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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,8302
KAPANIŞ 13,8116
En Düşük
DÜŞÜK 8,6299
En Yüksek
YÜKSEK 22,2445
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 16,1036 | 16,265 | 15,324 | 15,4451 |
| 02.01.2023 | 15,4451 | 15,4451 | 13,9395 | 14,41 |
| 03.01.2023 | 14,41 | 14,8536 | 13,3992 | 13,711 |
| 04.01.2023 | 13,7783 | 13,9798 | 12,4636 | 12,8239 |
| 05.01.2023 | 12,8453 | 12,9905 | 11,5871 | 12,9905 |
| 08.01.2023 | 13,012 | 13,0228 | 12,1679 | 12,2808 |
| 09.01.2023 | 12,2216 | 12,5012 | 11,4204 | 11,9474 |
| 10.01.2023 | 11,9421 | 12,0926 | 11,0226 | 11,4635 |
| 11.01.2023 | 11,4635 | 11,8936 | 10,899 | 11,8291 |
| 12.01.2023 | 11,8291 | 11,8667 | 11,4635 | 11,7539 |
| 15.01.2023 | 11,7539 | 12,2109 | 11,2592 | 12,2109 |
| 16.01.2023 | 12,2862 | 12,5335 | 12,028 | 12,0926 |
| 17.01.2023 | 12,098 | 12,383 | 11,9421 | 12,098 |
| 18.01.2023 | 12,0711 | 12,4205 | 11,9905 | 12,3667 |
| 19.01.2023 | 12,3667 | 13,1733 | 12,2915 | 12,598 |
| 22.01.2023 | 12,641 | 12,7701 | 12,0119 | 12,0119 |
| 23.01.2023 | 12,0173 | 12,0173 | 11,4259 | 11,6032 |
| 24.01.2023 | 11,614 | 11,8076 | 11,157 | 11,5335 |
| 25.01.2023 | 11,5335 | 11,7861 | 11,3236 | 11,7646 |
| 26.01.2023 | 11,7108 | 11,8667 | 10,9688 | 11,3452 |
| 29.01.2023 | 11,3452 | 11,5335 | 10,9419 | 10,9473 |
| 30.01.2023 | 10,9419 | 11,3936 | 10,6891 | 10,915 |
| 31.01.2023 | 10,8935 | 10,9419 | 10,0709 | 10,1622 |
| 01.02.2023 | 10,1622 | 10,4042 | 9,146 | 10,2536 |
| 02.02.2023 | 10,3504 | 10,9527 | 10,0924 | 10,9527 |
| 05.02.2023 | 10,7538 | 10,7538 | 10,216 | 10,5387 |
| 06.02.2023 | 10,4849 | 10,4849 | 9,4848 | 9,7645 |
| 14.02.2023 | 9,7645 | 10,6677 | 9,5816 | 10,5387 |
| 15.02.2023 | 10,8612 | 10,8828 | 9,9687 | 10,3128 |
| 16.02.2023 | 10,216 | 10,3504 | 9,7645 | 10,0117 |
| 19.02.2023 | 10,001 | 10,243 | 9,8128 | 10,2107 |
| 20.02.2023 | 10,1892 | 10,2914 | 10,0439 | 10,2053 |
| 21.02.2023 | 10,1622 | 10,3236 | 10,0494 | 10,2107 |
| 22.02.2023 | 10,2321 | 10,4042 | 9,759 | 10,3343 |
| 23.02.2023 | 10,3182 | 10,6193 | 10,1838 | 10,6193 |
| 26.02.2023 | 10,6193 | 11,1462 | 10,5225 | 11,0601 |
| 27.02.2023 | 11,0979 | 11,4259 | 10,6193 | 11,4259 |
| 28.02.2023 | 11,2915 | 11,4097 | 11,0495 | 11,1516 |
| 01.03.2023 | 10,9097 | 11,6409 | 10,9097 | 11,6248 |
| 02.03.2023 | 11,614 | 11,899 | 11,3614 | 11,8291 |
| 05.03.2023 | 11,856 | 12,1571 | 11,6732 | 12,0711 |
| 06.03.2023 | 12,0495 | 12,1947 | 11,8936 | 12,1517 |
| 07.03.2023 | 12,1517 | 12,2539 | 11,6732 | 11,8022 |
| 08.03.2023 | 11,8022 | 12,0119 | 11,4259 | 11,5442 |
| 09.03.2023 | 11,528 | 11,528 | 11,1624 | 11,2538 |
| 12.03.2023 | 11,3721 | 11,6194 | 11,1784 | 11,3775 |
| 13.03.2023 | 11,3775 | 11,4957 | 11,2377 | 11,3398 |
| 14.03.2023 | 11,3398 | 11,399 | 10,8022 | 10,8022 |
| 15.03.2023 | 10,8612 | 11,0226 | 10,7699 | 11,0226 |
| 16.03.2023 | 11,0495 | 11,2215 | 10,8397 | 10,9258 |
| 19.03.2023 | 10,915 | 11,071 | 10,3236 | 10,528 |
| 20.03.2023 | 10,528 | 10,7 | 10,3666 | 10,4204 |
| 21.03.2023 | 10,4311 | 11,0226 | 10,3666 | 10,7484 |
| 22.03.2023 | 10,7214 | 10,9473 | 10,6193 | 10,7376 |
| 23.03.2023 | 10,6946 | 11,0118 | 10,6946 | 10,7967 |
| 26.03.2023 | 10,7967 | 10,9956 | 10,5118 | 10,5118 |
| 27.03.2023 | 10,5118 | 10,6193 | 9,9472 | 9,9472 |
| 28.03.2023 | 9,8988 | 10,0816 | 9,6353 | 9,9472 |
| 29.03.2023 | 10,001 | 10,0548 | 9,8397 | 9,9633 |
| 30.03.2023 | 9,9472 | 10,001 | 9,6838 | 9,8397 |
| 02.04.2023 | 9,8128 | 10,7538 | 9,7107 | 10,4473 |
| 03.04.2023 | 10,4473 | 11,1677 | 9,9687 | 10,7967 |
| 04.04.2023 | 10,8183 | 10,8612 | 10,4149 | 10,7484 |
| 05.04.2023 | 10,7538 | 10,7967 | 10,5225 | 10,7914 |
| 06.04.2023 | 10,915 | 11,2915 | 10,8397 | 10,9419 |
| 09.04.2023 | 10,9419 | 11,2108 | 10,8236 | 11,0172 |
| 10.04.2023 | 11,0172 | 11,0387 | 10,7429 | 10,9419 |
| 11.04.2023 | 10,9419 | 10,9419 | 10,7161 | 10,786 |
| 12.04.2023 | 10,7967 | 11,0226 | 10,6624 | 10,7214 |
| 13.04.2023 | 10,7214 | 10,9419 | 10,6355 | 10,7269 |
| 16.04.2023 | 10,7107 | 10,8774 | 10,5172 | 10,5763 |
| 17.04.2023 | 10,5602 | 10,7053 | 10,4849 | 10,614 |
| 18.04.2023 | 10,6086 | 10,6086 | 10,4795 | 10,4903 |
| 19.04.2023 | 10,4957 | 10,4957 | 10,3559 | 10,4365 |
| 23.04.2023 | 10,4311 | 10,5332 | 10,3612 | 10,501 |
| 24.04.2023 | 10,501 | 10,8774 | 10,4742 | 10,6193 |
| 25.04.2023 | 10,6193 | 10,6462 | 10,001 | 10,0924 |
| 26.04.2023 | 10,0924 | 10,1677 | 9,8397 | 10,1677 |
| 27.04.2023 | 10,1731 | 10,1784 | 9,8021 | 10,0816 |
| 01.05.2023 | 10,0816 | 10,1622 | 9,1515 | 9,4095 |
| 02.05.2023 | 9,4901 | 9,544 | 8,6299 | 8,9794 |
| 03.05.2023 | 9,0332 | 9,3987 | 8,9794 | 9,1998 |
| 04.05.2023 | 9,1945 | 9,2697 | 8,7374 | 9,2214 |
| 07.05.2023 | 9,2266 | 9,4257 | 9,1515 | 9,4257 |
| 08.05.2023 | 9,302 | 10,001 | 8,8396 | 9,3235 |
| 09.05.2023 | 9,1245 | 9,2966 | 9,0062 | 9,1891 |
| 10.05.2023 | 9,2105 | 9,4901 | 9,1407 | 9,3504 |
| 11.05.2023 | 9,3665 | 9,4364 | 9,2105 | 9,4042 |
| 14.05.2023 | 9,1138 | 9,5331 | 8,8826 | 9,2266 |
| 15.05.2023 | 9,2105 | 9,3557 | 9,1031 | 9,259 |
| 16.05.2023 | 9,2482 | 9,5546 | 9,2266 | 9,4687 |
| 17.05.2023 | 9,4687 | 9,5278 | 9,1407 | 9,2429 |
| 21.05.2023 | 9,2429 | 9,2804 | 8,845 | 9,1138 |
| 22.05.2023 | 9,1138 | 9,2105 | 8,8718 | 9,2105 |
| 23.05.2023 | 9,2052 | 9,2052 | 9,0493 | 9,1031 |
| 24.05.2023 | 9,1031 | 9,1031 | 8,8288 | 8,8396 |
| 25.05.2023 | 8,8772 | 8,9739 | 8,8288 | 8,9632 |
| 28.05.2023 | 8,9901 | 9,2804 | 8,9364 | 9,2482 |
| 29.05.2023 | 9,2752 | 9,9042 | 9,2752 | 9,6999 |
| 30.05.2023 | 9,7322 | 10,087 | 9,5386 | 9,9472 |
| 31.05.2023 | 10,001 | 10,3881 | 9,8397 | 10,3612 |
| 01.06.2023 | 10,4526 | 10,4742 | 10,2215 | 10,4042 |
| 04.06.2023 | 10,7269 | 10,8667 | 10,4849 | 10,7807 |
| 05.06.2023 | 10,786 | 10,8344 | 10,4849 | 10,8183 |
| 06.06.2023 | 10,8236 | 11,1893 | 10,8236 | 11,1301 |
| 07.06.2023 | 11,1301 | 11,7701 | 10,7107 | 11,3345 |
| 08.06.2023 | 11,3505 | 11,9528 | 11,157 | 11,9152 |
| 11.06.2023 | 11,9152 | 11,9582 | 11,5442 | 11,7001 |
| 12.06.2023 | 11,7001 | 11,8076 | 11,356 | 11,8022 |
| 13.06.2023 | 11,6678 | 11,9097 | 11,4904 | 11,7861 |
| 14.06.2023 | 11,7646 | 11,8291 | 11,2592 | 11,7701 |
| 15.06.2023 | 11,7591 | 12,2055 | 11,5925 | 12,0335 |
| 18.06.2023 | 12,1033 | 12,1787 | 11,4527 | 11,528 |
| 19.06.2023 | 11,4097 | 11,4097 | 11,0333 | 11,2915 |
| 20.06.2023 | 11,3452 | 11,4797 | 10,8828 | 11,1732 |
| 21.06.2023 | 11,0763 | 11,9312 | 10,8882 | 11,8129 |
| 22.06.2023 | 12,098 | 12,2162 | 11,8237 | 11,9635 |
| 25.06.2023 | 12,0066 | 12,3131 | 11,9528 | 12,3131 |
| 26.06.2023 | 12,3131 | 12,3399 | 12,0926 | 12,2754 |
| 02.07.2023 | 12,3453 | 13,496 | 12,3399 | 13,496 |
| 03.07.2023 | 13,9798 | 14,8402 | 13,496 | 14,7461 |
| 04.07.2023 | 14,7864 | 15,0417 | 14,3294 | 14,4503 |
| 05.07.2023 | 14,4503 | 14,652 | 13,8454 | 14,2487 |
| 06.07.2023 | 14,2487 | 14,4638 | 13,9798 | 14,1143 |
| 09.07.2023 | 14,1143 | 15,1359 | 13,9395 | 14,8805 |
| 10.07.2023 | 14,9208 | 15,2166 | 14,5041 | 15,2031 |
| 11.07.2023 | 15,3509 | 15,3509 | 14,807 | 14,9973 |
| 12.07.2023 | 14,9702 | 15,1062 | 14,3447 | 14,7254 |
| 13.07.2023 | 14,807 | 14,9157 | 14,1815 | 14,7662 |
| 16.07.2023 | 14,6847 | 15,147 | 14,4127 | 14,7391 |
| 17.07.2023 | 14,807 | 15,1197 | 13,8552 | 14,1407 |
| 18.07.2023 | 14,0321 | 14,3855 | 13,76 | 13,8281 |
| 19.07.2023 | 13,9776 | 13,9912 | 13,4229 | 13,8281 |
| 20.07.2023 | 13,8281 | 14,2768 | 13,5806 | 13,9504 |
| 23.07.2023 | 13,8688 | 14,6575 | 13,7736 | 14,4671 |
| 24.07.2023 | 14,4671 | 14,7934 | 13,9097 | 14,5215 |
| 25.07.2023 | 14,6575 | 15,1877 | 14,4127 | 15,0381 |
| 26.07.2023 | 15,1877 | 15,7996 | 14,5623 | 14,8615 |
| 27.07.2023 | 14,9973 | 15,3917 | 14,5758 | 15,0518 |
| 30.07.2023 | 15,2285 | 15,5684 | 14,9566 | 15,378 |
| 31.07.2023 | 15,5004 | 15,9627 | 14,8615 | 15,6365 |
| 01.08.2023 | 15,6365 | 16,0308 | 15,3373 | 15,4189 |
| 02.08.2023 | 15,4189 | 15,6908 | 14,9566 | 15,3237 |
| 03.08.2023 | 15,0381 | 16,1395 | 15,0381 | 15,8812 |
| 06.08.2023 | 15,7452 | 16,1939 | 15,378 | 15,9899 |
| 07.08.2023 | 16,2075 | 16,2075 | 15,4189 | 15,6228 |
| 08.08.2023 | 15,6092 | 17,132 | 15,1605 | 16,6698 |
| 09.08.2023 | 16,7241 | 16,7514 | 15,1062 | 15,7996 |
| 10.08.2023 | 15,7723 | 15,9491 | 15,3237 | 15,9491 |
| 13.08.2023 | 16,1803 | 16,1803 | 15,5004 | 15,6365 |
| 14.08.2023 | 15,6365 | 15,8268 | 15,2285 | 15,5276 |
| 15.08.2023 | 15,5956 | 15,8404 | 15,3373 | 15,6228 |
| 16.08.2023 | 15,5004 | 16,0308 | 15,5004 | 15,8131 |
| 17.08.2023 | 15,7996 | 15,7996 | 14,5623 | 14,8206 |
| 20.08.2023 | 14,8206 | 14,9566 | 14,3039 | 14,6167 |
| 21.08.2023 | 14,6302 | 14,8342 | 13,9912 | 14,4127 |
| 22.08.2023 | 14,6302 | 14,6302 | 13,9232 | 14,0048 |
| 23.08.2023 | 14,0048 | 14,2631 | 13,4065 | 13,4284 |
| 24.08.2023 | 13,4284 | 13,5915 | 13,1618 | 13,2597 |
| 27.08.2023 | 13,3793 | 13,8281 | 13,3793 | 13,6513 |
| 28.08.2023 | 13,6513 | 14,6302 | 13,6513 | 14,6302 |
| 30.08.2023 | 14,9839 | 15,0925 | 14,5623 | 14,8615 |
| 31.08.2023 | 14,6847 | 14,8615 | 14,5758 | 14,6575 |
| 03.09.2023 | 14,6575 | 15,2285 | 14,4671 | 15,0654 |
| 04.09.2023 | 15,0925 | 15,2149 | 14,5215 | 14,6847 |
| 05.09.2023 | 14,7391 | 15,2285 | 14,5758 | 15,0381 |
| 06.09.2023 | 15,0381 | 15,7996 | 14,9839 | 15,6228 |
| 07.09.2023 | 15,5004 | 17,1729 | 14,9566 | 17,1729 |
| 10.09.2023 | 17,4585 | 18,2742 | 16,6698 | 17,608 |
| 11.09.2023 | 17,608 | 18,0838 | 16,7514 | 17,5401 |
| 12.09.2023 | 17,9479 | 17,9479 | 16,8057 | 16,833 |
| 13.09.2023 | 16,8738 | 17,1048 | 15,7452 | 16,4386 |
| 14.09.2023 | 16,6425 | 16,9961 | 16,4115 | 16,6698 |
| 17.09.2023 | 16,6698 | 16,8057 | 15,2285 | 15,6772 |
| 18.09.2023 | 15,5004 | 16,0443 | 15,2285 | 15,65 |
| 19.09.2023 | 15,7723 | 16,0443 | 15,5956 | 15,7044 |
| 20.09.2023 | 15,7996 | 16,6698 | 15,5684 | 16,6698 |
| 21.09.2023 | 16,6698 | 18,3285 | 16,5883 | 18,3285 |
| 24.09.2023 | 18,9132 | 20,1234 | 18,6413 | 19,9874 |
| 25.09.2023 | 19,9874 | 20,8032 | 19,0356 | 20,1505 |
| 26.09.2023 | 20,1505 | 20,1505 | 19,158 | 19,8515 |
| 27.09.2023 | 19,8379 | 20,7216 | 19,1717 | 19,8107 |
| 28.09.2023 | 19,6883 | 19,6883 | 18,9132 | 19,3076 |
| 01.10.2023 | 19,2532 | 19,7155 | 19,1172 | 19,5524 |
| 02.10.2023 | 19,5524 | 21,4967 | 19,4572 | 21,4967 |
| 03.10.2023 | 22,0134 | 22,2445 | 20,9255 | 20,9255 |
| 04.10.2023 | 21,1975 | 21,456 | 20,1505 | 21,2927 |
| 05.10.2023 | 20,5585 | 21,1975 | 20,1914 | 20,4905 |
| 08.10.2023 | 19,3076 | 20,1098 | 19,0493 | 20,0963 |
| 09.10.2023 | 20,0963 | 20,4905 | 19,1172 | 19,6747 |
| 10.10.2023 | 19,6747 | 19,6747 | 18,7774 | 19,0084 |
| 11.10.2023 | 19,1308 | 20,5313 | 18,8045 | 19,5795 |
| 12.10.2023 | 19,5795 | 19,5795 | 18,6006 | 18,9813 |
| 15.10.2023 | 18,9813 | 20,6537 | 18,8725 | 19,5116 |
| 16.10.2023 | 19,4843 | 19,6883 | 18,9405 | 19,294 |
| 17.10.2023 | 19,1036 | 19,1717 | 18,179 | 18,383 |
| 18.10.2023 | 18,5054 | 18,7229 | 17,7847 | 18,2062 |
| 19.10.2023 | 18,043 | 18,043 | 17,1864 | 18,0023 |
| 22.10.2023 | 18,7637 | 19,0221 | 18,0295 | 18,7365 |
| 23.10.2023 | 19,4163 | 19,7563 | 18,9269 | 19,6475 |
| 24.10.2023 | 19,6475 | 19,9602 | 17,7167 | 18,2334 |
| 25.10.2023 | 18,3014 | 19,158 | 17,4856 | 18,9405 |
| 26.10.2023 | 18,7774 | 20,8304 | 18,3558 | 19,1717 |
| 29.10.2023 | 21,0888 | 21,0888 | 20,1234 | 21,0888 |
| 30.10.2023 | 21,0888 | 22,1902 | 19,4843 | 19,8379 |
| 31.10.2023 | 20,0826 | 20,2321 | 18,9677 | 19,7563 |
| 01.11.2023 | 19,8923 | 20,1778 | 18,693 | 19,0356 |
| 02.11.2023 | 19,0356 | 19,1498 | 18,1409 | 18,3979 |
| 05.11.2023 | 18,7311 | 18,7311 | 18,0934 | 18,5598 |
| 06.11.2023 | 18,5598 | 18,5598 | 17,7983 | 18,2742 |
| 07.11.2023 | 18,2932 | 18,6073 | 18,1886 | 18,4837 |
| 08.11.2023 | 18,4741 | 18,4741 | 17,6175 | 17,6175 |
| 09.11.2023 | 17,6175 | 17,6175 | 16,7704 | 16,9703 |
| 12.11.2023 | 16,9513 | 17,0369 | 16,1041 | 16,1803 |
| 13.11.2023 | 16,1803 | 16,4088 | 15,1714 | 15,2761 |
| 14.11.2023 | 15,6854 | 15,9043 | 15,2761 | 15,3999 |
| 15.11.2023 | 15,6283 | 15,7044 | 15,2476 | 15,3522 |
| 16.11.2023 | 15,4189 | 15,4664 | 15,219 | 15,4379 |
| 19.11.2023 | 15,5997 | 15,7044 | 15,3903 | 15,5235 |
| 20.11.2023 | 15,5235 | 16,4182 | 15,4284 | 16,3136 |
| 21.11.2023 | 16,3802 | 16,6657 | 15,9899 | 16,2183 |
| 22.11.2023 | 16,2183 | 16,9417 | 16,009 | 16,9417 |
| 23.11.2023 | 16,8751 | 17,2368 | 16,5324 | 16,8371 |
| 26.11.2023 | 16,6562 | 17,113 | 16,6466 | 16,8656 |
| 27.11.2023 | 16,8656 | 16,8656 | 16,3326 | 16,6372 |
| 28.11.2023 | 16,7799 | 16,7799 | 15,7139 | 15,8376 |
| 29.11.2023 | 15,8186 | 16,1803 | 15,495 | 15,8757 |
| 30.11.2023 | 16,1232 | 16,1232 | 15,457 | 15,6092 |
| 03.12.2023 | 15,7425 | 15,9043 | 15,1904 | 15,5616 |
| 04.12.2023 | 15,5616 | 15,7996 | 15,1904 | 15,1904 |
| 05.12.2023 | 15,2761 | 15,3713 | 14,9239 | 15,0572 |
| 06.12.2023 | 15,0572 | 15,771 | 14,7622 | 15,6092 |
| 07.12.2023 | 15,6092 | 15,7519 | 15,2094 | 15,6092 |
| 10.12.2023 | 15,6377 | 15,6663 | 14,8574 | 15,3047 |
| 11.12.2023 | 15,3618 | 15,4664 | 14,7622 | 15,0858 |
| 12.12.2023 | 14,8668 | 15,0287 | 14,2577 | 14,2768 |
| 13.12.2023 | 14,2862 | 14,705 | 14,0959 | 14,686 |
| 14.12.2023 | 14,6575 | 15,2285 | 14,4575 | 14,8954 |
| 17.12.2023 | 14,8859 | 15,1333 | 14,3814 | 14,8478 |
| 18.12.2023 | 14,8478 | 15,6568 | 14,8288 | 15,6092 |
| 19.12.2023 | 15,6854 | 16,0947 | 15,2285 | 15,8853 |
| 20.12.2023 | 15,8472 | 16,1422 | 15,5141 | 16,0185 |
| 21.12.2023 | 16,0185 | 16,2754 | 15,5141 | 16,2754 |
| 24.12.2023 | 16,1803 | 16,3802 | 15,3713 | 16,2754 |
| 25.12.2023 | 16,1041 | 17,2272 | 16,1041 | 17,1226 |
| 26.12.2023 | 17,113 | 17,6461 | 16,4659 | 17,5128 |
| 27.12.2023 | 17,5128 | 18,3884 | 17,3129 | 18,1695 |
| 28.12.2023 | 18,2742 | 18,9881 | 18,1505 | 18,655 |