SODSN
SODAŞ SODYUM SANAYİİ A.Ş.
18:10:01
8.83 ₺
-0.100 (%-1.12)
Önceki Kapanış: 8.93·
Volatilite: 0.900
Düşük₺8.83
Yüksek₺8.91
Piyasa Verileri
Spot Piyasa
A:8.82
S:8.83
Önceki haftaya göre (WoW)
-1.89%
Önceki aya göre (MoM)
-8.78%
Yılbaşından bugüne (YTD)
-28.68%
Önceki yıla göre (YoY)
-10.18%
SODSN: SODAŞ SODYUM SANAYİİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,3235
KAPANIŞ 3,3069
En Düşük
DÜŞÜK 2,3333
En Yüksek
YÜKSEK 5,6731
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 3,0633 | 3,3687 | 3,0633 | 3,3687 |
| 04.01.2021 | 3,3664 | 3,3664 | 3,0429 | 3,2103 |
| 05.01.2021 | 3,2155 | 3,2477 | 3,2155 | 3,2155 |
| 06.01.2021 | 3,1925 | 3,1925 | 3,0478 | 3,0478 |
| 07.01.2021 | 3,1558 | 3,2844 | 3,1558 | 3,1879 |
| 10.01.2021 | 3,2178 | 3,2178 | 3,1879 | 3,1879 |
| 11.01.2021 | 3,1856 | 3,1856 | 3,0639 | 3,0892 |
| 12.01.2021 | 3,3303 | 3,3418 | 3,3303 | 3,3418 |
| 13.01.2021 | 3,6748 | 3,6748 | 3,6748 | 3,6748 |
| 14.01.2021 | 4,0423 | 4,0423 | 4,0423 | 4,0423 |
| 17.01.2021 | 4,4466 | 4,4466 | 4,4466 | 4,4466 |
| 18.01.2021 | 4,8898 | 4,8898 | 4,5545 | 4,5545 |
| 19.01.2021 | 4,3593 | 4,3593 | 4,3294 | 4,3593 |
| 20.01.2021 | 4,4787 | 4,7934 | 4,4787 | 4,7934 |
| 21.01.2021 | 5,1563 | 5,1563 | 4,7934 | 4,9381 |
| 24.01.2021 | 5,1563 | 5,1563 | 4,9381 | 4,9381 |
| 25.01.2021 | 4,9381 | 4,9381 | 4,4787 | 4,4787 |
| 26.01.2021 | 4,6165 | 4,6165 | 4,0309 | 4,0309 |
| 27.01.2021 | 3,6473 | 4,1503 | 3,6473 | 4,1503 |
| 28.01.2021 | 4,1457 | 4,1457 | 4,0883 | 4,0883 |
| 31.01.2021 | 4,1342 | 4,3892 | 4,1342 | 4,3892 |
| 01.02.2021 | 4,3983 | 4,4787 | 4,3983 | 4,4213 |
| 02.02.2021 | 4,4328 | 4,4328 | 4,2261 | 4,2261 |
| 03.02.2021 | 4,249 | 4,249 | 4,086 | 4,086 |
| 04.02.2021 | 4,249 | 4,3065 | 4,249 | 4,249 |
| 07.02.2021 | 4,1342 | 4,1342 | 4,1296 | 4,1319 |
| 08.02.2021 | 4,1319 | 4,1319 | 4,0171 | 4,1112 |
| 09.02.2021 | 4,1112 | 4,1112 | 4,0171 | 4,0171 |
| 10.02.2021 | 3,978 | 3,978 | 3,9619 | 3,9642 |
| 11.02.2021 | 3,9642 | 3,9642 | 3,916 | 3,916 |
| 14.02.2021 | 3,916 | 4,0217 | 3,916 | 4,0217 |
| 15.02.2021 | 4,1342 | 4,4236 | 4,1342 | 4,4236 |
| 16.02.2021 | 4,8646 | 4,8646 | 4,8623 | 4,8646 |
| 17.02.2021 | 4,9381 | 4,9381 | 4,5361 | 4,8232 |
| 18.02.2021 | 5,3056 | 5,3056 | 5,3056 | 5,3056 |
| 21.02.2021 | 5,6731 | 5,6731 | 5,3331 | 5,3331 |
| 22.02.2021 | 4,961 | 4,961 | 4,8003 | 4,8003 |
| 23.02.2021 | 4,4787 | 4,7084 | 4,4787 | 4,5867 |
| 24.02.2021 | 4,7658 | 4,7888 | 4,4098 | 4,4098 |
| 25.02.2021 | 4,249 | 4,3065 | 4,249 | 4,3065 |
| 28.02.2021 | 4,7084 | 4,736 | 4,7084 | 4,736 |
| 01.03.2021 | 5,03 | 5,03 | 4,736 | 4,736 |
| 02.03.2021 | 4,7084 | 4,7084 | 4,4213 | 4,6854 |
| 03.03.2021 | 4,5476 | 4,5936 | 4,3869 | 4,5178 |
| 04.03.2021 | 4,4787 | 4,4787 | 4,4764 | 4,4787 |
| 07.03.2021 | 4,5913 | 4,5936 | 4,5798 | 4,5798 |
| 08.03.2021 | 4,5936 | 4,5936 | 4,272 | 4,5499 |
| 09.03.2021 | 4,5476 | 4,5476 | 4,3317 | 4,4443 |
| 10.03.2021 | 4,4443 | 4,4489 | 4,4443 | 4,4489 |
| 11.03.2021 | 4,3708 | 4,4489 | 4,3708 | 4,4489 |
| 14.03.2021 | 4,4489 | 4,4489 | 4,3639 | 4,3639 |
| 15.03.2021 | 4,3639 | 4,4098 | 4,3639 | 4,4098 |
| 16.03.2021 | 4,5936 | 4,5936 | 4,3731 | 4,419 |
| 17.03.2021 | 4,318 | 4,5706 | 4,318 | 4,5706 |
| 18.03.2021 | 4,5706 | 4,9955 | 4,5361 | 4,9955 |
| 21.03.2021 | 4,9955 | 4,9955 | 4,4971 | 4,4971 |
| 22.03.2021 | 4,148 | 4,945 | 4,148 | 4,945 |
| 23.03.2021 | 4,9358 | 5,046 | 4,9358 | 4,9955 |
| 24.03.2021 | 4,8232 | 4,8232 | 4,5384 | 4,5384 |
| 25.03.2021 | 4,5384 | 4,6165 | 4,5384 | 4,6165 |
| 28.03.2021 | 4,6759 | 4,6991 | 4,6526 | 4,6526 |
| 29.03.2021 | 4,6177 | 4,6177 | 4,3711 | 4,3851 |
| 30.03.2021 | 4,4176 | 4,5363 | 4,3036 | 4,5246 |
| 31.03.2021 | 4,5177 | 4,5177 | 4,1873 | 4,3502 |
| 01.04.2021 | 4,5595 | 4,5595 | 4,3665 | 4,3665 |
| 04.04.2021 | 4,3665 | 4,3665 | 4,2408 | 4,2408 |
| 05.04.2021 | 4,2455 | 4,2688 | 4,1548 | 4,1617 |
| 06.04.2021 | 4,0943 | 4,2455 | 4,0943 | 4,2153 |
| 07.04.2021 | 4,199 | 4,199 | 4,0966 | 4,0966 |
| 08.04.2021 | 4,0966 | 4,0966 | 4,0943 | 4,0966 |
| 11.04.2021 | 4,071 | 4,071 | 3,9524 | 3,9524 |
| 12.04.2021 | 3,8965 | 3,8965 | 3,6756 | 3,7546 |
| 13.04.2021 | 3,7221 | 3,757 | 3,7221 | 3,757 |
| 14.04.2021 | 3,7988 | 3,9338 | 3,7988 | 3,9338 |
| 15.04.2021 | 3,8919 | 3,8919 | 3,5406 | 3,7663 |
| 18.04.2021 | 3,75 | 3,75 | 3,3917 | 3,3917 |
| 19.04.2021 | 3,2568 | 3,2568 | 3,0544 | 3,1405 |
| 20.04.2021 | 3,1521 | 3,1521 | 2,8497 | 2,9079 |
| 21.04.2021 | 2,9079 | 3,1987 | 2,9079 | 3,1987 |
| 25.04.2021 | 3,1405 | 3,5174 | 3,1405 | 3,5174 |
| 26.04.2021 | 3,7919 | 3,7919 | 3,1661 | 3,1661 |
| 27.04.2021 | 3,4778 | 3,4778 | 3,1405 | 3,1405 |
| 28.04.2021 | 3,1405 | 3,2452 | 3,1405 | 3,2452 |
| 29.04.2021 | 3,5453 | 3,5453 | 2,9218 | 3,5429 |
| 02.05.2021 | 3,4662 | 3,4662 | 3,2591 | 3,3638 |
| 03.05.2021 | 3,3499 | 3,3499 | 3,3196 | 3,322 |
| 04.05.2021 | 3,2894 | 3,2894 | 3,2894 | 3,2894 |
| 05.05.2021 | 3,3196 | 3,3452 | 3,3196 | 3,3336 |
| 06.05.2021 | 3,1661 | 3,2405 | 3,1661 | 3,1661 |
| 09.05.2021 | 3,0591 | 3,1382 | 3,0591 | 3,1358 |
| 10.05.2021 | 3,1056 | 3,1405 | 3,1056 | 3,1056 |
| 11.05.2021 | 3,1056 | 3,1219 | 3,1056 | 3,1219 |
| 16.05.2021 | 3,1405 | 3,1405 | 3,0242 | 3,1265 |
| 17.05.2021 | 3,1242 | 3,1265 | 3,1242 | 3,1265 |
| 19.05.2021 | 3,1382 | 3,1382 | 3,1219 | 3,1219 |
| 20.05.2021 | 3,0893 | 3,0916 | 3,0893 | 3,0916 |
| 23.05.2021 | 3,1033 | 3,1033 | 3,094 | 3,094 |
| 24.05.2021 | 3,094 | 3,094 | 2,9916 | 2,9916 |
| 25.05.2021 | 2,966 | 2,966 | 2,9544 | 2,9544 |
| 26.05.2021 | 2,9288 | 2,9288 | 2,9288 | 2,9288 |
| 27.05.2021 | 2,966 | 3,1568 | 2,966 | 3,1568 |
| 30.05.2021 | 3,1754 | 3,1754 | 2,98 | 3,0684 |
| 31.05.2021 | 3,0963 | 3,0963 | 3,0893 | 3,0893 |
| 01.06.2021 | 3,1405 | 3,1405 | 3,1382 | 3,1382 |
| 02.06.2021 | 3,1754 | 3,1754 | 3,1172 | 3,1638 |
| 03.06.2021 | 3,1405 | 3,1405 | 3,1265 | 3,1265 |
| 06.06.2021 | 3,1265 | 3,1265 | 3,087 | 3,087 |
| 07.06.2021 | 3,0916 | 3,0916 | 3,0126 | 3,0126 |
| 08.06.2021 | 3,0126 | 3,0126 | 3,0009 | 3,0009 |
| 09.06.2021 | 2,9684 | 2,9684 | 2,9311 | 2,9311 |
| 10.06.2021 | 2,9079 | 2,9079 | 2,7892 | 2,8078 |
| 13.06.2021 | 2,8939 | 2,8939 | 2,873 | 2,873 |
| 14.06.2021 | 2,873 | 2,873 | 2,8125 | 2,8125 |
| 15.06.2021 | 2,7916 | 2,7916 | 2,6752 | 2,6752 |
| 16.06.2021 | 2,6287 | 2,6404 | 2,6287 | 2,6404 |
| 17.06.2021 | 2,631 | 2,631 | 2,5868 | 2,5868 |
| 20.06.2021 | 2,5868 | 2,5892 | 2,5868 | 2,5892 |
| 21.06.2021 | 2,6357 | 2,6845 | 2,6357 | 2,6799 |
| 22.06.2021 | 2,7311 | 2,7311 | 2,7171 | 2,7171 |
| 23.06.2021 | 2,7287 | 2,7287 | 2,645 | 2,645 |
| 24.06.2021 | 2,6124 | 2,6171 | 2,6124 | 2,6171 |
| 27.06.2021 | 2,6171 | 2,6171 | 2,5264 | 2,5264 |
| 28.06.2021 | 2,5008 | 2,5008 | 2,3333 | 2,4542 |
| 29.06.2021 | 2,4705 | 2,4705 | 2,4287 | 2,4287 |
| 30.06.2021 | 2,4077 | 2,4287 | 2,4077 | 2,4124 |
| 01.07.2021 | 2,4426 | 2,5938 | 2,4426 | 2,5938 |
| 04.07.2021 | 2,6171 | 2,6497 | 2,6171 | 2,6497 |
| 05.07.2021 | 2,6752 | 2,6752 | 2,6497 | 2,6497 |
| 06.07.2021 | 2,645 | 2,645 | 2,5682 | 2,6171 |
| 07.07.2021 | 2,6171 | 2,6171 | 2,4705 | 2,4705 |
| 08.07.2021 | 2,3333 | 2,4659 | 2,3333 | 2,4659 |
| 11.07.2021 | 2,4775 | 2,4775 | 2,4473 | 2,4473 |
| 12.07.2021 | 2,5636 | 2,5636 | 2,5357 | 2,5566 |
| 13.07.2021 | 2,5566 | 2,5566 | 2,5287 | 2,5426 |
| 15.07.2021 | 2,5264 | 2,5264 | 2,4449 | 2,5147 |
| 18.07.2021 | 2,5147 | 2,5473 | 2,5147 | 2,5473 |
| 25.07.2021 | 2,5124 | 2,5124 | 2,438 | 2,438 |
| 26.07.2021 | 2,3845 | 2,6799 | 2,3845 | 2,6799 |
| 27.07.2021 | 2,8148 | 2,8148 | 2,7916 | 2,7916 |
| 28.07.2021 | 2,7916 | 2,7916 | 2,6706 | 2,6706 |
| 29.07.2021 | 2,5566 | 2,6659 | 2,5566 | 2,6659 |
| 01.08.2021 | 2,6636 | 2,6636 | 2,5589 | 2,5706 |
| 02.08.2021 | 2,5752 | 2,5752 | 2,524 | 2,524 |
| 03.08.2021 | 2,5008 | 2,5938 | 2,5008 | 2,5938 |
| 04.08.2021 | 2,5915 | 2,5915 | 2,5589 | 2,5636 |
| 05.08.2021 | 2,6031 | 2,6031 | 2,6031 | 2,6031 |
| 08.08.2021 | 2,6055 | 2,6171 | 2,6031 | 2,6031 |
| 09.08.2021 | 2,6171 | 2,6171 | 2,5938 | 2,5938 |
| 10.08.2021 | 2,5589 | 2,5589 | 2,5403 | 2,5403 |
| 11.08.2021 | 2,4194 | 2,5403 | 2,4194 | 2,5357 |
| 12.08.2021 | 2,5357 | 2,5357 | 2,5264 | 2,5264 |
| 15.08.2021 | 2,5264 | 2,5264 | 2,5008 | 2,5124 |
| 16.08.2021 | 2,4798 | 2,4798 | 2,4775 | 2,4775 |
| 17.08.2021 | 2,4775 | 2,4775 | 2,3845 | 2,3938 |
| 18.08.2021 | 2,3938 | 2,4194 | 2,3938 | 2,4194 |
| 19.08.2021 | 2,431 | 2,431 | 2,431 | 2,431 |
| 22.08.2021 | 2,431 | 2,4659 | 2,431 | 2,4426 |
| 23.08.2021 | 2,4194 | 2,4194 | 2,417 | 2,4194 |
| 24.08.2021 | 2,4263 | 2,4263 | 2,4007 | 2,4007 |
| 25.08.2021 | 2,4031 | 2,4542 | 2,4031 | 2,4542 |
| 26.08.2021 | 2,4496 | 2,4496 | 2,3845 | 2,4426 |
| 30.08.2021 | 2,4426 | 2,4449 | 2,4426 | 2,4449 |
| 31.08.2021 | 2,4449 | 2,4984 | 2,4426 | 2,4984 |
| 01.09.2021 | 2,5566 | 2,738 | 2,5566 | 2,7078 |
| 02.09.2021 | 2,6497 | 2,8148 | 2,6497 | 2,8148 |
| 05.09.2021 | 3,0242 | 3,0381 | 3,0242 | 3,0242 |
| 06.09.2021 | 3,0195 | 3,0195 | 2,9009 | 2,9009 |
| 07.09.2021 | 2,7636 | 2,7916 | 2,7636 | 2,7636 |
| 08.09.2021 | 2,7567 | 3,0242 | 2,7567 | 3,0242 |
| 09.09.2021 | 2,966 | 2,966 | 2,8916 | 2,8916 |
| 12.09.2021 | 2,8916 | 2,8916 | 2,7357 | 2,7357 |
| 13.09.2021 | 2,738 | 2,738 | 2,645 | 2,7218 |
| 14.09.2021 | 2,7264 | 2,7264 | 2,6241 | 2,6613 |
| 15.09.2021 | 2,6729 | 2,6892 | 2,6729 | 2,6752 |
| 16.09.2021 | 2,6729 | 2,6729 | 2,6613 | 2,6613 |
| 19.09.2021 | 2,6752 | 2,6752 | 2,6171 | 2,6171 |
| 20.09.2021 | 2,8218 | 2,8776 | 2,8218 | 2,8776 |
| 21.09.2021 | 2,9777 | 2,9777 | 2,8613 | 2,8613 |
| 22.09.2021 | 2,8055 | 2,8055 | 2,7613 | 2,7613 |
| 23.09.2021 | 2,7008 | 2,7008 | 2,6752 | 2,6752 |
| 26.09.2021 | 2,6636 | 2,6636 | 2,6613 | 2,6613 |
| 27.09.2021 | 2,6752 | 2,6776 | 2,5962 | 2,5962 |
| 28.09.2021 | 2,5636 | 2,8544 | 2,5636 | 2,8497 |
| 29.09.2021 | 2,8451 | 2,8451 | 2,6822 | 2,7334 |
| 30.09.2021 | 2,6636 | 2,8148 | 2,6636 | 2,7916 |
| 03.10.2021 | 2,7799 | 2,8032 | 2,7799 | 2,7799 |
| 04.10.2021 | 2,7799 | 2,7799 | 2,7264 | 2,7287 |
| 05.10.2021 | 2,7334 | 2,7357 | 2,4775 | 2,5496 |
| 06.10.2021 | 2,6752 | 2,8032 | 2,6752 | 2,8032 |
| 07.10.2021 | 2,9079 | 2,9079 | 2,7334 | 2,7334 |
| 10.10.2021 | 2,7916 | 2,7916 | 2,745 | 2,7916 |
| 11.10.2021 | 2,7916 | 2,7916 | 2,7916 | 2,7916 |
| 12.10.2021 | 2,8055 | 2,8474 | 2,8055 | 2,8474 |
| 13.10.2021 | 2,8032 | 2,8032 | 2,6939 | 2,7636 |
| 14.10.2021 | 2,8032 | 2,8032 | 2,7474 | 2,7474 |
| 17.10.2021 | 2,7916 | 2,7916 | 2,7916 | 2,7916 |
| 18.10.2021 | 2,7916 | 2,7916 | 2,7916 | 2,7916 |
| 19.10.2021 | 2,9079 | 2,9079 | 2,8823 | 2,8823 |
| 20.10.2021 | 2,7334 | 2,8148 | 2,7334 | 2,8148 |
| 21.10.2021 | 2,7799 | 2,7916 | 2,7799 | 2,7916 |
| 24.10.2021 | 2,7683 | 2,7683 | 2,7636 | 2,7636 |
| 25.10.2021 | 2,8009 | 2,8009 | 2,7171 | 2,7171 |
| 26.10.2021 | 2,8148 | 2,8148 | 2,7846 | 2,7846 |
| 27.10.2021 | 2,8497 | 2,859 | 2,8497 | 2,859 |
| 31.10.2021 | 2,859 | 2,859 | 2,7823 | 2,7892 |
| 01.11.2021 | 2,7892 | 2,7892 | 2,6752 | 2,6752 |
| 02.11.2021 | 2,7078 | 2,7078 | 2,6752 | 2,6752 |
| 03.11.2021 | 2,6869 | 2,7543 | 2,6799 | 2,745 |
| 04.11.2021 | 2,7125 | 2,745 | 2,7125 | 2,745 |
| 07.11.2021 | 2,745 | 2,745 | 2,7218 | 2,7218 |
| 08.11.2021 | 2,7567 | 2,7567 | 2,7334 | 2,7334 |
| 09.11.2021 | 2,7334 | 2,7334 | 2,6985 | 2,7101 |
| 10.11.2021 | 2,7101 | 2,7101 | 2,6543 | 2,6543 |
| 11.11.2021 | 2,6752 | 2,6752 | 2,6752 | 2,6752 |
| 14.11.2021 | 2,6752 | 2,6752 | 2,6752 | 2,6752 |
| 15.11.2021 | 2,6752 | 2,6752 | 2,6287 | 2,6287 |
| 16.11.2021 | 2,5264 | 2,5543 | 2,5264 | 2,5519 |
| 17.11.2021 | 2,5264 | 2,545 | 2,5264 | 2,545 |
| 18.11.2021 | 2,5473 | 2,5845 | 2,5473 | 2,5845 |
| 21.11.2021 | 2,6636 | 2,7916 | 2,6636 | 2,7846 |
| 22.11.2021 | 2,6171 | 2,6985 | 2,6171 | 2,6985 |
| 23.11.2021 | 2,6985 | 2,6985 | 2,6752 | 2,6752 |
| 24.11.2021 | 2,7218 | 2,7916 | 2,7218 | 2,7892 |
| 25.11.2021 | 2,8311 | 2,8311 | 2,8311 | 2,8311 |
| 28.11.2021 | 2,966 | 3,1126 | 2,966 | 3,1126 |
| 29.11.2021 | 3,3708 | 3,422 | 3,3708 | 3,422 |
| 30.11.2021 | 3,7221 | 3,7639 | 3,7221 | 3,7639 |
| 01.12.2021 | 4,0827 | 4,1385 | 4,0827 | 4,1385 |
| 02.12.2021 | 4,1385 | 4,1385 | 3,7267 | 3,7267 |
| 05.12.2021 | 3,3545 | 3,3545 | 3,3545 | 3,3545 |
| 06.12.2021 | 3,0498 | 3,3545 | 3,0498 | 3,3545 |
| 07.12.2021 | 3,2568 | 3,2801 | 3,2568 | 3,2801 |
| 08.12.2021 | 3,2801 | 3,2917 | 3,2801 | 3,2894 |
| 09.12.2021 | 3,2917 | 3,4894 | 3,2917 | 3,4894 |
| 12.12.2021 | 3,6756 | 3,8384 | 3,6756 | 3,8384 |
| 13.12.2021 | 4,071 | 4,2222 | 4,071 | 4,2222 |
| 14.12.2021 | 4,2246 | 4,2246 | 3,8012 | 3,8012 |
| 15.12.2021 | 3,7919 | 3,8384 | 3,7919 | 3,8384 |
| 16.12.2021 | 3,8384 | 3,85 | 3,8384 | 3,8384 |
| 19.12.2021 | 3,4546 | 3,8384 | 3,4546 | 3,736 |
| 20.12.2021 | 3,736 | 3,736 | 3,4894 | 3,4894 |
| 21.12.2021 | 3,4778 | 3,4778 | 3,3382 | 3,3382 |
| 22.12.2021 | 3,3382 | 3,3382 | 3,2568 | 3,2917 |
| 23.12.2021 | 3,2917 | 3,315 | 3,2917 | 3,315 |
| 26.12.2021 | 3,3452 | 3,3615 | 3,3452 | 3,3615 |
| 27.12.2021 | 3,6965 | 3,6965 | 3,6383 | 3,6383 |
| 28.12.2021 | 3,6383 | 3,6383 | 3,4894 | 3,4894 |
| 29.12.2021 | 3,4801 | 3,4801 | 3,4662 | 3,4662 |
| 30.12.2021 | 3,3731 | 3,3731 | 3,3708 | 3,3708 |