SUNTK
SUN TEKSTİL SANAYİ VE TİCARET A.Ş.
18:10:01
31.6 ₺
+1.300 (%+4.29)
Önceki Kapanış: 30.3·
Volatilite: 6.470
Düşük₺30.04
Yüksek₺32
Piyasa Verileri
Spot Piyasa
A:31.5
S:31.6
Önceki haftaya göre (WoW)
-2.47%
Önceki aya göre (MoM)
-4.93%
Yılbaşından bugüne (YTD)
-48.11%
Önceki yıla göre (YoY)
-3.78%
SUNTK: SUN TEKSTİL SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,2204
KAPANIŞ 9,2546
En Düşük
DÜŞÜK 5,8349
En Yüksek
YÜKSEK 18,4293
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.05.2022 | 6,7486 | 6,7954 | 6,6033 | 6,7486 |
| 22.05.2022 | 6,7486 | 6,7486 | 6,5929 | 6,624 |
| 23.05.2022 | 6,624 | 6,7383 | 6,5773 | 6,7227 |
| 24.05.2022 | 6,7278 | 6,7486 | 6,6604 | 6,7227 |
| 25.05.2022 | 6,7227 | 6,7278 | 6,6707 | 6,7278 |
| 26.05.2022 | 6,7383 | 6,7383 | 6,6136 | 6,6707 |
| 29.05.2022 | 6,6707 | 6,6863 | 6,5669 | 6,5669 |
| 30.05.2022 | 6,5721 | 6,598 | 6,4059 | 6,4215 |
| 31.05.2022 | 6,4215 | 6,4682 | 6,0737 | 6,1101 |
| 01.06.2022 | 6,2346 | 6,3281 | 5,8765 | 5,8765 |
| 02.06.2022 | 5,8868 | 6,1775 | 5,8349 | 5,9389 |
| 05.06.2022 | 5,9389 | 6,1516 | 5,8868 | 6,0218 |
| 06.06.2022 | 6,0893 | 6,2814 | 6,0478 | 6,188 |
| 07.06.2022 | 6,188 | 6,1931 | 5,8818 | 6,0478 |
| 08.06.2022 | 6,0478 | 6,053 | 5,8765 | 5,9389 |
| 09.06.2022 | 5,918 | 6,1049 | 5,8973 | 6,0167 |
| 12.06.2022 | 6,027 | 6,3593 | 5,9283 | 6,3125 |
| 13.06.2022 | 6,3593 | 6,3801 | 6,1516 | 6,2607 |
| 14.06.2022 | 6,2243 | 6,2866 | 6,1101 | 6,2659 |
| 15.06.2022 | 6,2659 | 6,2659 | 6,1308 | 6,1828 |
| 16.06.2022 | 6,1828 | 6,271 | 6,1308 | 6,1983 |
| 19.06.2022 | 6,1931 | 6,2917 | 6,1257 | 6,2607 |
| 20.06.2022 | 6,3488 | 6,5462 | 6,323 | 6,4372 |
| 21.06.2022 | 6,4631 | 6,4838 | 6,3593 | 6,3852 |
| 22.06.2022 | 6,432 | 6,432 | 6,3488 | 6,3956 |
| 23.06.2022 | 6,4008 | 6,4475 | 6,3333 | 6,3488 |
| 26.06.2022 | 6,2814 | 6,2814 | 6,1153 | 6,2659 |
| 27.06.2022 | 6,2814 | 6,3281 | 6,162 | 6,1724 |
| 28.06.2022 | 6,1724 | 6,1724 | 5,9647 | 6,053 |
| 29.06.2022 | 6,0218 | 6,1257 | 5,9389 | 6,1257 |
| 30.06.2022 | 6,1204 | 6,2035 | 6,0737 | 6,2035 |
| 03.07.2022 | 6,2554 | 6,4164 | 6,2035 | 6,2139 |
| 04.07.2022 | 6,2295 | 6,2295 | 6,0167 | 6,0218 |
| 05.07.2022 | 6,0322 | 6,1153 | 5,9855 | 6,1049 |
| 06.07.2022 | 6,0841 | 6,297 | 6,0115 | 6,2502 |
| 07.07.2022 | 6,2502 | 6,2502 | 6,1516 | 6,1568 |
| 12.07.2022 | 6,1568 | 6,2659 | 6,1101 | 6,1983 |
| 13.07.2022 | 6,2399 | 6,2554 | 6,0997 | 6,1257 |
| 17.07.2022 | 6,1516 | 6,2607 | 6,1412 | 6,2554 |
| 18.07.2022 | 6,323 | 6,3593 | 6,2295 | 6,297 |
| 19.07.2022 | 6,3716 | 6,3984 | 6,2586 | 6,2909 |
| 20.07.2022 | 6,2909 | 6,4522 | 6,2641 | 6,3394 |
| 21.07.2022 | 6,3447 | 6,4039 | 6,3179 | 6,3662 |
| 24.07.2022 | 6,3984 | 6,5007 | 6,3877 | 6,4899 |
| 25.07.2022 | 6,506 | 6,5866 | 6,42 | 6,4738 |
| 26.07.2022 | 6,4738 | 6,5329 | 6,4253 | 6,506 |
| 27.07.2022 | 6,5866 | 6,5866 | 6,3232 | 6,4146 |
| 28.07.2022 | 6,4092 | 6,4469 | 6,3608 | 6,4469 |
| 31.07.2022 | 6,4469 | 6,4522 | 6,3716 | 6,4307 |
| 01.08.2022 | 6,4253 | 6,4253 | 6,2963 | 6,3232 |
| 02.08.2022 | 6,307 | 6,3447 | 6,2318 | 6,2801 |
| 03.08.2022 | 6,2801 | 6,42 | 6,2103 | 6,3608 |
| 04.08.2022 | 6,3931 | 6,5598 | 6,3769 | 6,4738 |
| 07.08.2022 | 6,506 | 6,549 | 6,4522 | 6,4899 |
| 08.08.2022 | 6,5007 | 6,5329 | 6,42 | 6,4684 |
| 09.08.2022 | 6,4684 | 6,4738 | 6,3501 | 6,4307 |
| 10.08.2022 | 6,4522 | 6,4577 | 6,3662 | 6,4307 |
| 11.08.2022 | 6,4307 | 6,4307 | 6,3447 | 6,3501 |
| 14.08.2022 | 6,3232 | 6,4738 | 6,307 | 6,4253 |
| 15.08.2022 | 6,4522 | 6,4738 | 6,2156 | 6,3984 |
| 16.08.2022 | 6,3984 | 6,4522 | 6,1835 | 6,4092 |
| 17.08.2022 | 6,4952 | 6,6673 | 6,3394 | 6,3931 |
| 18.08.2022 | 6,4307 | 6,6296 | 6,4092 | 6,5813 |
| 21.08.2022 | 6,5813 | 6,6351 | 6,5167 | 6,5545 |
| 22.08.2022 | 6,5651 | 6,7049 | 6,5275 | 6,5705 |
| 23.08.2022 | 6,576 | 6,6082 | 6,4092 | 6,4791 |
| 24.08.2022 | 6,5007 | 6,6296 | 6,463 | 6,5329 |
| 25.08.2022 | 6,5329 | 6,6028 | 6,4522 | 6,5598 |
| 28.08.2022 | 6,5598 | 6,5598 | 6,4791 | 6,5007 |
| 30.08.2022 | 6,5007 | 6,5866 | 6,3984 | 6,4684 |
| 31.08.2022 | 6,463 | 6,7211 | 6,3984 | 6,6727 |
| 01.09.2022 | 6,6619 | 6,8501 | 6,5329 | 6,8125 |
| 04.09.2022 | 6,8125 | 6,8287 | 6,7104 | 6,7265 |
| 05.09.2022 | 6,7426 | 6,7587 | 6,4845 | 6,7587 |
| 06.09.2022 | 6,791 | 6,8609 | 6,6405 | 6,791 |
| 07.09.2022 | 6,791 | 6,99 | 6,7265 | 6,9846 |
| 08.09.2022 | 6,9846 | 7,0437 | 6,8663 | 6,9146 |
| 11.09.2022 | 6,9146 | 6,9361 | 6,7856 | 6,8339 |
| 12.09.2022 | 6,8394 | 6,8394 | 6,6673 | 6,6781 |
| 13.09.2022 | 6,5866 | 6,7803 | 6,5598 | 6,7534 |
| 14.09.2022 | 6,8232 | 6,8555 | 6,6082 | 6,7265 |
| 15.09.2022 | 6,7265 | 6,8339 | 6,6834 | 6,7587 |
| 18.09.2022 | 6,8179 | 6,9361 | 6,7372 | 6,7372 |
| 19.09.2022 | 6,7372 | 6,9361 | 6,7372 | 6,8825 |
| 20.09.2022 | 6,9361 | 7,0169 | 6,8287 | 6,8287 |
| 21.09.2022 | 6,8287 | 7,2265 | 6,8287 | 7,1889 |
| 22.09.2022 | 7,2265 | 7,5814 | 7,1297 | 7,5115 |
| 25.09.2022 | 7,5115 | 7,6136 | 7,2319 | 7,3125 |
| 26.09.2022 | 7,3717 | 7,8234 | 7,3717 | 7,7965 |
| 27.09.2022 | 7,7965 | 7,9309 | 7,6943 | 7,8179 |
| 28.09.2022 | 7,8394 | 8,06 | 7,4631 | 7,7427 |
| 29.09.2022 | 7,7696 | 7,8987 | 7,5814 | 7,7965 |
| 02.10.2022 | 7,7911 | 7,8234 | 7,5545 | 7,6996 |
| 03.10.2022 | 7,7266 | 8,2212 | 7,5545 | 7,8449 |
| 04.10.2022 | 7,9577 | 8,6029 | 7,9309 | 8,4955 |
| 05.10.2022 | 8,6029 | 8,8556 | 8,3449 | 8,716 |
| 06.10.2022 | 8,9471 | 9,4095 | 8,7481 | 9,06 |
| 09.10.2022 | 9,0062 | 9,3557 | 8,8826 | 9,1945 |
| 10.10.2022 | 9,3935 | 9,3987 | 9,0062 | 9,302 |
| 11.10.2022 | 9,3557 | 9,8128 | 9,1031 | 9,4095 |
| 12.10.2022 | 9,4364 | 9,7645 | 9,3397 | 9,7107 |
| 13.10.2022 | 9,8021 | 10,2215 | 9,7697 | 9,9741 |
| 16.10.2022 | 10,0225 | 10,3182 | 9,5225 | 10,1085 |
| 17.10.2022 | 10,1354 | 10,2805 | 9,9956 | 10,1677 |
| 18.10.2022 | 10,2698 | 10,4742 | 10,13 | 10,2805 |
| 19.10.2022 | 10,2805 | 10,4526 | 10,1622 | 10,243 |
| 20.10.2022 | 10,2966 | 10,9419 | 10,2966 | 10,8882 |
| 23.10.2022 | 10,9419 | 10,9956 | 10,6462 | 10,8882 |
| 24.10.2022 | 10,9419 | 10,9904 | 10,5387 | 10,7484 |
| 25.10.2022 | 10,7538 | 10,985 | 10,5925 | 10,8828 |
| 26.10.2022 | 10,8882 | 11,2322 | 10,8075 | 11,0495 |
| 27.10.2022 | 11,0549 | 11,1784 | 10,7752 | 10,7752 |
| 30.10.2022 | 10,8075 | 10,8612 | 10,5495 | 10,7376 |
| 31.10.2022 | 10,7269 | 10,8129 | 10,5763 | 10,7429 |
| 01.11.2022 | 10,7429 | 10,8882 | 10,5602 | 10,8882 |
| 02.11.2022 | 11,1032 | 11,4581 | 10,9688 | 10,9688 |
| 03.11.2022 | 11,0226 | 11,8775 | 10,9419 | 11,5657 |
| 06.11.2022 | 11,5603 | 11,614 | 11,2807 | 11,4957 |
| 07.11.2022 | 11,5335 | 11,7646 | 11,2484 | 11,5603 |
| 08.11.2022 | 11,0871 | 11,4043 | 10,8882 | 11,1839 |
| 09.11.2022 | 11,1839 | 11,5011 | 11,1139 | 11,4904 |
| 10.11.2022 | 11,7646 | 11,9367 | 11,157 | 11,4688 |
| 13.11.2022 | 11,4688 | 11,5495 | 11,2538 | 11,4259 |
| 14.11.2022 | 11,3882 | 11,4527 | 11,071 | 11,3291 |
| 15.11.2022 | 11,3291 | 11,4904 | 11,1839 | 11,3345 |
| 16.11.2022 | 11,3452 | 11,7485 | 11,1409 | 11,4904 |
| 17.11.2022 | 11,6946 | 12,4475 | 11,571 | 12,4421 |
| 20.11.2022 | 12,4582 | 13,6842 | 11,9905 | 13,4422 |
| 21.11.2022 | 13,5497 | 14,5176 | 13,168 | 14,0067 |
| 22.11.2022 | 14,0067 | 14,3832 | 13,5766 | 13,738 |
| 23.11.2022 | 13,7918 | 14,0874 | 13,496 | 13,6707 |
| 24.11.2022 | 13,6707 | 14,5309 | 13,5497 | 13,711 |
| 27.11.2022 | 13,738 | 15,0822 | 13,6572 | 15,0822 |
| 28.11.2022 | 15,4988 | 16,3323 | 15,3375 | 15,8214 |
| 29.11.2022 | 15,8483 | 16,749 | 15,0822 | 16,4532 |
| 30.11.2022 | 16,4532 | 17,0044 | 16,265 | 17,0044 |
| 01.12.2022 | 17,0177 | 17,6092 | 16,6011 | 17,0985 |
| 04.12.2022 | 17,1253 | 17,3942 | 16,6952 | 17,206 |
| 05.12.2022 | 17,206 | 17,5823 | 16,7892 | 17,1925 |
| 06.12.2022 | 17,1523 | 17,2732 | 16,3323 | 16,9371 |
| 07.12.2022 | 16,8027 | 16,9909 | 15,7407 | 16,3995 |
| 08.12.2022 | 16,3995 | 16,4666 | 15,7811 | 16,3995 |
| 11.12.2022 | 16,4666 | 16,7624 | 16,3188 | 16,5607 |
| 12.12.2022 | 16,5877 | 17,085 | 16,4801 | 16,7624 |
| 13.12.2022 | 16,9371 | 17,085 | 16,5204 | 16,6548 |
| 14.12.2022 | 16,8027 | 17,9184 | 16,7086 | 17,8109 |
| 15.12.2022 | 17,8109 | 18,4293 | 17,206 | 18,2814 |
| 18.12.2022 | 18,2679 | 18,2679 | 17,5286 | 17,9722 |
| 19.12.2022 | 17,9722 | 18,1738 | 17,6899 | 18,0394 |
| 20.12.2022 | 18,0932 | 18,0932 | 17,2194 | 17,3 |
| 21.12.2022 | 17,327 | 17,5286 | 16,5071 | 16,7624 |
| 22.12.2022 | 16,8296 | 16,8296 | 16,265 | 16,749 |
| 25.12.2022 | 16,6818 | 16,8296 | 16,3592 | 16,7221 |
| 26.12.2022 | 16,6952 | 16,7221 | 16,1844 | 16,6279 |
| 27.12.2022 | 16,6818 | 16,6818 | 15,8483 | 15,8752 |
| 28.12.2022 | 15,9559 | 16,2248 | 15,4584 | 16,1306 |
| 29.12.2022 | 16,1575 | 16,386 | 15,6602 | 15,8887 |