SUNTK
SUN TEKSTİL SANAYİ VE TİCARET A.Ş. (SUNTK)
24.540
₺
-1.000 (%-3.92)
SUNTK: SUN TEKSTİL SANAYİ VE TİCARET A.Ş. Arşiv
SUN TEKSTİL SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 38,6032
KAPANIŞ 38,6087
En Düşük
DÜŞÜK 25,6883
En Yüksek
YÜKSEK 60,2179
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 36,5176 | 37,6062 | 36,4794 | 36,4794 |
| 02.01.2025 | 36,6321 | 37,3006 | 36,0019 | 36,0019 |
| 05.01.2025 | 36,0783 | 36,2693 | 34,7986 | 34,9514 |
| 06.01.2025 | 34,7986 | 35,6008 | 33,137 | 34,7413 |
| 07.01.2025 | 34,8177 | 35,6772 | 33,4235 | 34,7222 |
| 08.01.2025 | 34,7222 | 35,3334 | 34,7222 | 35,0469 |
| 09.01.2025 | 34,7604 | 35,1615 | 34,5121 | 34,9514 |
| 12.01.2025 | 35,0469 | 37,9691 | 34,7604 | 37,8545 |
| 13.01.2025 | 37,9691 | 39,1723 | 37,9691 | 38,3702 |
| 14.01.2025 | 38,5612 | 38,6567 | 38,1028 | 38,4657 |
| 15.01.2025 | 38,4657 | 40,07 | 38,4275 | 39,9936 |
| 16.01.2025 | 40,0891 | 40,1655 | 39,4397 | 39,8217 |
| 19.01.2025 | 39,8217 | 40,3374 | 39,6498 | 40,2992 |
| 20.01.2025 | 40,3947 | 40,3947 | 36,2693 | 36,2693 |
| 21.01.2025 | 36,2311 | 37,3388 | 33,8055 | 36,6894 |
| 22.01.2025 | 36,3839 | 37,95 | 36,3839 | 37,4916 |
| 23.01.2025 | 37,6635 | 37,8163 | 37,0332 | 37,7781 |
| 26.01.2025 | 38,0455 | 39,2869 | 37,6253 | 38,6185 |
| 27.01.2025 | 38,6567 | 38,8477 | 35,3907 | 38,6758 |
| 28.01.2025 | 38,8477 | 38,9813 | 36,5558 | 36,5558 |
| 29.01.2025 | 36,7658 | 37,4534 | 35,3716 | 37,2433 |
| 30.01.2025 | 35,6008 | 36,9759 | 34,8368 | 34,9323 |
| 02.02.2025 | 34,9132 | 34,9896 | 33,0224 | 34,0729 |
| 03.02.2025 | 34,0729 | 34,3785 | 32,373 | 33,8437 |
| 04.02.2025 | 33,7482 | 34,9323 | 32,4685 | 34,8941 |
| 05.02.2025 | 34,9132 | 35,6199 | 34,3785 | 34,9514 |
| 06.02.2025 | 34,9514 | 35,6199 | 34,5885 | 35,3525 |
| 09.02.2025 | 35,6008 | 36,6512 | 34,6267 | 35,3907 |
| 10.02.2025 | 35,5626 | 36,8613 | 35,1424 | 36,3266 |
| 11.02.2025 | 36,3266 | 36,8804 | 35,8682 | 36,4794 |
| 12.02.2025 | 36,5749 | 37,3579 | 36,212 | 37,0905 |
| 13.02.2025 | 37,3197 | 37,7017 | 36,3648 | 37,5107 |
| 16.02.2025 | 37,5107 | 38,141 | 36,8422 | 38,141 |
| 17.02.2025 | 38,1601 | 38,8095 | 37,8163 | 38,4848 |
| 18.02.2025 | 38,4848 | 38,6758 | 38,141 | 38,5612 |
| 19.02.2025 | 38,5612 | 39,0386 | 37,9118 | 38,4466 |
| 20.02.2025 | 38,6567 | 38,6567 | 37,9882 | 38,4848 |
| 23.02.2025 | 38,6185 | 41,2541 | 38,332 | 40,834 |
| 24.02.2025 | 41,0632 | 41,3114 | 40,3183 | 41,1013 |
| 25.02.2025 | 41,1013 | 41,5406 | 37,0141 | 37,2433 |
| 26.02.2025 | 37,2433 | 38,3702 | 36,3839 | 38,3702 |
| 27.02.2025 | 38,3702 | 42,1709 | 38,2747 | 40,7385 |
| 02.03.2025 | 41,025 | 41,2541 | 37,5107 | 38,3893 |
| 03.03.2025 | 39,0004 | 40,3374 | 38,5994 | 39,9172 |
| 04.03.2025 | 40,1464 | 40,2228 | 39,0195 | 39,9363 |
| 05.03.2025 | 41,5024 | 41,5979 | 38,2556 | 39,2105 |
| 06.03.2025 | 39,4588 | 41,4069 | 38,7904 | 41,3878 |
| 09.03.2025 | 41,235 | 42,381 | 39,3824 | 39,6307 |
| 10.03.2025 | 39,9936 | 39,9936 | 38,0264 | 39,3251 |
| 11.03.2025 | 39,6307 | 40,4138 | 39,4015 | 39,9172 |
| 12.03.2025 | 39,8599 | 42,9158 | 38,8667 | 41,8271 |
| 13.03.2025 | 41,8271 | 41,999 | 40,2992 | 40,7385 |
| 16.03.2025 | 40,9104 | 41,0632 | 36,6703 | 36,6703 |
| 17.03.2025 | 36,4794 | 36,6703 | 33,0033 | 33,0033 |
| 18.03.2025 | 32,373 | 36,2884 | 29,7183 | 35,1997 |
| 19.03.2025 | 33,6145 | 34,3785 | 31,6855 | 31,6855 |
| 20.03.2025 | 29,7947 | 30,0429 | 28,5341 | 28,5341 |
| 23.03.2025 | 25,6883 | 29,8902 | 25,6883 | 27,4264 |
| 24.03.2025 | 27,5219 | 28,324 | 26,2422 | 27,5219 |
| 25.03.2025 | 27,5219 | 29,9856 | 26,4332 | 29,5655 |
| 26.03.2025 | 30,0047 | 32,5067 | 29,6419 | 32,4685 |
| 27.03.2025 | 32,8505 | 33,71 | 30,8451 | 32,8123 |
| 01.04.2025 | 32,4685 | 36,0592 | 32,3348 | 35,2188 |
| 02.04.2025 | 35,2188 | 35,4098 | 32,3921 | 35,4098 |
| 03.04.2025 | 35,1424 | 35,639 | 33,4808 | 34,6649 |
| 06.04.2025 | 34,3785 | 35,1233 | 32,946 | 34,8177 |
| 07.04.2025 | 34,6458 | 34,6649 | 33,0415 | 33,6145 |
| 08.04.2025 | 32,755 | 33,901 | 32,0484 | 33,0415 |
| 09.04.2025 | 33,3089 | 33,3089 | 32,373 | 32,4303 |
| 10.04.2025 | 32,4303 | 32,4303 | 30,8833 | 31,2271 |
| 13.04.2025 | 31,2271 | 33,137 | 30,6541 | 32,7359 |
| 14.04.2025 | 32,7359 | 32,8505 | 31,2271 | 31,4181 |
| 15.04.2025 | 31,1316 | 31,4181 | 28,7442 | 29,4127 |
| 16.04.2025 | 28,6869 | 30,3103 | 28,6869 | 30,1002 |
| 17.04.2025 | 29,9666 | 30,4631 | 28,6487 | 29,2217 |
| 20.04.2025 | 29,2217 | 29,2217 | 28,133 | 28,3813 |
| 21.04.2025 | 28,3813 | 28,9352 | 27,6938 | 27,8847 |
| 23.04.2025 | 28,8015 | 30,3676 | 27,9802 | 30,1002 |
| 24.04.2025 | 30,062 | 32,4494 | 29,661 | 31,9529 |
| 27.04.2025 | 33,2325 | 33,7673 | 31,972 | 32,2202 |
| 28.04.2025 | 32,6595 | 33,3853 | 31,5136 | 32,4494 |
| 29.04.2025 | 32,564 | 33,7864 | 32,5258 | 33,7482 |
| 01.05.2025 | 34,092 | 35,8873 | 33,7673 | 35,5244 |
| 04.05.2025 | 36,6512 | 38,5803 | 36,2884 | 37,3388 |
| 05.05.2025 | 37,7208 | 37,9309 | 36,1165 | 37,3961 |
| 06.05.2025 | 37,9118 | 38,523 | 37,3579 | 38,1601 |
| 07.05.2025 | 38,1983 | 38,8858 | 36,9568 | 38,6758 |
| 08.05.2025 | 38,6567 | 38,9813 | 37,2624 | 37,377 |
| 11.05.2025 | 37,5489 | 38,9813 | 37,2433 | 38,5803 |
| 12.05.2025 | 38,1601 | 39,5352 | 38,141 | 39,1532 |
| 13.05.2025 | 39,3442 | 40,4711 | 38,8095 | 40,0509 |
| 14.05.2025 | 40,2992 | 41,1586 | 40,0509 | 40,5857 |
| 15.05.2025 | 40,5857 | 40,7194 | 39,0195 | 40,1082 |
| 19.05.2025 | 40,1082 | 41,025 | 39,7835 | 41,025 |
| 20.05.2025 | 41,5406 | 41,8844 | 40,6621 | 40,6621 |
| 21.05.2025 | 40,6812 | 40,9486 | 38,8095 | 39,9936 |
| 22.05.2025 | 40,0127 | 43,9853 | 38,332 | 43,9853 |
| 25.05.2025 | 48,3686 | 48,3686 | 39,5925 | 39,5925 |
| 26.05.2025 | 35,639 | 35,639 | 35,639 | 35,639 |
| 27.05.2025 | 32,9842 | 34,6267 | 32,0866 | 32,4685 |
| 28.05.2025 | 32,3539 | 33,4235 | 30,1766 | 32,5449 |
| 29.05.2025 | 32,4685 | 34,3403 | 31,9529 | 32,2393 |
| 01.06.2025 | 32,4685 | 33,4426 | 31,6855 | 31,6855 |
| 02.06.2025 | 31,6473 | 32,5449 | 31,6282 | 32,0102 |
| 03.06.2025 | 32,1821 | 33,7482 | 31,7237 | 32,2393 |
| 04.06.2025 | 32,373 | 32,9651 | 31,1316 | 32,4685 |
| 09.06.2025 | 32,755 | 33,0033 | 31,7237 | 32,1821 |
| 10.06.2025 | 32,2011 | 32,6404 | 31,4754 | 32,1248 |
| 11.06.2025 | 31,8192 | 33,5763 | 31,8192 | 32,373 |
| 12.06.2025 | 31,5136 | 33,1943 | 29,9093 | 32,9078 |
| 15.06.2025 | 32,946 | 33,7291 | 32,7168 | 32,7168 |
| 16.06.2025 | 32,7168 | 33,5763 | 32,373 | 32,7741 |
| 17.06.2025 | 33,0415 | 33,2707 | 31,7619 | 32,1821 |
| 18.06.2025 | 32,0866 | 32,4876 | 30,9979 | 31,1125 |
| 19.06.2025 | 31,2844 | 31,4754 | 30,4631 | 30,7687 |
| 22.06.2025 | 30,1193 | 31,0743 | 29,1644 | 30,3867 |
| 23.06.2025 | 30,8069 | 31,5136 | 30,3485 | 30,8451 |
| 24.06.2025 | 31,0361 | 31,4754 | 30,5968 | 30,7687 |
| 25.06.2025 | 30,7687 | 31,0743 | 30,2148 | 30,2148 |
| 26.06.2025 | 30,2721 | 30,5013 | 28,8588 | 29,852 |
| 29.06.2025 | 29,9856 | 32,8314 | 28,5532 | 32,8123 |
| 30.06.2025 | 32,6595 | 35,1806 | 32,3921 | 34,3212 |
| 01.07.2025 | 34,2639 | 35,7918 | 33,9583 | 34,092 |
| 02.07.2025 | 34,3785 | 35,1042 | 32,7168 | 34,3976 |
| 03.07.2025 | 34,4548 | 37,5871 | 33,9965 | 37,2051 |
| 06.07.2025 | 37,1478 | 39,4397 | 35,2952 | 38,9049 |
| 07.07.2025 | 38,9049 | 40,5857 | 38,3893 | 39,7262 |
| 08.07.2025 | 39,1914 | 39,7262 | 38,1983 | 38,1983 |
| 09.07.2025 | 38,1983 | 40,0509 | 38,1983 | 39,2678 |
| 10.07.2025 | 39,1532 | 39,6307 | 38,8286 | 38,9813 |
| 13.07.2025 | 39,7835 | 39,9745 | 38,1219 | 39,0577 |
| 15.07.2025 | 39,0577 | 39,8026 | 38,8286 | 38,9622 |
| 16.07.2025 | 39,1341 | 39,1532 | 38,5803 | 38,6949 |
| 17.07.2025 | 38,7713 | 41,3878 | 38,4657 | 40,7385 |
| 20.07.2025 | 40,7576 | 42,0181 | 40,0127 | 40,4329 |
| 21.07.2025 | 40,4329 | 41,6743 | 39,7262 | 40,8722 |
| 22.07.2025 | 41,0822 | 41,5979 | 40,3374 | 40,5093 |
| 23.07.2025 | 40,6048 | 41,5597 | 39,3251 | 39,7262 |
| 24.07.2025 | 39,6307 | 40,3756 | 39,3824 | 39,4206 |
| 27.07.2025 | 39,4206 | 40,4329 | 39,0577 | 39,8408 |
| 28.07.2025 | 39,8408 | 40,2992 | 39,3633 | 39,8217 |
| 29.07.2025 | 39,8217 | 40,1655 | 39,2105 | 39,6307 |
| 30.07.2025 | 39,6307 | 40,4329 | 39,3442 | 39,4397 |
| 31.07.2025 | 39,5352 | 39,8408 | 38,5421 | 39,4397 |
| 03.08.2025 | 39,5543 | 40,2801 | 38,9622 | 39,0386 |
| 04.08.2025 | 39,0768 | 39,2678 | 38,5803 | 38,7904 |
| 05.08.2025 | 39,3442 | 39,4015 | 37,4534 | 38,1601 |
| 06.08.2025 | 38,3893 | 38,8667 | 37,9118 | 37,95 |
| 07.08.2025 | 38,0837 | 38,523 | 37,759 | 37,95 |
| 10.08.2025 | 37,95 | 38,332 | 37,6826 | 37,7017 |
| 11.08.2025 | 37,7399 | 38,4466 | 37,6635 | 37,8163 |
| 12.08.2025 | 38,1983 | 41,2541 | 37,7017 | 39,9554 |
| 13.08.2025 | 39,9554 | 40,4138 | 39,0959 | 39,3633 |
| 14.08.2025 | 39,3633 | 39,8217 | 38,8858 | 39,0386 |
| 17.08.2025 | 39,0768 | 39,8217 | 38,8667 | 39,3251 |
| 18.08.2025 | 39,8981 | 39,8981 | 37,9309 | 38,4466 |
| 19.08.2025 | 38,5612 | 39,5352 | 38,4466 | 39,0577 |
| 20.08.2025 | 39,2869 | 40,3756 | 38,5994 | 39,6689 |
| 21.08.2025 | 39,7453 | 41,8271 | 39,0577 | 40,9295 |
| 24.08.2025 | 41,1586 | 42,2091 | 40,7385 | 41,7698 |
| 25.08.2025 | 41,6361 | 43,4505 | 40,452 | 43,1641 |
| 26.08.2025 | 43,4123 | 46,7929 | 42,8776 | 44,3482 |
| 27.08.2025 | 44,3673 | 45,9143 | 42,9349 | 43,8898 |
| 28.08.2025 | 43,928 | 44,4055 | 42,8012 | 43,355 |
| 31.08.2025 | 43,355 | 44,2909 | 42,2473 | 43,4123 |
| 01.09.2025 | 43,355 | 44,31 | 42,4383 | 42,9349 |
| 02.09.2025 | 43,546 | 47,2131 | 43,0304 | 45,456 |
| 03.09.2025 | 45,5514 | 48,3686 | 45,5514 | 47,6524 |
| 04.09.2025 | 47,3468 | 48,4641 | 46,8884 | 47,0794 |
| 07.09.2025 | 46,7929 | 46,7929 | 44,4628 | 45,4942 |
| 08.09.2025 | 45,6851 | 46,2199 | 43,928 | 45,4369 |
| 09.09.2025 | 45,5896 | 46,0289 | 43,8516 | 45,5514 |
| 10.09.2025 | 45,7806 | 47,4614 | 45,0549 | 45,8379 |
| 11.09.2025 | 46,6401 | 48,4641 | 46,239 | 46,8884 |
| 14.09.2025 | 46,8884 | 48,7983 | 46,6401 | 48,0821 |
| 15.09.2025 | 47,7478 | 48,7983 | 47,3659 | 47,3659 |
| 16.09.2025 | 47,3659 | 51,5677 | 47,3659 | 49,7055 |
| 17.09.2025 | 49,7055 | 51,5677 | 49,1803 | 49,6578 |
| 18.09.2025 | 49,6578 | 49,7533 | 48,0343 | 48,7028 |
| 21.09.2025 | 48,7028 | 49,4668 | 48,2253 | 48,846 |
| 22.09.2025 | 48,8938 | 48,9893 | 47,7288 | 48,1776 |
| 23.09.2025 | 52,5226 | 52,5226 | 44,3291 | 47,7478 |
| 24.09.2025 | 48,3208 | 50,565 | 45,9716 | 47,7097 |
| 25.09.2025 | 47,8911 | 48,2253 | 46,5064 | 46,812 |
| 28.09.2025 | 46,812 | 47,3468 | 45,265 | 45,3032 |
| 29.09.2025 | 45,3032 | 46,5255 | 43,5651 | 45,7424 |
| 30.09.2025 | 45,7615 | 46,0098 | 44,7684 | 45,4369 |
| 01.10.2025 | 45,4369 | 45,7806 | 44,5392 | 44,5774 |
| 02.10.2025 | 44,5583 | 44,9785 | 43,3932 | 43,3932 |
| 05.10.2025 | 43,5651 | 44,0044 | 42,5147 | 43,6415 |
| 06.10.2025 | 43,6224 | 44,5965 | 43,1259 | 43,6415 |
| 07.10.2025 | 43,6415 | 43,928 | 42,1709 | 42,1709 |
| 08.10.2025 | 42,9731 | 44,4628 | 41,4642 | 43,2977 |
| 09.10.2025 | 43,5842 | 45,4751 | 43,4505 | 44,4628 |
| 12.10.2025 | 44,31 | 44,31 | 42,4383 | 43,2405 |
| 13.10.2025 | 43,2023 | 43,5842 | 41,0441 | 41,0441 |
| 14.10.2025 | 41,3687 | 41,6361 | 39,9172 | 40,1846 |
| 15.10.2025 | 40,0891 | 40,0891 | 37,7399 | 37,8927 |
| 16.10.2025 | 37,3388 | 37,8927 | 34,1875 | 34,7031 |
| 19.10.2025 | 36,2884 | 36,2884 | 35,0087 | 35,8491 |
| 20.10.2025 | 35,8491 | 37,2433 | 33,6718 | 33,6718 |
| 21.10.2025 | 33,6718 | 34,7413 | 32,564 | 33,9201 |
| 22.10.2025 | 33,9201 | 35,83 | 33,2325 | 35,1806 |
| 23.10.2025 | 35,3334 | 38,1219 | 34,1875 | 38,0264 |
| 26.10.2025 | 39,1532 | 40,8722 | 38,1028 | 40,3183 |
| 27.10.2025 | 40,5666 | 41,2732 | 39,1723 | 39,1723 |
| 29.10.2025 | 38,9813 | 40,3183 | 37,9691 | 39,1723 |
| 30.10.2025 | 39,7071 | 39,7262 | 37,7972 | 38,2365 |
| 02.11.2025 | 39,0577 | 39,7835 | 38,1601 | 38,8667 |
| 03.11.2025 | 39,7262 | 41,3305 | 38,9622 | 40,9677 |
| 04.11.2025 | 41,3147 | 41,3147 | 39,6292 | 40,2759 |
| 05.11.2025 | 40,8835 | 43,0198 | 40,1387 | 42,7062 |
| 06.11.2025 | 42,4906 | 43,0786 | 39,3352 | 39,9623 |
| 09.11.2025 | 39,786 | 40,9227 | 36,9833 | 39,5312 |
| 10.11.2025 | 39,6488 | 40,4719 | 37,7281 | 38,2964 |
| 11.11.2025 | 39,0804 | 39,1784 | 37,6889 | 38,414 |
| 12.11.2025 | 38,414 | 38,9824 | 37,0617 | 37,0617 |
| 13.11.2025 | 37,0813 | 38,414 | 35,7682 | 36,5325 |
| 16.11.2025 | 37,0029 | 37,1205 | 36,1405 | 36,3169 |
| 17.11.2025 | 36,2777 | 36,7481 | 35,2978 | 35,2978 |
| 18.11.2025 | 35,2782 | 36,1209 | 34,8862 | 35,0038 |
| 19.11.2025 | 35,1018 | 35,4546 | 34,5922 | 34,651 |
| 20.11.2025 | 34,5922 | 37,1989 | 34,2982 | 36,9441 |
| 23.11.2025 | 37,0029 | 39,0804 | 37,0029 | 38,4532 |
| 24.11.2025 | 38,5708 | 39,5116 | 36,6697 | 36,9245 |
| 25.11.2025 | 37,1009 | 37,1401 | 35,8662 | 35,8662 |
| 26.11.2025 | 35,925 | 36,5913 | 34,7882 | 34,7882 |
| 27.11.2025 | 35,0234 | 36,2385 | 34,4942 | 34,4942 |
| 30.11.2025 | 34,4942 | 35,1802 | 34,3962 | 35,1802 |
| 01.12.2025 | 35,2782 | 38,6884 | 35,141 | 37,6693 |
| 02.12.2025 | 38,1592 | 40,0015 | 37,2185 | 39,198 |
| 03.12.2025 | 39,492 | 40,8051 | 38,2376 | 40,1779 |
| 04.12.2025 | 40,5503 | 42,1378 | 39,688 | 39,688 |
| 07.12.2025 | 40,1779 | 42,1182 | 39,6684 | 40,9227 |
| 08.12.2025 | 42,1182 | 42,7454 | 40,9031 | 42,6278 |
| 09.12.2025 | 43,451 | 43,4902 | 41,1971 | 41,1971 |
| 10.12.2025 | 41,1775 | 41,3735 | 39,0804 | 39,0804 |
| 11.12.2025 | 39,198 | 40,2955 | 38,904 | 39,296 |
| 14.12.2025 | 39,394 | 43,0982 | 39,394 | 41,5695 |
| 15.12.2025 | 41,2167 | 43,4902 | 41,2167 | 43,2746 |
| 16.12.2025 | 43,2158 | 45,0385 | 42,8238 | 44,5877 |
| 17.12.2025 | 44,4701 | 47,3512 | 44,4701 | 47,018 |
| 18.12.2025 | 47,0376 | 48,0175 | 45,6656 | 47,3904 |
| 21.12.2025 | 47,1356 | 49,7814 | 45,0973 | 49,1935 |
| 22.12.2025 | 48,9975 | 52,9663 | 48,7623 | 52,3293 |
| 23.12.2025 | 52,9173 | 54,2892 | 51,5453 | 52,3783 |
| 24.12.2025 | 52,9173 | 54,8772 | 50,2714 | 53,9952 |
| 25.12.2025 | 53,9952 | 55,7101 | 53,7992 | 54,9262 |
| 28.12.2025 | 55,4161 | 58,111 | 55,1712 | 57,0331 |
| 29.12.2025 | 57,0821 | 58,405 | 56,6901 | 57,768 |
| 30.12.2025 | 57,768 | 60,2179 | 56,8371 | 59,6789 |