4,9803 | 5,1451 |
| 29.01.2023 | 5,0778 | 5,1081 | 4,6306 | 4,7685 |
| 30.01.2023 | 4,8761 | 4,9097 | 4,7247 | 4,9097 |
| 31.01.2023 | 4,9097 | 4,9097 | 4,5398 | 4,5398 |
| 01.02.2023 | 4,8761 | 4,8761 | 4,6407 | 4,6743 |
| 02.02.2023 | 4,9063 | 4,9063 | 4,8391 | 4,8391 |
| 05.02.2023 | 4,8155 | 4,8155 | 4,4893 | 4,6239 |
| 06.02.2023 | 4,5734 | 4,6239 | 4,2909 | 4,2909 |
| 14.02.2023 | 4,2909 | 4,718 | 4,2909 | 4,718 |
| 15.02.2023 | 5,0442 | 5,0442 | 4,4221 | 4,5062 |
| 16.02.2023 | 4,4961 | 4,4961 | 4,3716 | 4,3985 |
| 19.02.2023 | 4,6407 | 4,7416 | 4,6407 | 4,7416 |
| 20.02.2023 | 5,0106 | 5,0947 | 5,0106 | 5,0947 |
| 21.02.2023 | 5,0947 | 5,0947 | 4,7079 | 4,8492 |
| 22.02.2023 | 4,6743 | 4,6945 | 4,5869 | 4,6945 |
| 23.02.2023 | 4,7079 | 4,7785 | 4,7079 | 4,7752 |
| 26.02.2023 | 4,4389 | 4,6844 | 4,4389 | 4,6844 |
| 27.02.2023 | 4,5398 | 4,8088 | 4,5398 | 4,6945 |
| 28.02.2023 | 4,7012 | 4,7012 | 4,6911 | 4,7012 |
| 01.03.2023 | 4,7012 | 4,7416 | 4,7012 | 4,7079 |
| 02.03.2023 | 4,7886 | 4,7886 | 4,7416 | 4,7416 |
| 05.03.2023 | 4,5465 | 4,7079 | 4,5465 | 4,7079 |
| 06.03.2023 | 4,7718 | 4,7718 | 4,6407 | 4,6407 |
| 07.03.2023 | 4,7079 | 4,7147 | 4,6407 | 4,7147 |
| 08.03.2023 | 4,6407 | 4,7079 | 4,6407 | 4,7079 |
| 09.03.2023 | 4,7079 | 4,7079 | 4,6407 | 4,7046 |
| 12.03.2023 | 4,7046 | 4,7046 | 4,5566 | 4,5633 |
| 13.03.2023 | 4,5667 | 4,5667 | 4,2472 | 4,5196 |
| 14.03.2023 | 4,4725 | 4,4725 | 4,3683 | 4,3683 |
| 15.03.2023 | 4,3716 | 4,3716 | 4,3111 | 4,3111 |
| 16.03.2023 | 4,3515 | 4,375 | 4,3515 | 4,3515 |
| 19.03.2023 | 4,3515 | 4,3515 | 3,9547 | 4,0354 |
| 20.03.2023 | 4,0354 | 4,0354 | 3,8639 | 4,0219 |
| 21.03.2023 | 4,0219 | 4,1026 | 4,0219 | 4,0354 |
| 22.03.2023 | 4,0354 | 4,1093 | 4,0354 | 4,1093 |
| 23.03.2023 | 4,0354 | 4,3111 | 4,0354 | 4,1968 |
| 26.03.2023 | 4,4255 | 4,4255 | 4,2708 | 4,3716 |
| 27.03.2023 | 4,5801 | 4,5801 | 4,3582 | 4,3582 |
| 28.03.2023 | 4,3716 | 4,3716 | 4,0186 | 4,0858 |
| 29.03.2023 | 4,0858 | 4,0858 | 4,032 | 4,032 |
| 30.03.2023 | 4,0152 | 4,0152 | 3,9479 | 3,9681 |
| 02.04.2023 | 3,9177 | 3,995 | 3,9009 | 3,9009 |
| 03.04.2023 | 4,032 | 4,032 | 3,9345 | 3,9917 |
| 04.04.2023 | 4,032 | 4,1194 | 4,032 | 4,0354 |
| 05.04.2023 | 4,1194 | 4,1194 | 4,1026 | 4,1026 |
| 06.04.2023 | 4,2001 | 4,2001 | 4,1194 | 4,1194 |
| 09.04.2023 | 4,1665 | 4,301 | 4,1665 | 4,2035 |
| 10.04.2023 | 4,2035 | 4,5465 | 4,2035 | 4,5465 |
| 11.04.2023 | 4,5465 | 4,5465 | 4,3851 | 4,5062 |
| 12.04.2023 | 4,5062 | 4,5062 | 4,5062 | 4,5062 |
| 13.04.2023 | 4,5566 | 4,5566 | 4,5196 | 4,5196 |
| 16.04.2023 | 4,5062 | 4,5062 | 4,2405 | 4,4725 |
| 17.04.2023 | 4,4255 | 4,4255 | 4,3716 | 4,3716 |
| 18.04.2023 | 4,3716 | 4,3716 | 3,9345 | 4,3044 |
| 19.04.2023 | 4,3582 | 4,3582 | 4,3582 | 4,3582 |
| 23.04.2023 | 4,2708 | 4,2708 | 4,069 | 4,1901 |
| 24.04.2023 | 4,5263 | 4,5263 | 4,1934 | 4,1934 |
| 25.04.2023 | 4,2035 | 4,2035 | 4,0522 | 4,1564 |
| 26.04.2023 | 4,1564 | 4,1867 | 4,0522 | 4,1867 |
| 27.04.2023 | 4,2304 | 4,2304 | 3,8672 | 3,9076 |
| 01.05.2023 | 3,9345 | 3,9345 | 3,7832 | 3,7832 |
| 02.05.2023 | 3,7563 | 3,7563 | 3,541 | 3,5848 |
| 03.05.2023 | 3,6991 | 3,8504 | 3,6991 | 3,8504 |
| 04.05.2023 | 3,7832 | 3,7832 | 3,7159 | 3,7596 |
| 07.05.2023 | 3,8672 | 3,8672 | 3,7596 | 3,7798 |
| 08.05.2023 | 3,7966 | 3,8269 | 3,7327 | 3,7327 |
| 09.05.2023 | 3,5713 | 3,578 | 3,5713 | 3,578 |
| 10.05.2023 | 3,578 | 3,6991 | 3,578 | 3,6991 |
| 11.05.2023 | 3,6251 | 3,6453 | 3,5848 | 3,5848 |
| 14.05.2023 | 3,3628 | 3,7966 | 3,3628 | 3,6991 |
| 15.05.2023 | 3,6991 | 3,6991 | 3,6856 | 3,6856 |
| 16.05.2023 | 3,6991 | 3,9816 | 3,6991 | 3,9816 |
| 17.05.2023 | 3,9816 | 4,2539 | 3,9816 | 4,2539 |
| 21.05.2023 | 4,2539 | 4,3044 | 4,2539 | 4,2539 |
| 22.05.2023 | 4,2371 | 4,2371 | 3,9345 | 4,1531 |
| 23.05.2023 | 4,0186 | 4,0186 | 4,0017 | 4,0186 |
| 24.05.2023 | 4,0589 | 4,1699 | 4,0589 | 4,069 |
| 25.05.2023 | 4,0354 | 4,0421 | 3,9849 | 3,9849 |
| 28.05.2023 | 4,0555 | 4,0959 | 4,0555 | 4,069 |
| 29.05.2023 | 4,0757 | 4,1699 | 4,0757 | 4,1665 |
| 30.05.2023 | 4,1531 | 4,1531 | 3,9984 | 4,1093 |
| 31.05.2023 | 4,069 | 4,069 | 4,0354 | 4,0354 |
| 01.06.2023 | 4,0757 | 4,0858 | 4,0656 | 4,0858 |
| 04.06.2023 | 4,1665 | 4,227 | 4,1665 | 4,2237 |
| 05.06.2023 | 4,2741 | 4,2741 | 4,0017 | 4,0017 |
| 06.06.2023 | 4,0354 | 4,4019 | 4,0354 | 4,4019 |
| 07.06.2023 | 4,6407 | 4,6407 | 4,6373 | 4,6407 |
| 08.06.2023 | 4,8458 | 4,8458 | 4,3078 | 4,6743 |
| 11.06.2023 | 4,6743 | 4,6743 | 4,6743 | 4,6743 |
| 12.06.2023 | 4,338 | 4,5062 | 4,338 | 4,5062 |
| 13.06.2023 | 4,4994 | 4,9568 | 4,4389 | 4,9568 |
| 14.06.2023 | 5,2123 | 5,4276 | 5,2123 | 5,3805 |
| 15.06.2023 | 5,5453 | 5,5486 | 5,2561 | 5,4108 |
| 18.06.2023 | 5,4141 | 5,4141 | 5,1787 | 5,1787 |
| 19.06.2023 | 5,135 | 5,135 | 5,1316 | 5,1316 |
| 20.06.2023 | 5,1451 | 5,1451 | 4,7752 | 4,7752 |
| 21.06.2023 | 4,9501 | 4,9501 | 4,5566 | 4,7752 |
| 22.06.2023 | 4,7752 | 5,0408 | 4,7752 | 5,0408 |
| 25.06.2023 | 5,0408 | 5,0408 | 4,9601 | 4,9601 |
| 26.06.2023 | 4,9601 | 5,0408 | 4,9601 | 5,0341 |
| 02.07.2023 | 5,5352 | 5,5352 | 5,3132 | 5,3334 |
| 03.07.2023 | 5,2931 | 5,2964 | 5,2931 | 5,2964 |
| 04.07.2023 | 5,3031 | 5,4679 | 5,3031 | 5,4679 |
| 05.07.2023 | 5,5654 | 5,5654 | 5,5486 | 5,5554 |
| 06.07.2023 | 5,7168 | 5,7168 | 5,7168 | 5,7168 |
| 09.07.2023 | 5,8311 | 5,8311 | 5,7168 | 5,7168 |
| 10.07.2023 | 5,6159 | 5,6159 | 5,3132 | 5,5318 |
| 11.07.2023 | 5,4141 | 6,0833 | 5,4141 | 6,0833 |
| 12.07.2023 | 6,6886 | 6,6886 | 6,6886 | 6,6886 |
| 13.07.2023 | 7,2435 | 7,2435 | 7,2435 | 7,2435 |
| 16.07.2023 | 7,2435 | 7,3175 | 7,2435 | 7,2973 |
| 17.07.2023 | 7,304 | 7,304 | 6,7256 | 6,7391 |
| 18.07.2023 | 6,7088 | 6,7088 | 6,3692 | 6,3893 |
| 19.07.2023 | 6,3893 | 6,4061 | 6,3893 | 6,4061 |
| 20.07.2023 | 6,5743 | 6,5743 | 6,2548 | 6,2548 |
| 23.07.2023 | 6,2548 | 6,2548 | 5,8177 | 5,8715 |
| 24.07.2023 | 5,8715 | 5,8715 | 5,8479 | 5,8479 |
| 25.07.2023 | 5,9185 | 6,1472 | 5,9185 | 6,1472 |
| 26.07.2023 | 6,3624 | 6,4263 | 6,3624 | 6,4263 |
| 27.07.2023 | 6,4936 | 6,5911 | 6,4936 | 6,5911 |
| 30.07.2023 | 6,7256 | 6,7256 | 6,7256 | 6,7256 |
| 31.07.2023 | 6,2548 | 6,4129 | 6,2548 | 6,4129 |
| 01.08.2023 | 5,9522 | 6,386 | 5,9522 | 6,386 |
| 02.08.2023 | 6,0194 | 6,164 | 6,0194 | 6,164 |
| 03.08.2023 | 6,1237 | 6,1304 | 6,09 | 6,1304 |
| 06.08.2023 | 6,3893 | 6,5205 | 6,3893 | 6,5205 |
| 07.08.2023 | 6,5205 | 6,5205 | 6,4902 | 6,4902 |
| 08.08.2023 | 6,4902 | 6,4902 | 6,4566 | 6,4566 |
| 09.08.2023 | 6,3893 | 6,3893 | 6,0867 | 6,0867 |
| 10.08.2023 | 5,6495 | 6,1371 | 5,6495 | 6,1371 |
| 13.08.2023 | 6,1371 | 6,1371 | 6,1203 | 6,1203 |
| 14.08.2023 | 6,1035 | 6,1035 | 5,6831 | 6,1035 |
| 15.08.2023 | 6,0531 | 6,1405 | 6,0531 | 6,1405 |
| 16.08.2023 | 6,2212 | 6,3893 | 6,2212 | 6,3557 |
| 17.08.2023 | 6,3523 | 6,3523 | 6,3288 | 6,3288 |
| 20.08.2023 | 6,2212 | 6,2548 | 6,2145 | 6,2548 |
| 21.08.2023 | 6,3557 | 6,386 | 6,3557 | 6,3826 |
| 22.08.2023 | 6,3826 | 6,7256 | 6,3826 | 6,7256 |
| 23.08.2023 | 7,3982 | 7,3982 | 7,3982 | 7,3982 |
| 24.08.2023 | 7,3309 | 7,3713 | 7,0619 | 7,0619 |
| 27.08.2023 | 6,9946 | 7,4049 | 6,9946 | 7,4049 |
| 28.08.2023 | 7,573 | 8,1447 | 7,573 | 8,1447 |
| 30.08.2023 | 8,1447 | 8,9585 | 8,1447 | 8,9518 |
| 31.08.2023 | 8,9114 | 9,4024 | 8,9114 | 9,3822 |
| 03.09.2023 | 9,4159 | 9,584 | 9,4159 | 9,584 |
| 04.09.2023 | 10,0884 | 10,539 | 10,0884 | 10,539 |
| 05.09.2023 | 11,0973 | 11,5882 | 11,0973 | 11,5882 |
| 06.09.2023 | 12,745 | 12,745 | 12,745 | 12,745 |
| 07.09.2023 | 14,0162 | 14,0162 | 14,0162 | 14,0162 |
| 10.09.2023 | 15,4084 | 15,4151 | 15,4084 | 15,4151 |
| 11.09.2023 | 16,8308 | 16,8308 | 13,8749 | 13,8749 |
| 12.09.2023 | 12,4895 | 12,4895 | 12,4895 | 12,4895 |
| 13.09.2023 | 11,2452 | 11,2452 | 11,2452 | 11,2452 |
| 14.09.2023 | 12,2339 | 12,3684 | 12,2339 | 12,3684 |
| 17.09.2023 | 13,5992 | 13,5992 | 13,5992 | 13,5992 |
| 18.09.2023 | 14,9578 | 14,9578 | 14,4399 | 14,4399 |
| 19.09.2023 | 14,4399 | 15,8052 | 14,4399 | 15,8052 |
| 20.09.2023 | 16,814 | 17,2848 | 16,814 | 17,2848 |
| 21.09.2023 | 17,8229 | 17,8901 | 17,8229 | 17,8733 |
| 24.09.2023 | 17,8733 | 17,8733 | 17,4698 | 17,4698 |
| 25.09.2023 | 16,2087 | 16,2087 | 15,7245 | 15,7245 |
| 26.09.2023 | 14,6013 | 17,2848 | 14,6013 | 17,2848 |
| 27.09.2023 | 18,1423 | 18,9999 | 18,1423 | 18,9999 |
| 28.09.2023 | 20,883 | 20,883 | 19,2689 | 19,2689 |
| 01.10.2023 | 19,2857 | 21,0175 | 19,2857 | 21,0175 |
| 02.10.2023 | 18,9158 | 18,9158 | 18,9158 | 18,9158 |
| 03.10.2023 | 17,0326 | 17,0326 | 17,0326 | 17,0326 |
| 04.10.2023 | 17,5538 | 18,7308 | 17,5538 | 18,7308 |
| 05.10.2023 | 20,5972 | 20,5972 | 20,1768 | 20,1768 |
| 08.10.2023 | 18,7645 | 21,1857 | 18,7645 | 20,9335 |
| 09.10.2023 | 20,9335 | 21,8582 | 20,9335 | 21,8582 |
| 10.10.2023 | 21,8582 | 21,8582 | 20,7149 | 20,7149 |
| 11.10.2023 | 22,5308 | 22,5308 | 18,6468 | 19,5043 |
| 12.10.2023 | 20,6813 | 20,6813 | 20,1768 | 20,1768 |
| 15.10.2023 | 21,1857 | 21,1857 | 20,5636 | 20,5636 |
| 16.10.2023 | 21,0175 | 21,0175 | 20,1768 | 20,5131 |
| 17.10.2023 | 19,1007 | 20,1768 | 19,1007 | 20,1432 |
| 18.10.2023 | 20,1768 | 20,1768 | 18,7645 | 19,7565 |
| 19.10.2023 | 19,7565 | 19,7565 | 18,1592 | 18,1592 |
| 22.10.2023 | 18,2264 | 19,9751 | 18,2264 | 19,9751 |
| 23.10.2023 | 21,9591 | 21,9591 | 21,9591 | 21,9591 |
| 24.10.2023 | 23,8087 | 23,8087 | 21,8582 | 21,8582 |
| 25.10.2023 | 20,1096 | 23,2034 | 20,1096 | 23,2034 |
| 26.10.2023 | 23,8927 | 24,2122 | 23,7078 | 24,2122 |
| 29.10.2023 | 25,221 | 26,6334 | 25,221 | 26,6334 |
| 30.10.2023 | 29,2564 | 29,2564 | 28,2476 | 28,9201 |
| 31.10.2023 | 30,2653 | 30,6015 | 28,5838 | 30,6015 |
| 01.11.2023 | 30,7697 | 31,9467 | 30,7697 | 31,9467 |
| 02.11.2023 | 31,9467 | 32,0139 | 31,9467 | 32,0139 |
| 05.11.2023 | 32,6192 | 33,9643 | 32,6192 | 33,9643 |
| 06.11.2023 | 35,982 | 37,3608 | 35,982 | 37,3608 |
| 07.11.2023 | 41,0599 | 41,0935 | 41,0599 | 41,0935 |
| 08.11.2023 | 45,1961 | 45,1961 | 45,1961 | 45,1961 |
| 09.11.2023 | 49,6686 | 49,7023 | 49,6686 | 49,7023 |
| 12.11.2023 | 54,6456 | 54,6456 | 54,6456 | 54,6456 |
| 13.11.2023 | 60,0933 | 60,0933 | 49,1978 | 49,1978 |
| 14.11.2023 | 44,2882 | 44,2882 | 44,2882 | 44,2882 |
| 15.11.2023 | 40,3537 | 48,6934 | 40,3537 | 48,6934 |
| 16.11.2023 | 53,5359 | 53,5359 | 53,5359 | 53,5359 |
| 19.11.2023 | 58,8827 | 58,8827 | 58,8827 | 58,8827 |
| 20.11.2023 | 64,5659 | 64,5659 | 52,9978 | 52,9978 |
| 21.11.2023 | 52,9978 | 58,2774 | 52,9978 | 58,2774 |
| 22.11.2023 | 64,0951 | 64,0951 | 58,2774 | 59,9925 |
| 23.11.2023 | 62,8845 | 62,8845 | 62,8845 | 62,8845 |
| 26.11.2023 | 67,0207 | 67,0207 | 66,6844 | 66,6844 |
| 27.11.2023 | 66,6844 | 66,6844 | 60,5305 | 60,5305 |
| 28.11.2023 | 60,5305 | 60,5305 | 56,8314 | 56,8314 |
| 29.11.2023 | 57,8403 | 62,2119 | 57,8403 | 62,2119 |
| 30.11.2023 | 67,2561 | 67,2561 | 65,3393 | 65,3393 |
| 03.12.2023 | 63,8933 | 63,8933 | 58,8155 | 58,8155 |
| 04.12.2023 | 58,8155 | 58,8155 | 58,7818 | 58,7818 |
| 05.12.2023 | 58,7818 | 58,7818 | 53,0987 | 53,0987 |
| 06.12.2023 | 47,8191 | 47,8191 | 47,8191 | 47,8191 |
| 07.12.2023 | 45,3642 | 52,5943 | 45,3642 | 52,5943 |
| 10.12.2023 | 57,8403 | 57,8403 | 57,8403 | 57,8403 |
| 11.12.2023 | 63,6243 | 63,6243 | 57,1677 | 57,1677 |
| 12.12.2023 | 60,3624 | 60,3624 | 55,4863 | 55,4863 |
| 13.12.2023 | 55,4863 | 55,4863 | 54,5111 | 54,5111 |
| 14.12.2023 | 54,4775 | 54,4775 | 49,4332 | 49,4332 |
| 17.12.2023 | 54,1075 | 54,3766 | 54,1075 | 54,3766 |
| 18.12.2023 | 54,4102 | 54,4102 | 48,9625 | 50,4085 |
| 19.12.2023 | 55,2845 | 55,2845 | 52,0226 | 52,0226 |
| 20.12.2023 | 54,8137 | 54,8137 | 52,8969 | 53,1323 |
| 21.12.2023 | 53,4014 | 53,4014 | 52,3925 | 52,3925 |
| 24.12.2023 | 50,4421 | 50,4421 | 47,1802 | 47,1802 |
| 25.12.2023 | 43,7165 | 43,7165 | 43,6828 | 43,6828 |
| 26.12.2023 | 43,0439 | 43,0439 | 39,3448 | 39,3448 |
| 27.12.2023 | 37,3271 | 43,2793 | 37,3271 | 43,2793 |
| 28.12.2023 | 47,5837 | 47,5837 | 43,7165 | 43,7165 |