SODSN
SODAŞ SODYUM SANAYİİ A.Ş. (SODSN)
6.300
₺
+0.050 (%+0.80)
SODSN: SODAŞ SODYUM SANAYİİ A.Ş. Arşiv
SODAŞ SODYUM SANAYİİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 12,6435
KAPANIŞ 12,6062
En Düşük
DÜŞÜK 9,7875
En Yüksek
YÜKSEK 16,65
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 13,35 | 13,35 | 12,875 | 13,25 |
| 02.01.2025 | 13,2125 | 13,2125 | 13,125 | 13,125 |
| 05.01.2025 | 13,125 | 13,25 | 13,125 | 13,25 |
| 06.01.2025 | 13,375 | 13,375 | 13,375 | 13,375 |
| 07.01.2025 | 13,5 | 13,5 | 12,9125 | 13,1375 |
| 08.01.2025 | 13,1 | 13,525 | 13,1 | 13,525 |
| 09.01.2025 | 13,5875 | 13,8625 | 13,5875 | 13,625 |
| 12.01.2025 | 13,6125 | 13,6125 | 13,2125 | 13,2125 |
| 13.01.2025 | 13,0375 | 13,1875 | 13,0375 | 13,1375 |
| 14.01.2025 | 13,2375 | 13,2375 | 13,1375 | 13,1625 |
| 15.01.2025 | 13,0625 | 13,0625 | 13,0625 | 13,0625 |
| 16.01.2025 | 12,95 | 13,175 | 12,95 | 13,175 |
| 19.01.2025 | 13,175 | 13,175 | 13,1125 | 13,1125 |
| 20.01.2025 | 13,125 | 13,125 | 12,975 | 12,975 |
| 21.01.2025 | 12,975 | 12,975 | 12,875 | 12,975 |
| 22.01.2025 | 12,9875 | 13,1 | 12,9875 | 13,1 |
| 23.01.2025 | 13,1 | 13,1 | 12,9125 | 12,95 |
| 26.01.2025 | 12,925 | 12,925 | 12,8 | 12,8 |
| 27.01.2025 | 12,75 | 12,75 | 12,5875 | 12,5875 |
| 28.01.2025 | 12,5875 | 12,5875 | 12,2 | 12,2 |
| 29.01.2025 | 12,175 | 12,175 | 12,0625 | 12,0625 |
| 30.01.2025 | 12,0625 | 12,4188 | 12,0625 | 12,4188 |
| 02.02.2025 | 12,25 | 12,25 | 11,7625 | 11,775 |
| 03.02.2025 | 11,8313 | 11,8938 | 11,8313 | 11,8813 |
| 04.02.2025 | 11,8813 | 11,8813 | 11,7438 | 11,7438 |
| 05.02.2025 | 11,6 | 11,7063 | 11,6 | 11,7063 |
| 06.02.2025 | 11,625 | 11,6625 | 11,625 | 11,6625 |
| 09.02.2025 | 11,6625 | 11,6625 | 11,2563 | 11,375 |
| 10.02.2025 | 11,425 | 11,5938 | 11,425 | 11,5625 |
| 11.02.2025 | 11,3875 | 11,5875 | 11,3875 | 11,5875 |
| 12.02.2025 | 11,6 | 11,8188 | 11,5 | 11,8188 |
| 13.02.2025 | 11,7438 | 11,7438 | 11,5063 | 11,675 |
| 16.02.2025 | 11,675 | 11,675 | 11,4188 | 11,4188 |
| 17.02.2025 | 11,45 | 11,45 | 11,3313 | 11,45 |
| 18.02.2025 | 11,45 | 11,45 | 11,3375 | 11,3375 |
| 19.02.2025 | 11,3375 | 11,3375 | 11,2688 | 11,275 |
| 20.02.2025 | 11,275 | 11,275 | 11,125 | 11,125 |
| 23.02.2025 | 11,375 | 11,375 | 11,2438 | 11,25 |
| 24.02.2025 | 11,325 | 11,375 | 11,075 | 11,075 |
| 25.02.2025 | 11,0813 | 11,0813 | 10,775 | 10,7875 |
| 26.02.2025 | 10,875 | 11,2188 | 10,875 | 11,125 |
| 27.02.2025 | 11,2375 | 11,2375 | 11,225 | 11,225 |
| 02.03.2025 | 11,0938 | 11,1813 | 11,0938 | 11,1813 |
| 03.03.2025 | 11,25 | 11,25 | 11,25 | 11,25 |
| 04.03.2025 | 11,25 | 11,4063 | 11,25 | 11,4063 |
| 05.03.2025 | 11,5125 | 12,0938 | 11,5125 | 11,6938 |
| 06.03.2025 | 11,625 | 11,7125 | 11,625 | 11,7125 |
| 09.03.2025 | 12,0875 | 12,1688 | 12,075 | 12,075 |
| 10.03.2025 | 12,0875 | 12,1688 | 12 | 12 |
| 11.03.2025 | 11,9813 | 11,9813 | 11,6063 | 11,625 |
| 12.03.2025 | 11,625 | 11,875 | 11,625 | 11,7625 |
| 13.03.2025 | 11,875 | 11,875 | 11,4188 | 11,625 |
| 16.03.2025 | 11,6063 | 11,6063 | 11,5 | 11,575 |
| 17.03.2025 | 11,575 | 11,575 | 11,425 | 11,425 |
| 18.03.2025 | 11,1938 | 11,1938 | 10,775 | 10,775 |
| 19.03.2025 | 10,775 | 10,925 | 10,775 | 10,925 |
| 20.03.2025 | 10,925 | 10,925 | 10,0063 | 10,0625 |
| 23.03.2025 | 10,125 | 10,5563 | 10,125 | 10,4125 |
| 24.03.2025 | 10,5188 | 10,875 | 10,5188 | 10,75 |
| 25.03.2025 | 11,2063 | 11,2063 | 11,0188 | 11,025 |
| 26.03.2025 | 11,0625 | 11,0625 | 10,95 | 10,95 |
| 27.03.2025 | 10,5375 | 11,2125 | 10,5375 | 11,175 |
| 01.04.2025 | 11,0438 | 11,2188 | 10,8188 | 11 |
| 02.04.2025 | 11,4563 | 11,5 | 11,2688 | 11,275 |
| 03.04.2025 | 11,8313 | 12,4 | 11,8313 | 12,125 |
| 06.04.2025 | 11,8125 | 11,875 | 11,6 | 11,875 |
| 07.04.2025 | 11,875 | 11,875 | 11,7063 | 11,7063 |
| 08.04.2025 | 11,7188 | 11,8688 | 11,7188 | 11,8688 |
| 09.04.2025 | 12,0625 | 12,0625 | 11,9875 | 11,9875 |
| 10.04.2025 | 11,9313 | 11,9313 | 11,6875 | 11,7438 |
| 13.04.2025 | 11,7438 | 11,7438 | 11,4938 | 11,5 |
| 14.04.2025 | 11,5063 | 11,625 | 11,5063 | 11,525 |
| 15.04.2025 | 11,1625 | 11,375 | 11,1625 | 11,25 |
| 16.04.2025 | 11,25 | 11,2625 | 11,25 | 11,25 |
| 17.04.2025 | 11,25 | 11,25 | 10,8563 | 11,1688 |
| 20.04.2025 | 11,1375 | 11,1375 | 10,6625 | 11,0313 |
| 21.04.2025 | 11,0313 | 11,6688 | 10,6188 | 10,6188 |
| 23.04.2025 | 10,5688 | 10,5813 | 10,55 | 10,5813 |
| 24.04.2025 | 10,625 | 10,75 | 10,625 | 10,75 |
| 27.04.2025 | 10,8063 | 10,8063 | 10,7875 | 10,7875 |
| 28.04.2025 | 10,7875 | 11,1938 | 10,7875 | 11,1625 |
| 29.04.2025 | 12 | 12 | 11,8438 | 11,8438 |
| 01.05.2025 | 12 | 12 | 11,7375 | 11,7375 |
| 04.05.2025 | 11,475 | 11,475 | 11,25 | 11,25 |
| 05.05.2025 | 11,275 | 11,325 | 11,275 | 11,325 |
| 06.05.2025 | 11,3625 | 11,3625 | 10,9875 | 10,9875 |
| 07.05.2025 | 11,25 | 11,25 | 11,0188 | 11,0188 |
| 08.05.2025 | 11,0625 | 11,0625 | 11,0625 | 11,0625 |
| 11.05.2025 | 11,1813 | 11,25 | 11,1813 | 11,25 |
| 12.05.2025 | 11,5 | 11,5 | 11,2375 | 11,2375 |
| 13.05.2025 | 11,2375 | 11,2375 | 11,2375 | 11,2375 |
| 14.05.2025 | 11,2375 | 11,2375 | 10,9563 | 10,9563 |
| 15.05.2025 | 11,1 | 11,1563 | 11,1 | 11,1563 |
| 19.05.2025 | 11,1563 | 11,1563 | 11,1188 | 11,1188 |
| 20.05.2025 | 11,0438 | 11,05 | 11 | 11 |
| 21.05.2025 | 10,9313 | 10,9313 | 10,9063 | 10,9313 |
| 22.05.2025 | 10,9313 | 10,9313 | 10,875 | 10,875 |
| 25.05.2025 | 10,875 | 10,875 | 10,8625 | 10,8625 |
| 26.05.2025 | 10,8813 | 10,8813 | 10,6875 | 10,6875 |
| 27.05.2025 | 10,6438 | 10,6438 | 10,4938 | 10,4938 |
| 28.05.2025 | 10,625 | 10,625 | 10,4938 | 10,4938 |
| 29.05.2025 | 10,4375 | 10,4375 | 10,275 | 10,2813 |
| 01.06.2025 | 10,375 | 10,375 | 10,2813 | 10,375 |
| 02.06.2025 | 10,375 | 10,5563 | 10,375 | 10,5563 |
| 03.06.2025 | 10,3875 | 10,4188 | 10,3875 | 10,4188 |
| 04.06.2025 | 10,4813 | 10,4875 | 10,4813 | 10,4875 |
| 09.06.2025 | 10,5375 | 10,5375 | 10,5375 | 10,5375 |
| 10.06.2025 | 10,625 | 10,625 | 10,5188 | 10,5188 |
| 11.06.2025 | 10,5 | 10,5 | 10,3375 | 10,3375 |
| 12.06.2025 | 9,8438 | 9,8438 | 9,8375 | 9,8438 |
| 15.06.2025 | 9,9 | 10,2938 | 9,9 | 10,2938 |
| 16.06.2025 | 10,1625 | 10,2875 | 10,1625 | 10,2875 |
| 17.06.2025 | 10,3125 | 10,3125 | 9,8313 | 9,8313 |
| 18.06.2025 | 9,8313 | 9,8313 | 9,7875 | 9,7875 |
| 19.06.2025 | 9,8125 | 9,8125 | 9,8063 | 9,8063 |
| 22.06.2025 | 10,0125 | 10,7813 | 10,0125 | 10,7813 |
| 23.06.2025 | 11,8563 | 11,8563 | 11,8563 | 11,8563 |
| 24.06.2025 | 12,975 | 13,0375 | 12,975 | 13,0375 |
| 25.06.2025 | 13,4375 | 13,6875 | 13,4375 | 13,6875 |
| 26.06.2025 | 13,6875 | 13,6875 | 12,3188 | 12,3188 |
| 29.06.2025 | 12,3188 | 12,3188 | 12,1188 | 12,1188 |
| 30.06.2025 | 11,8625 | 11,9438 | 11,75 | 11,9313 |
| 01.07.2025 | 11,9313 | 11,9313 | 11,9063 | 11,9063 |
| 02.07.2025 | 11,9375 | 12,375 | 11,9375 | 12 |
| 03.07.2025 | 12,0125 | 12,0125 | 11,9813 | 11,9813 |
| 06.07.2025 | 11,7563 | 11,7563 | 11,45 | 11,5063 |
| 07.07.2025 | 11,5063 | 11,5063 | 11,275 | 11,4438 |
| 08.07.2025 | 11,4438 | 11,4438 | 11,4063 | 11,4125 |
| 09.07.2025 | 11,4375 | 11,5625 | 11,4375 | 11,5625 |
| 10.07.2025 | 11,5625 | 11,5625 | 11,375 | 11,375 |
| 13.07.2025 | 12,5125 | 12,5125 | 12,5125 | 12,5125 |
| 15.07.2025 | 13,7625 | 13,7625 | 13,7625 | 13,7625 |
| 16.07.2025 | 13,4625 | 13,4625 | 12,5 | 13,125 |
| 17.07.2025 | 12,925 | 12,925 | 12,5 | 12,625 |
| 20.07.2025 | 12,625 | 12,625 | 12,475 | 12,475 |
| 21.07.2025 | 12,3875 | 12,3875 | 12,3688 | 12,3688 |
| 22.07.2025 | 12,25 | 12,25 | 12,25 | 12,25 |
| 23.07.2025 | 12,975 | 12,975 | 12,875 | 12,875 |
| 24.07.2025 | 12,3813 | 12,4125 | 12,3688 | 12,4125 |
| 27.07.2025 | 12,4125 | 12,4375 | 12,4125 | 12,4375 |
| 28.07.2025 | 12,4375 | 12,75 | 12,4375 | 12,75 |
| 29.07.2025 | 12,75 | 12,75 | 12,6375 | 12,6375 |
| 30.07.2025 | 12,8125 | 12,8125 | 12,725 | 12,725 |
| 31.07.2025 | 12,725 | 12,75 | 12,725 | 12,75 |
| 03.08.2025 | 13,125 | 13,125 | 13,1 | 13,1 |
| 04.08.2025 | 14,3625 | 14,4 | 14,3625 | 14,4 |
| 05.08.2025 | 13,875 | 13,8875 | 13,6875 | 13,8875 |
| 06.08.2025 | 13,625 | 13,625 | 13,475 | 13,475 |
| 07.08.2025 | 13,6875 | 13,6875 | 13,5 | 13,5 |
| 10.08.2025 | 13,75 | 14,125 | 13,75 | 14,125 |
| 11.08.2025 | 14,1125 | 14,1125 | 13,625 | 13,625 |
| 12.08.2025 | 13,625 | 13,625 | 13,525 | 13,625 |
| 13.08.2025 | 13,625 | 13,625 | 13,5 | 13,5 |
| 14.08.2025 | 13,475 | 13,475 | 12,925 | 13,25 |
| 17.08.2025 | 13,5 | 13,75 | 13,5 | 13,75 |
| 18.08.2025 | 13,825 | 13,825 | 13,825 | 13,825 |
| 19.08.2025 | 13,825 | 13,9375 | 13,825 | 13,9375 |
| 20.08.2025 | 14 | 14,0375 | 14 | 14,0375 |
| 21.08.2025 | 14,0375 | 14,125 | 14,0375 | 14,125 |
| 24.08.2025 | 14,375 | 15,4875 | 14,375 | 15,4875 |
| 25.08.2025 | 15,375 | 15,9 | 15,375 | 15,875 |
| 26.08.2025 | 15,875 | 15,875 | 14,925 | 14,925 |
| 27.08.2025 | 14,875 | 16,25 | 14,875 | 15,6875 |
| 28.08.2025 | 16,5 | 16,5 | 15,6875 | 15,9375 |
| 31.08.2025 | 15,875 | 15,875 | 15,675 | 15,675 |
| 01.09.2025 | 15,6375 | 15,6375 | 15 | 15 |
| 02.09.2025 | 14,9875 | 14,9875 | 14,7 | 14,7 |
| 03.09.2025 | 15 | 15,075 | 15 | 15 |
| 04.09.2025 | 15,1375 | 15,1375 | 14,7125 | 14,7125 |
| 07.09.2025 | 14,0125 | 14,125 | 14,0125 | 14,125 |
| 08.09.2025 | 14,9375 | 14,9375 | 14,625 | 14,85 |
| 09.09.2025 | 14,85 | 14,85 | 14,3625 | 14,375 |
| 10.09.2025 | 14,375 | 14,375 | 13,575 | 13,975 |
| 11.09.2025 | 13,875 | 13,875 | 13,4625 | 13,5 |
| 14.09.2025 | 14,775 | 14,775 | 14,5 | 14,5 |
| 15.09.2025 | 14,375 | 14,375 | 14,375 | 14,375 |
| 16.09.2025 | 14,375 | 14,375 | 14,125 | 14,125 |
| 17.09.2025 | 14,125 | 14,2625 | 14,125 | 14,125 |
| 18.09.2025 | 14,75 | 14,9875 | 14,625 | 14,9875 |
| 21.09.2025 | 15 | 15,625 | 14,9875 | 14,9875 |
| 22.09.2025 | 14,9875 | 14,9875 | 14,375 | 14,375 |
| 23.09.2025 | 14,4375 | 14,6875 | 14,4375 | 14,5 |
| 24.09.2025 | 14,5 | 14,5 | 14,25 | 14,25 |
| 25.09.2025 | 13,9875 | 13,9875 | 13,75 | 13,75 |
| 28.09.2025 | 13,5 | 13,75 | 13,0375 | 13,05 |
| 29.09.2025 | 13,1875 | 13,75 | 13,1875 | 13,75 |
| 30.09.2025 | 13,625 | 13,625 | 13,125 | 13,125 |
| 01.10.2025 | 13,5125 | 13,5125 | 13,1375 | 13,1375 |
| 02.10.2025 | 12,875 | 13,25 | 12,875 | 13,25 |
| 05.10.2025 | 13,4 | 13,4 | 13,25 | 13,25 |
| 06.10.2025 | 13,25 | 13,2875 | 13,15 | 13,2875 |
| 07.10.2025 | 13,2875 | 13,45 | 13,2875 | 13,45 |
| 08.10.2025 | 13,55 | 13,55 | 12,9125 | 13,125 |
| 09.10.2025 | 13,125 | 13,125 | 12,9375 | 13,0625 |
| 12.10.2025 | 13,0625 | 13,0625 | 12,625 | 12,65 |
| 13.10.2025 | 12,7125 | 12,7125 | 12,6875 | 12,6875 |
| 14.10.2025 | 12,75 | 12,775 | 12,75 | 12,775 |
| 15.10.2025 | 12,825 | 13 | 12,825 | 12,875 |
| 16.10.2025 | 12,875 | 12,875 | 12,7375 | 12,7375 |
| 19.10.2025 | 12,75 | 12,775 | 12,75 | 12,775 |
| 20.10.2025 | 12,7875 | 12,7875 | 12,7625 | 12,7625 |
| 21.10.2025 | 12,825 | 12,975 | 12,825 | 12,9625 |
| 22.10.2025 | 12,9625 | 13,2 | 12,9625 | 13,2 |
| 23.10.2025 | 12,925 | 14,5125 | 12,925 | 13,825 |
| 26.10.2025 | 13,625 | 13,775 | 13,625 | 13,775 |
| 27.10.2025 | 13,775 | 14,375 | 13,775 | 14,375 |
| 29.10.2025 | 14,375 | 14,375 | 14,35 | 14,35 |
| 30.10.2025 | 13,675 | 14,5 | 13,675 | 14,5 |
| 02.11.2025 | 15,95 | 15,95 | 15,95 | 15,95 |
| 03.11.2025 | 15,75 | 16,0625 | 15,75 | 16,0625 |
| 04.11.2025 | 16,3125 | 16,65 | 16,3125 | 16,65 |
| 05.11.2025 | 16,65 | 16,65 | 16,4875 | 16,4875 |
| 06.11.2025 | 16,4625 | 16,4625 | 15,4625 | 15,4625 |
| 09.11.2025 | 15,375 | 15,375 | 14,5375 | 14,75 |
| 10.11.2025 | 14,75 | 16,225 | 14,75 | 15,75 |
| 11.11.2025 | 15,1125 | 15,2375 | 15,0625 | 15,0625 |
| 12.11.2025 | 14,5 | 15,625 | 14,4875 | 15,6 |
| 13.11.2025 | 14,675 | 15 | 14,675 | 15 |
| 16.11.2025 | 15 | 15,625 | 15 | 15,25 |
| 17.11.2025 | 15,25 | 15,25 | 15,0875 | 15,0875 |
| 18.11.2025 | 14,6375 | 14,6375 | 14,625 | 14,625 |
| 19.11.2025 | 14,625 | 14,625 | 14,4375 | 14,4375 |
| 20.11.2025 | 14,5 | 14,5 | 14,3875 | 14,475 |
| 23.11.2025 | 14,0625 | 14,0625 | 13,875 | 13,875 |
| 24.11.2025 | 13,875 | 13,875 | 13,6125 | 13,6125 |
| 25.11.2025 | 13,575 | 13,575 | 13,0375 | 13,425 |
| 26.11.2025 | 13,425 | 13,425 | 13,0375 | 13,0375 |
| 27.11.2025 | 12,9875 | 12,9875 | 12,7625 | 12,8 |
| 30.11.2025 | 12,8 | 12,9125 | 12,8 | 12,9125 |
| 01.12.2025 | 12,9375 | 12,9625 | 12,9375 | 12,9375 |
| 02.12.2025 | 12,7 | 12,9 | 12,7 | 12,875 |
| 03.12.2025 | 12,875 | 12,875 | 12,875 | 12,875 |
| 04.12.2025 | 12,875 | 12,875 | 12,85 | 12,85 |
| 07.12.2025 | 12,85 | 12,8625 | 12,85 | 12,8625 |
| 08.12.2025 | 12,875 | 13,0625 | 12,875 | 13,0625 |
| 09.12.2025 | 13,2625 | 13,75 | 13,2625 | 13,75 |
| 10.12.2025 | 13,7625 | 13,8125 | 13,7625 | 13,8125 |
| 11.12.2025 | 14,1625 | 14,175 | 14,1625 | 14,175 |
| 14.12.2025 | 14,125 | 14,125 | 13,7 | 13,7 |
| 15.12.2025 | 13,775 | 13,775 | 13,5375 | 13,5375 |
| 16.12.2025 | 13,1 | 13,1 | 12,7625 | 12,8125 |
| 17.12.2025 | 12,975 | 12,975 | 12,825 | 12,825 |
| 18.12.2025 | 12,825 | 12,875 | 12,825 | 12,875 |
| 21.12.2025 | 12,9 | 12,9 | 12,75 | 12,75 |
| 22.12.2025 | 12,625 | 12,625 | 12,6125 | 12,6125 |
| 23.12.2025 | 12,6125 | 12,6125 | 12,5625 | 12,5625 |
| 24.12.2025 | 12,5 | 12,5 | 12,4813 | 12,4813 |
| 25.12.2025 | 12,45 | 12,45 | 12,0813 | 12,0813 |
| 28.12.2025 | 12,075 | 12,075 | 11,5188 | 12,05 |
| 29.12.2025 | 12,05 | 12,0625 | 12,05 | 12,0625 |
| 30.12.2025 | 12,125 | 12,3813 | 12,125 | 12,3813 |