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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,1075
KAPANIŞ 6,0746
En Düşük
DÜŞÜK 2,755
En Yüksek
YÜKSEK 16,05
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 4,6783 | 4,7097 | 4,6783 | 4,7097 |
| 02.01.2023 | 4,7097 | 4,7097 | 4,5188 | 4,5188 |
| 03.01.2023 | 4,468 | 4,468 | 4,3255 | 4,3255 |
| 04.01.2023 | 4,3158 | 4,3158 | 3,8929 | 3,8929 |
| 05.01.2023 | 3,7504 | 4,0911 | 3,7504 | 4,0911 |
| 08.01.2023 | 4,108 | 4,108 | 3,9388 | 3,9388 |
| 09.01.2023 | 3,9388 | 3,9388 | 3,8978 | 3,9268 |
| 10.01.2023 | 3,9364 | 3,9364 | 3,6489 | 3,6489 |
| 11.01.2023 | 3,6972 | 3,8059 | 3,6247 | 3,8059 |
| 12.01.2023 | 3,8277 | 3,8446 | 3,8277 | 3,8446 |
| 15.01.2023 | 3,9485 | 3,9485 | 3,9243 | 3,9268 |
| 16.01.2023 | 3,9268 | 3,9268 | 3,8663 | 3,9268 |
| 17.01.2023 | 3,9872 | 3,9872 | 3,8663 | 3,8663 |
| 18.01.2023 | 3,8663 | 3,8663 | 3,8663 | 3,8663 |
| 19.01.2023 | 3,7455 | 4,0258 | 3,7455 | 4,0258 |
| 22.01.2023 | 4,0258 | 4,0258 | 3,8688 | 3,8808 |
| 23.01.2023 | 3,8808 | 3,8808 | 3,7479 | 3,7479 |
| 24.01.2023 | 3,7479 | 3,76 | 3,6706 | 3,76 |
| 25.01.2023 | 3,8639 | 3,8639 | 3,6803 | 3,6803 |
| 26.01.2023 | 3,7431 | 3,7431 | 3,6851 | 3,6996 |
| 29.01.2023 | 3,6779 | 3,6779 | 3,6489 | 3,6609 |
| 30.01.2023 | 3,6247 | 3,6247 | 3,586 | 3,586 |
| 31.01.2023 | 3,6247 | 3,6247 | 3,4797 | 3,4797 |
| 01.02.2023 | 3,4797 | 3,5063 | 3,4797 | 3,5063 |
| 02.02.2023 | 3,6271 | 3,6319 | 3,6174 | 3,6319 |
| 05.02.2023 | 3,371 | 3,5619 | 3,371 | 3,5498 |
| 06.02.2023 | 3,4918 | 3,4918 | 3,197 | 3,197 |
| 14.02.2023 | 3,2622 | 3,5015 | 3,2622 | 3,441 |
| 15.02.2023 | 3,6102 | 3,6102 | 3,3226 | 3,3686 |
| 16.02.2023 | 3,3251 | 3,3251 | 3,3009 | 3,3106 |
| 19.02.2023 | 3,3468 | 3,5184 | 3,3468 | 3,4894 |
| 20.02.2023 | 3,4241 | 3,4459 | 3,4241 | 3,4435 |
| 21.02.2023 | 3,4435 | 3,4435 | 3,2066 | 3,2767 |
| 22.02.2023 | 3,3009 | 3,6005 | 3,2985 | 3,6005 |
| 23.02.2023 | 3,6247 | 3,6247 | 3,499 | 3,5377 |
| 26.02.2023 | 3,8905 | 3,8905 | 3,4241 | 3,8059 |
| 27.02.2023 | 3,8953 | 3,8953 | 3,6851 | 3,6851 |
| 28.02.2023 | 3,6851 | 3,6851 | 3,6005 | 3,6271 |
| 01.03.2023 | 3,4435 | 3,5643 | 3,4435 | 3,5643 |
| 02.03.2023 | 3,5401 | 3,5401 | 3,4749 | 3,4749 |
| 05.03.2023 | 3,5401 | 3,5401 | 3,5401 | 3,5401 |
| 06.03.2023 | 3,6223 | 3,6247 | 3,6223 | 3,6247 |
| 07.03.2023 | 3,5643 | 3,6247 | 3,5643 | 3,6247 |
| 08.03.2023 | 3,6247 | 3,6247 | 3,5884 | 3,6005 |
| 09.03.2023 | 3,586 | 3,6247 | 3,4 | 3,6005 |
| 12.03.2023 | 3,4459 | 3,4676 | 3,4459 | 3,4676 |
| 13.03.2023 | 3,5039 | 3,5039 | 3,4773 | 3,5015 |
| 14.03.2023 | 3,5039 | 3,5039 | 3,3831 | 3,3831 |
| 15.03.2023 | 3,3831 | 3,4217 | 3,3831 | 3,3831 |
| 16.03.2023 | 3,4193 | 3,4749 | 3,3806 | 3,3806 |
| 19.03.2023 | 3,5884 | 3,5884 | 3,2767 | 3,3734 |
| 20.03.2023 | 3,3541 | 3,3565 | 3,3541 | 3,3565 |
| 21.03.2023 | 3,5039 | 3,5039 | 3,458 | 3,458 |
| 22.03.2023 | 3,4604 | 3,5015 | 3,4604 | 3,5015 |
| 23.03.2023 | 3,5039 | 3,5039 | 3,3855 | 3,499 |
| 26.03.2023 | 3,4966 | 3,4966 | 3,3951 | 3,4217 |
| 27.03.2023 | 3,4918 | 3,4918 | 3,3226 | 3,3492 |
| 28.03.2023 | 3,3226 | 3,3226 | 3,1825 | 3,2985 |
| 29.03.2023 | 3,3226 | 3,3226 | 3,3106 | 3,3106 |
| 30.03.2023 | 3,3106 | 3,3106 | 3,2018 | 3,2622 |
| 02.04.2023 | 3,2477 | 3,2477 | 3,2356 | 3,2356 |
| 03.04.2023 | 3,2284 | 3,2284 | 3,1438 | 3,2018 |
| 04.04.2023 | 3,226 | 3,3226 | 3,226 | 3,3226 |
| 05.04.2023 | 3,3226 | 3,3226 | 3,2018 | 3,226 |
| 06.04.2023 | 3,2018 | 3,2646 | 3,2018 | 3,2646 |
| 09.04.2023 | 3,2646 | 3,5184 | 3,2646 | 3,3903 |
| 10.04.2023 | 3,3903 | 3,3903 | 3,2743 | 3,3541 |
| 11.04.2023 | 3,3875 | 3,415 | 3,3875 | 3,41 |
| 12.04.2023 | 3,42 | 3,4475 | 3,4175 | 3,4175 |
| 13.04.2023 | 3,39 | 3,4525 | 3,39 | 3,4525 |
| 16.04.2023 | 3,4525 | 3,4525 | 3,375 | 3,375 |
| 17.04.2023 | 3,375 | 3,375 | 3,3125 | 3,3675 |
| 18.04.2023 | 3,3675 | 3,3675 | 3,3625 | 3,3625 |
| 19.04.2023 | 3,36 | 3,3625 | 3,36 | 3,3625 |
| 23.04.2023 | 3,375 | 3,38 | 3,375 | 3,375 |
| 24.04.2023 | 3,3625 | 3,3625 | 3,2175 | 3,25 |
| 25.04.2023 | 3,22 | 3,22 | 3,125 | 3,125 |
| 26.04.2023 | 3,1475 | 3,1475 | 3,065 | 3,13 |
| 27.04.2023 | 3,13 | 3,13 | 3,125 | 3,125 |
| 01.05.2023 | 3,1 | 3,1 | 2,9275 | 2,9625 |
| 02.05.2023 | 2,975 | 2,975 | 2,755 | 2,8125 |
| 03.05.2023 | 2,8125 | 2,88 | 2,8125 | 2,88 |
| 04.05.2023 | 2,7675 | 2,835 | 2,7675 | 2,835 |
| 07.05.2023 | 2,8325 | 2,9225 | 2,8325 | 2,9225 |
| 08.05.2023 | 2,8825 | 2,8825 | 2,8475 | 2,8475 |
| 09.05.2023 | 2,8125 | 2,8125 | 2,78 | 2,78 |
| 10.05.2023 | 2,8725 | 3,0575 | 2,8725 | 3,0575 |
| 11.05.2023 | 3,0575 | 3,065 | 3,04 | 3,04 |
| 14.05.2023 | 3,01 | 3,125 | 3,01 | 3,0775 |
| 15.05.2023 | 3,0875 | 3,1275 | 3,0875 | 3,1275 |
| 16.05.2023 | 3,1275 | 3,2475 | 3,1275 | 3,2475 |
| 17.05.2023 | 3,3125 | 3,5 | 3,0125 | 3,395 |
| 21.05.2023 | 3,3475 | 3,3475 | 3,1525 | 3,1525 |
| 22.05.2023 | 3,1375 | 3,1525 | 3,1375 | 3,1525 |
| 23.05.2023 | 3,2825 | 3,2825 | 3,2125 | 3,2125 |
| 24.05.2023 | 3,2125 | 3,255 | 3,2125 | 3,25 |
| 25.05.2023 | 3,255 | 3,2775 | 3,255 | 3,2775 |
| 28.05.2023 | 3,2775 | 3,5275 | 3,2775 | 3,3925 |
| 29.05.2023 | 3,3925 | 3,45 | 3,3925 | 3,45 |
| 30.05.2023 | 3,45 | 3,45 | 3,445 | 3,445 |
| 31.05.2023 | 3,4375 | 3,445 | 3,4275 | 3,445 |
| 01.06.2023 | 3,5 | 3,5 | 3,4875 | 3,4875 |
| 04.06.2023 | 3,4825 | 3,49 | 3,4825 | 3,4875 |
| 05.06.2023 | 3,4375 | 3,4375 | 3,3125 | 3,41 |
| 06.06.2023 | 3,48 | 3,625 | 3,4775 | 3,625 |
| 07.06.2023 | 3,9875 | 3,9875 | 3,9875 | 3,9875 |
| 08.06.2023 | 3,9875 | 4 | 3,87 | 3,87 |
| 11.06.2023 | 3,6375 | 3,7525 | 3,6375 | 3,7525 |
| 12.06.2023 | 3,735 | 3,735 | 3,62 | 3,62 |
| 13.06.2023 | 3,5375 | 3,625 | 3,5375 | 3,625 |
| 14.06.2023 | 3,6225 | 3,9875 | 3,6225 | 3,9875 |
| 15.06.2023 | 3,8125 | 3,9375 | 3,8125 | 3,875 |
| 18.06.2023 | 3,8 | 3,8 | 3,6625 | 3,6625 |
| 19.06.2023 | 3,625 | 3,625 | 3,2975 | 3,395 |
| 20.06.2023 | 3,5 | 3,5 | 3,395 | 3,395 |
| 21.06.2023 | 3,3875 | 3,525 | 3,3875 | 3,525 |
| 22.06.2023 | 3,6125 | 3,81 | 3,6125 | 3,7925 |
| 25.06.2023 | 3,75 | 3,875 | 3,75 | 3,875 |
| 26.06.2023 | 3,91 | 3,9125 | 3,91 | 3,9125 |
| 02.07.2023 | 3,9875 | 4,2025 | 3,98 | 4,1875 |
| 03.07.2023 | 4,1875 | 4,1875 | 3,955 | 4,1625 |
| 04.07.2023 | 4,1425 | 4,2125 | 4,1425 | 4,2125 |
| 05.07.2023 | 4,3125 | 4,44 | 4,3125 | 4,44 |
| 06.07.2023 | 4,44 | 4,44 | 4,2125 | 4,2125 |
| 09.07.2023 | 4,2125 | 4,375 | 4,2125 | 4,3725 |
| 10.07.2023 | 4,3875 | 4,3875 | 4,275 | 4,275 |
| 11.07.2023 | 4,3375 | 4,3375 | 4,185 | 4,185 |
| 12.07.2023 | 4,1975 | 4,4 | 4,1975 | 4,4 |
| 13.07.2023 | 4,4 | 4,4375 | 4,375 | 4,4375 |
| 16.07.2023 | 4,5 | 4,7825 | 4,5 | 4,695 |
| 17.07.2023 | 4,665 | 4,665 | 4,44 | 4,46 |
| 18.07.2023 | 4,46 | 4,5625 | 4,46 | 4,5625 |
| 19.07.2023 | 4,605 | 4,6875 | 4,6025 | 4,6875 |
| 20.07.2023 | 4,74 | 4,74 | 4,6875 | 4,6875 |
| 23.07.2023 | 4,6875 | 4,6875 | 4,6875 | 4,6875 |
| 24.07.2023 | 4,72 | 4,72 | 4,625 | 4,625 |
| 25.07.2023 | 4,5 | 4,5975 | 4,45 | 4,5975 |
| 26.07.2023 | 4,4725 | 4,7575 | 4,4725 | 4,7575 |
| 27.07.2023 | 4,76 | 4,76 | 4,75 | 4,75 |
| 30.07.2023 | 4,8775 | 5,15 | 4,8775 | 5,145 |
| 31.07.2023 | 5,125 | 5,125 | 5,0625 | 5,0625 |
| 01.08.2023 | 5,0625 | 5,0625 | 5,0625 | 5,0625 |
| 02.08.2023 | 5,0625 | 5,0625 | 4,875 | 4,875 |
| 03.08.2023 | 4,8625 | 4,8625 | 4,8625 | 4,8625 |
| 06.08.2023 | 5,0875 | 5,0875 | 5,085 | 5,085 |
| 07.08.2023 | 5,085 | 5,085 | 5 | 5 |
| 08.08.2023 | 4,6375 | 5,075 | 4,6375 | 5,05 |
| 09.08.2023 | 5 | 5,125 | 4,9525 | 4,9525 |
| 10.08.2023 | 4,9525 | 4,9525 | 4,4625 | 4,875 |
| 13.08.2023 | 4,9625 | 5,005 | 4,9625 | 5,005 |
| 14.08.2023 | 5,0475 | 5,0475 | 4,875 | 4,9375 |
| 15.08.2023 | 4,9075 | 4,9075 | 4,89 | 4,89 |
| 16.08.2023 | 4,875 | 4,89 | 4,875 | 4,89 |
| 17.08.2023 | 4,9625 | 5,1875 | 4,9625 | 5,145 |
| 20.08.2023 | 5,22 | 5,3125 | 5,22 | 5,3125 |
| 21.08.2023 | 5,8375 | 5,8425 | 5,8375 | 5,8425 |
| 22.08.2023 | 5,8425 | 6,425 | 5,8425 | 6,245 |
| 23.08.2023 | 6,375 | 6,375 | 5,8025 | 5,895 |
| 24.08.2023 | 5,625 | 5,875 | 5,5175 | 5,86 |
| 27.08.2023 | 6,0975 | 6,4438 | 6,0975 | 6,4438 |
| 28.08.2023 | 6,4438 | 6,4438 | 6,125 | 6,125 |
| 30.08.2023 | 6,125 | 6,25 | 6,125 | 6,125 |
| 31.08.2023 | 6,125 | 6,5875 | 6,125 | 6,5875 |
| 03.09.2023 | 7,2375 | 7,2438 | 7,2375 | 7,2438 |
| 04.09.2023 | 7,65 | 7,7563 | 7,65 | 7,7563 |
| 05.09.2023 | 7,7563 | 7,7563 | 7,375 | 7,375 |
| 06.09.2023 | 7,375 | 7,375 | 7,375 | 7,375 |
| 07.09.2023 | 7,6375 | 7,6375 | 7,5 | 7,5 |
| 10.09.2023 | 7,5 | 7,9313 | 7,5 | 7,9313 |
| 11.09.2023 | 7,9313 | 7,9313 | 7,5188 | 7,5188 |
| 12.09.2023 | 7,65 | 7,65 | 6,975 | 6,975 |
| 13.09.2023 | 6,75 | 6,75 | 6,4875 | 6,4875 |
| 14.09.2023 | 6,5625 | 7,1313 | 6,5625 | 7,1313 |
| 17.09.2023 | 7,5 | 7,775 | 7,4938 | 7,4938 |
| 18.09.2023 | 7,4938 | 7,4938 | 6,8875 | 7,1938 |
| 19.09.2023 | 7,1438 | 7,1438 | 6,875 | 6,875 |
| 20.09.2023 | 6,7313 | 6,8688 | 6,7313 | 6,8688 |
| 21.09.2023 | 6,8688 | 7,5 | 6,8688 | 7,5 |
| 24.09.2023 | 7,5375 | 7,7625 | 7,5375 | 7,7625 |
| 25.09.2023 | 7,7625 | 7,7625 | 6,9875 | 7,1938 |
| 26.09.2023 | 7,1875 | 7,4375 | 7,1875 | 7,4375 |
| 27.09.2023 | 7,875 | 8,1813 | 7,875 | 8,1813 |
| 28.09.2023 | 8,5 | 8,9938 | 8,5 | 8,9938 |
| 01.10.2023 | 9,8875 | 9,8875 | 9,8875 | 9,8875 |
| 02.10.2023 | 9,75 | 9,75 | 8,9 | 9,025 |
| 03.10.2023 | 8,8688 | 8,8875 | 8,8688 | 8,8875 |
| 04.10.2023 | 8,8875 | 9,6375 | 8,8875 | 9,6375 |
| 05.10.2023 | 9,6188 | 9,6375 | 9,6188 | 9,625 |
| 08.10.2023 | 8,875 | 9,0313 | 8,7063 | 8,7063 |
| 09.10.2023 | 8,4063 | 9,4688 | 8,4063 | 9,25 |
| 10.10.2023 | 9,25 | 9,25 | 8,5563 | 8,5563 |
| 11.10.2023 | 8,8563 | 8,8563 | 8,5 | 8,5 |
| 12.10.2023 | 8,275 | 8,275 | 7,825 | 8,1563 |
| 15.10.2023 | 8,0625 | 8,0625 | 8,0563 | 8,0563 |
| 16.10.2023 | 8,25 | 8,6813 | 8,25 | 8,5938 |
| 17.10.2023 | 8,4875 | 9,45 | 8,4875 | 9,45 |
| 18.10.2023 | 10,3938 | 10,3938 | 10,3125 | 10,3125 |
| 19.10.2023 | 10,0313 | 10,0313 | 9,6375 | 9,6375 |
| 22.10.2023 | 10,6 | 10,6 | 10,6 | 10,6 |
| 23.10.2023 | 11,6563 | 11,6563 | 11,6563 | 11,6563 |
| 24.10.2023 | 11,6563 | 11,6563 | 10,6625 | 10,6625 |
| 25.10.2023 | 10,6813 | 11,725 | 10,6813 | 11,725 |
| 26.10.2023 | 12,8875 | 12,8875 | 12,8875 | 12,8875 |
| 29.10.2023 | 14,175 | 14,175 | 14,175 | 14,175 |
| 30.10.2023 | 15,575 | 15,575 | 14,9625 | 14,9625 |
| 31.10.2023 | 14,9625 | 14,9625 | 13,475 | 13,475 |
| 01.11.2023 | 12,5375 | 14,2 | 12,5375 | 14,2 |
| 02.11.2023 | 14,2125 | 14,2125 | 14,2 | 14,2 |
| 05.11.2023 | 14,2 | 14,375 | 14,2 | 14,2 |
| 06.11.2023 | 13,75 | 13,75 | 12,7875 | 12,8625 |
| 07.11.2023 | 13,3375 | 13,75 | 13,3375 | 13,75 |
| 08.11.2023 | 14 | 14 | 13,5 | 13,5 |
| 09.11.2023 | 13,3625 | 13,5 | 13,3625 | 13,5 |
| 12.11.2023 | 14,375 | 14,375 | 13,125 | 13,1375 |
| 13.11.2023 | 13,1375 | 13,1375 | 12,8625 | 12,875 |
| 14.11.2023 | 13,3125 | 13,375 | 13,3125 | 13,375 |
| 15.11.2023 | 13,9875 | 14,0125 | 13,9875 | 14,0125 |
| 16.11.2023 | 14,675 | 14,675 | 14,2375 | 14,2375 |
| 19.11.2023 | 15,625 | 15,625 | 14,75 | 14,75 |
| 20.11.2023 | 14,75 | 14,75 | 13,275 | 13,275 |
| 21.11.2023 | 12,6375 | 14,6 | 12,6375 | 14,6 |
| 22.11.2023 | 16,05 | 16,05 | 14,6 | 15,175 |
| 23.11.2023 | 15,2875 | 15,2875 | 14,6375 | 14,6375 |
| 26.11.2023 | 14,3375 | 14,3375 | 13,175 | 13,175 |
| 27.11.2023 | 13,175 | 13,175 | 11,875 | 12 |
| 28.11.2023 | 11,7 | 11,7563 | 11,5813 | 11,7563 |
| 29.11.2023 | 11,5 | 11,5 | 11,5 | 11,5 |
| 30.11.2023 | 11,5188 | 12,3 | 11,5188 | 12,25 |
| 03.12.2023 | 11,9938 | 11,9938 | 11,025 | 11,025 |
| 04.12.2023 | 10,6875 | 10,8438 | 10,6875 | 10,8438 |
| 05.12.2023 | 10,8438 | 10,8438 | 9,7625 | 9,7625 |
| 06.12.2023 | 9,8188 | 9,8813 | 9,8188 | 9,875 |
| 07.12.2023 | 9,875 | 9,875 | 9,875 | 9,875 |
| 10.12.2023 | 9,875 | 9,875 | 9,3813 | 9,3813 |
| 11.12.2023 | 8,8875 | 9,1313 | 8,8875 | 9,1313 |
| 12.12.2023 | 8,9938 | 8,9938 | 8,725 | 8,725 |
| 13.12.2023 | 8,725 | 8,925 | 8,7125 | 8,925 |
| 14.12.2023 | 8,9125 | 8,9125 | 8,85 | 8,85 |
| 17.12.2023 | 8,9 | 9,25 | 8,9 | 9,25 |
| 18.12.2023 | 10,175 | 10,175 | 10,0938 | 10,175 |
| 19.12.2023 | 11,1875 | 11,1875 | 11,1188 | 11,1188 |
| 20.12.2023 | 10,0125 | 10,3125 | 10,0125 | 10,3125 |
| 21.12.2023 | 10,275 | 10,275 | 9,2813 | 9,3188 |
| 24.12.2023 | 8,8875 | 8,8875 | 8,3875 | 8,3875 |
| 25.12.2023 | 8,4438 | 8,4438 | 8,4375 | 8,4375 |
| 26.12.2023 | 8,4375 | 8,4438 | 8,4375 | 8,4438 |
| 27.12.2023 | 8,4438 | 8,675 | 8,4438 | 8,675 |
| 28.12.2023 | 8,6438 | 9,0875 | 8,6438 | 9,075 |