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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,3555
KAPANIŞ 19,3678
En Düşük
DÜŞÜK 14,8288
En Yüksek
YÜKSEK 37,6935
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 18,6644 | 18,674 | 17,608 | 17,6746 |
| 02.01.2024 | 17,6555 | 17,7793 | 15,9709 | 15,9709 |
| 03.01.2024 | 16,2089 | 16,8465 | 15,8282 | 16,8465 |
| 04.01.2024 | 16,8371 | 16,8371 | 16,0851 | 16,4278 |
| 07.01.2024 | 16,4278 | 16,6276 | 16,0851 | 16,1041 |
| 08.01.2024 | 16,1422 | 16,1422 | 15,219 | 15,3237 |
| 09.01.2024 | 15,6092 | 16,1803 | 15,0667 | 15,2285 |
| 10.01.2024 | 15,238 | 15,5235 | 15,1809 | 15,2285 |
| 11.01.2024 | 15,1714 | 15,4093 | 14,8288 | 15,2094 |
| 14.01.2024 | 15,2094 | 15,5141 | 15,0762 | 15,1429 |
| 15.01.2024 | 15,1523 | 15,3428 | 14,9906 | 15,0191 |
| 16.01.2024 | 14,9906 | 15,3237 | 14,9335 | 15,0096 |
| 17.01.2024 | 15,0952 | 15,5045 | 15,0477 | 15,2476 |
| 18.01.2024 | 15,3047 | 15,457 | 15,0952 | 15,2761 |
| 21.01.2024 | 15,2761 | 16,009 | 15,2094 | 15,9995 |
| 22.01.2024 | 16,047 | 16,1708 | 15,3713 | 15,4855 |
| 23.01.2024 | 15,4855 | 15,6568 | 15,2761 | 15,3522 |
| 24.01.2024 | 15,5426 | 15,8757 | 15,3713 | 15,7519 |
| 25.01.2024 | 15,7519 | 15,9899 | 15,6948 | 15,7996 |
| 28.01.2024 | 15,7996 | 16,2945 | 15,7519 | 16,0756 |
| 29.01.2024 | 15,9328 | 16,3421 | 15,8662 | 15,8662 |
| 30.01.2024 | 15,8757 | 16,6847 | 15,8567 | 16,285 |
| 31.01.2024 | 16,3517 | 16,8561 | 16,2374 | 16,7133 |
| 01.02.2024 | 16,7989 | 16,9417 | 16,285 | 16,3707 |
| 04.02.2024 | 16,3707 | 16,9132 | 16,304 | 16,6466 |
| 05.02.2024 | 16,8275 | 17,9125 | 16,0376 | 17,6461 |
| 06.02.2024 | 17,7317 | 18,3503 | 17,5223 | 17,884 |
| 07.02.2024 | 18,0077 | 18,3218 | 17,6365 | 17,9316 |
| 08.02.2024 | 18,0173 | 18,3503 | 17,1226 | 18,1029 |
| 11.02.2024 | 18,179 | 18,7501 | 18,1029 | 18,2932 |
| 12.02.2024 | 18,4266 | 18,5217 | 17,608 | 17,8174 |
| 13.02.2024 | 17,8174 | 18,7786 | 17,5128 | 18,674 |
| 14.02.2024 | 18,7501 | 19,4925 | 18,4646 | 19,1498 |
| 15.02.2024 | 19,3782 | 20,2158 | 18,8453 | 19,9113 |
| 18.02.2024 | 19,9113 | 19,9494 | 18,198 | 18,3693 |
| 19.02.2024 | 18,5122 | 18,7311 | 18,1315 | 18,3599 |
| 20.02.2024 | 18,3599 | 18,8072 | 18,1315 | 18,5693 |
| 21.02.2024 | 18,5693 | 19,5116 | 18,2361 | 19,5116 |
| 22.02.2024 | 19,759 | 19,7781 | 18,4931 | 18,4931 |
| 25.02.2024 | 18,655 | 19,4925 | 18,5598 | 19,0737 |
| 26.02.2024 | 19,0547 | 19,0737 | 17,8649 | 17,9887 |
| 27.02.2024 | 18,2266 | 18,2266 | 17,589 | 17,7126 |
| 28.02.2024 | 17,7126 | 18,1695 | 17,5319 | 18,0173 |
| 29.02.2024 | 18,0173 | 18,5408 | 17,8935 | 18,179 |
| 03.03.2024 | 18,198 | 19,9874 | 17,8174 | 17,8174 |
| 04.03.2024 | 17,8935 | 18,198 | 17,3606 | 17,8745 |
| 05.03.2024 | 17,8745 | 18,2266 | 16,7514 | 16,7514 |
| 06.03.2024 | 17,0749 | 17,9506 | 16,8465 | 17,6746 |
| 07.03.2024 | 17,7697 | 17,8745 | 17,3414 | 17,6841 |
| 10.03.2024 | 17,7032 | 18,436 | 17,7032 | 18,1695 |
| 11.03.2024 | 18,3884 | 18,417 | 16,9798 | 17,3891 |
| 12.03.2024 | 17,0369 | 17,6175 | 16,5801 | 16,5801 |
| 13.03.2024 | 16,7037 | 17,3414 | 16,5515 | 16,7037 |
| 14.03.2024 | 16,8371 | 16,8942 | 16,4088 | 16,5991 |
| 17.03.2024 | 16,6086 | 16,6562 | 15,0191 | 16,1898 |
| 18.03.2024 | 16,1898 | 16,4753 | 15,7329 | 16,4753 |
| 19.03.2024 | 16,4753 | 17,113 | 16,3326 | 16,8371 |
| 20.03.2024 | 16,8465 | 17,132 | 15,9043 | 16,1803 |
| 21.03.2024 | 16,1898 | 16,5515 | 15,4189 | 16,3992 |
| 24.03.2024 | 16,4373 | 17,4652 | 16,009 | 16,1803 |
| 25.03.2024 | 16,1803 | 16,2183 | 15,3713 | 15,3713 |
| 26.03.2024 | 15,3713 | 16,9036 | 15,3713 | 15,7234 |
| 27.03.2024 | 15,7234 | 16,0376 | 15,6092 | 15,9614 |
| 28.03.2024 | 15,8376 | 17,132 | 15,8282 | 16,4659 |
| 31.03.2024 | 16,6562 | 16,6562 | 15,5045 | 16,1327 |
| 01.04.2024 | 16,0947 | 16,3421 | 14,9335 | 15,3999 |
| 02.04.2024 | 15,3713 | 16,047 | 15,1143 | 15,5141 |
| 03.04.2024 | 15,9424 | 15,9519 | 15,2094 | 15,2094 |
| 04.04.2024 | 15,3713 | 15,7519 | 15,3522 | 15,7139 |
| 07.04.2024 | 15,7234 | 16,3897 | 15,7234 | 16,3611 |
| 08.04.2024 | 16,3611 | 16,5039 | 16,0566 | 16,3517 |
| 14.04.2024 | 15,9899 | 16,6562 | 15,9899 | 16,1232 |
| 15.04.2024 | 16,2279 | 16,2564 | 15,5141 | 16,0185 |
| 16.04.2024 | 16,0185 | 16,3707 | 15,9328 | 16,0661 |
| 17.04.2024 | 15,9899 | 16,7989 | 15,9899 | 16,3707 |
| 18.04.2024 | 15,9899 | 16,7037 | 15,9899 | 16,4849 |
| 21.04.2024 | 16,4849 | 16,9417 | 16,4849 | 16,6276 |
| 23.04.2024 | 16,6562 | 17,0655 | 15,8282 | 16,6847 |
| 24.04.2024 | 16,8942 | 17,3891 | 16,0661 | 16,9417 |
| 25.04.2024 | 17,1607 | 17,1892 | 16,4753 | 16,6943 |
| 28.04.2024 | 16,8656 | 17,0084 | 16,1803 | 16,3802 |
| 29.04.2024 | 16,4468 | 16,9607 | 16,1993 | 16,7514 |
| 01.05.2024 | 16,7514 | 17,3796 | 16,5705 | 17,1797 |
| 02.05.2024 | 17,1797 | 17,4652 | 16,3231 | 16,5801 |
| 05.05.2024 | 15,7329 | 16,3707 | 15,6663 | 15,6663 |
| 06.05.2024 | 15,6663 | 15,9614 | 14,9906 | 15,2094 |
| 07.05.2024 | 15,3237 | 15,6948 | 15,219 | 15,5235 |
| 08.05.2024 | 15,5426 | 15,6948 | 15,2285 | 15,3903 |
| 09.05.2024 | 15,3903 | 16,1137 | 15,1619 | 15,9234 |
| 12.05.2024 | 15,9138 | 16,1232 | 15,2476 | 15,2476 |
| 13.05.2024 | 15,2571 | 15,5235 | 14,9716 | 15,219 |
| 14.05.2024 | 15,2571 | 16,7323 | 15,2571 | 15,6758 |
| 15.05.2024 | 15,6758 | 15,7996 | 15,5045 | 15,7425 |
| 16.05.2024 | 15,9328 | 16,2945 | 15,5902 | 16,1137 |
| 19.05.2024 | 16,1041 | 17,7222 | 15,8757 | 17,7222 |
| 20.05.2024 | 18,1315 | 19,3211 | 17,7222 | 18,2171 |
| 21.05.2024 | 17,9887 | 18,5598 | 17,5128 | 17,8459 |
| 22.05.2024 | 17,8268 | 19,6067 | 17,37 | 18,6073 |
| 23.05.2024 | 18,5502 | 18,693 | 17,7983 | 18,1505 |
| 26.05.2024 | 18,2076 | 19,9494 | 18,1505 | 19,9494 |
| 27.05.2024 | 20,0445 | 20,7679 | 19,245 | 20,0065 |
| 28.05.2024 | 19,8161 | 20,0636 | 18,4741 | 18,8167 |
| 29.05.2024 | 18,8167 | 19,0356 | 18,1505 | 18,7692 |
| 30.05.2024 | 19,2069 | 20,2729 | 17,3796 | 17,7983 |
| 02.06.2024 | 17,7983 | 18,4551 | 17,0464 | 17,2463 |
| 03.06.2024 | 17,1416 | 17,6365 | 16,3802 | 17,113 |
| 04.06.2024 | 17,3129 | 17,3129 | 16,5991 | 17,1226 |
| 05.06.2024 | 17,3224 | 17,6841 | 16,4753 | 16,7799 |
| 06.06.2024 | 17,113 | 17,1797 | 16,5039 | 16,5134 |
| 09.06.2024 | 16,304 | 16,5801 | 15,8853 | 16,3611 |
| 10.06.2024 | 16,3611 | 16,5515 | 15,8853 | 16,2945 |
| 11.06.2024 | 16,304 | 17,1035 | 15,9424 | 16,5039 |
| 12.06.2024 | 16,7989 | 17,4177 | 16,3707 | 17,132 |
| 13.06.2024 | 17,1416 | 17,5604 | 16,9798 | 17,1226 |
| 19.06.2024 | 17,1226 | 17,3034 | 17,0845 | 17,2749 |
| 20.06.2024 | 17,332 | 18,3693 | 16,6943 | 18,0838 |
| 23.06.2024 | 18,1124 | 18,655 | 17,7412 | 18,655 |
| 24.06.2024 | 18,931 | 18,9881 | 18,0934 | 18,7406 |
| 25.06.2024 | 18,655 | 19,1498 | 18,3693 | 18,7882 |
| 26.06.2024 | 18,7882 | 19,0737 | 17,9887 | 18,5122 |
| 27.06.2024 | 18,5122 | 18,8643 | 17,6555 | 18,2742 |
| 30.06.2024 | 18,2457 | 18,2742 | 17,0464 | 17,132 |
| 01.07.2024 | 17,132 | 17,8745 | 16,7704 | 17,5794 |
| 02.07.2024 | 17,5413 | 17,5699 | 17,1416 | 17,4748 |
| 03.07.2024 | 17,4748 | 18,8834 | 17,2558 | 18,3122 |
| 04.07.2024 | 18,3122 | 19,0356 | 17,9506 | 18,4646 |
| 07.07.2024 | 18,7501 | 18,9214 | 18,1315 | 18,7025 |
| 08.07.2024 | 18,7025 | 19,3973 | 18,5217 | 19,1689 |
| 09.07.2024 | 19,6258 | 19,9874 | 19,1308 | 19,1689 |
| 10.07.2024 | 19,1689 | 20,0255 | 19,0356 | 19,7971 |
| 11.07.2024 | 19,5116 | 20,1016 | 19,5116 | 19,9494 |
| 15.07.2024 | 19,9494 | 21,2818 | 19,5306 | 20,6727 |
| 16.07.2024 | 20,6727 | 21,4151 | 20,3681 | 20,6727 |
| 17.07.2024 | 20,6537 | 21,4151 | 20,4823 | 20,8821 |
| 18.07.2024 | 20,8821 | 21,7007 | 20,0826 | 21,5102 |
| 21.07.2024 | 21,8149 | 22,1765 | 20,6347 | 20,7869 |
| 22.07.2024 | 20,825 | 21,3009 | 20,311 | 20,8631 |
| 23.07.2024 | 21,0534 | 21,396 | 20,825 | 21,0915 |
| 24.07.2024 | 21,1296 | 21,2628 | 20,1587 | 21,0915 |
| 25.07.2024 | 21,2057 | 21,2057 | 20,3871 | 20,9011 |
| 28.07.2024 | 20,3681 | 20,8821 | 19,4353 | 19,9874 |
| 29.07.2024 | 19,9874 | 19,9874 | 18,7977 | 18,8834 |
| 30.07.2024 | 18,8834 | 18,8834 | 18,3693 | 18,6073 |
| 31.07.2024 | 18,6073 | 19,3782 | 18,4646 | 19,1689 |
| 01.08.2024 | 19,3211 | 19,3211 | 18,3693 | 18,3884 |
| 04.08.2024 | 17,8174 | 17,9411 | 16,7323 | 17,0274 |
| 05.08.2024 | 18,2266 | 18,2266 | 17,2178 | 17,2272 |
| 06.08.2024 | 17,2272 | 18,7311 | 17,1607 | 18,4266 |
| 07.08.2024 | 18,4266 | 18,7882 | 18,1695 | 18,5408 |
| 08.08.2024 | 18,7882 | 18,8453 | 17,8745 | 18,417 |
| 11.08.2024 | 18,417 | 18,6073 | 17,7032 | 17,7032 |
| 12.08.2024 | 17,8554 | 17,9602 | 17,3034 | 17,608 |
| 13.08.2024 | 17,608 | 17,8174 | 17,37 | 17,5223 |
| 14.08.2024 | 17,1797 | 18,0744 | 16,9227 | 18,0744 |
| 15.08.2024 | 18,0838 | 18,1505 | 17,3034 | 17,7888 |
| 18.08.2024 | 17,7412 | 18,2742 | 17,4367 | 17,7983 |
| 19.08.2024 | 18,1695 | 18,1695 | 17,3224 | 17,7507 |
| 20.08.2024 | 17,4557 | 17,9031 | 17,1701 | 17,2749 |
| 21.08.2024 | 17,4462 | 17,6365 | 17,0655 | 17,1797 |
| 22.08.2024 | 17,1797 | 17,2368 | 16,3231 | 16,3231 |
| 25.08.2024 | 16,4278 | 16,5801 | 15,7996 | 15,7996 |
| 26.08.2024 | 15,9234 | 16,2183 | 15,6854 | 15,9328 |
| 27.08.2024 | 16,1422 | 16,285 | 15,5426 | 15,6663 |
| 28.08.2024 | 15,6663 | 15,9234 | 15,6473 | 15,6854 |
| 01.09.2024 | 15,7044 | 15,8282 | 15,5997 | 15,6758 |
| 02.09.2024 | 15,6758 | 16,2564 | 15,5997 | 15,8282 |
| 03.09.2024 | 15,8186 | 16,1327 | 15,6187 | 15,7139 |
| 04.09.2024 | 16,009 | 16,1232 | 15,7234 | 15,8948 |
| 05.09.2024 | 15,9899 | 17,2272 | 15,7329 | 16,8942 |
| 08.09.2024 | 17,2272 | 18,4456 | 16,9988 | 17,1987 |
| 09.09.2024 | 16,7037 | 17,589 | 16,7037 | 16,9036 |
| 10.09.2024 | 17,0084 | 17,37 | 16,3231 | 16,4753 |
| 11.09.2024 | 16,7228 | 16,7894 | 16,2279 | 16,5895 |
| 12.09.2024 | 16,8371 | 17,332 | 16,5895 | 17,0655 |
| 15.09.2024 | 17,0655 | 18,0077 | 16,4944 | 16,5134 |
| 16.09.2024 | 16,5324 | 16,8656 | 16,4659 | 16,5515 |
| 17.09.2024 | 17,5984 | 17,8935 | 17,132 | 17,4177 |
| 18.09.2024 | 17,4177 | 17,8745 | 17,094 | 17,3891 |
| 19.09.2024 | 17,4462 | 17,4938 | 17,1892 | 17,1987 |
| 22.09.2024 | 17,2178 | 17,7412 | 17,2178 | 17,6555 |
| 23.09.2024 | 17,8078 | 18,3313 | 17,5223 | 17,9887 |
| 24.09.2024 | 17,8935 | 18,5788 | 17,6175 | 17,7603 |
| 25.09.2024 | 17,7603 | 18,179 | 17,5319 | 17,9125 |
| 26.09.2024 | 17,9125 | 18,4075 | 17,7412 | 18,0363 |
| 29.09.2024 | 18,3693 | 18,3693 | 18,0363 | 18,179 |
| 30.09.2024 | 18,0838 | 18,1886 | 17,2272 | 17,8174 |
| 01.10.2024 | 17,7032 | 18,3693 | 17,2558 | 17,7793 |
| 02.10.2024 | 17,7032 | 18,4646 | 17,5128 | 17,6651 |
| 03.10.2024 | 18,179 | 18,179 | 17,1416 | 17,608 |
| 06.10.2024 | 17,7066 | 18,4862 | 17,5799 | 17,7456 |
| 07.10.2024 | 17,7163 | 19,1488 | 17,4435 | 18,9442 |
| 08.10.2024 | 18,9442 | 19,0611 | 18,0379 | 18,5252 |
| 09.10.2024 | 18,5154 | 19,1488 | 18,1451 | 18,759 |
| 10.10.2024 | 18,6616 | 20,4644 | 18,4862 | 19,9772 |
| 13.10.2024 | 19,8407 | 20,367 | 19,295 | 19,9577 |
| 14.10.2024 | 19,9967 | 20,3085 | 19,6264 | 19,7628 |
| 15.10.2024 | 19,7628 | 19,8992 | 18,8662 | 19,2463 |
| 16.10.2024 | 19,2463 | 19,7238 | 18,9442 | 19,5289 |
| 17.10.2024 | 19,295 | 20,0551 | 18,9442 | 19,0027 |
| 20.10.2024 | 19,2366 | 19,2366 | 18,3498 | 18,5642 |
| 21.10.2024 | 18,4959 | 18,8468 | 18,2523 | 18,8175 |
| 22.10.2024 | 18,8175 | 19,1099 | 18,4959 | 18,4959 |
| 23.10.2024 | 18,4959 | 18,8078 | 18,418 | 18,6324 |
| 24.10.2024 | 18,6324 | 19,1586 | 18,1256 | 19,1099 |
| 27.10.2024 | 19,1099 | 19,4802 | 18,8662 | 19,4607 |
| 29.10.2024 | 19,4607 | 20,0551 | 19,4607 | 19,7238 |
| 30.10.2024 | 20,0746 | 20,0746 | 19,5874 | 19,7043 |
| 31.10.2024 | 19,8797 | 20,328 | 19,6848 | 20,1136 |
| 03.11.2024 | 20,1331 | 20,7568 | 19,9577 | 20,2695 |
| 04.11.2024 | 19,9382 | 20,8347 | 18,2426 | 20,7178 |
| 05.11.2024 | 20,8542 | 22,7642 | 20,7373 | 21,7508 |
| 06.11.2024 | 22,2185 | 23,6023 | 22,0041 | 22,9007 |
| 07.11.2024 | 23,0761 | 25,181 | 22,9201 | 25,181 |
| 10.11.2024 | 25,3369 | 25,7462 | 22,7252 | 23,6997 |
| 11.11.2024 | 23,8362 | 25,7852 | 23,7777 | 25,142 |
| 12.11.2024 | 25,5123 | 25,7072 | 24,226 | 25,3369 |
| 13.11.2024 | 25,5318 | 26,2919 | 25,3564 | 26,2334 |
| 14.11.2024 | 26,4283 | 27,8706 | 26,1555 | 27,3833 |
| 17.11.2024 | 27,6757 | 28,007 | 27,2469 | 27,6367 |
| 18.11.2024 | 28,085 | 28,7476 | 27,169 | 28,7476 |
| 19.11.2024 | 29,04 | 29,04 | 27,5393 | 27,5393 |
| 20.11.2024 | 27,8706 | 28,8061 | 27,3833 | 28,1629 |
| 21.11.2024 | 28,1629 | 28,6697 | 27,5198 | 28,5527 |
| 24.11.2024 | 29,04 | 29,7416 | 28,4748 | 29,4298 |
| 25.11.2024 | 29,6247 | 30,0729 | 29,2934 | 29,7806 |
| 26.11.2024 | 30,1119 | 30,2094 | 29,4103 | 29,8196 |
| 27.11.2024 | 29,8196 | 29,8196 | 28,7281 | 29,6247 |
| 28.11.2024 | 29,8975 | 29,8975 | 28,6892 | 28,9036 |
| 01.12.2024 | 29,04 | 29,7806 | 28,7476 | 29,2154 |
| 02.12.2024 | 29,2154 | 29,7221 | 28,962 | 29,1569 |
| 03.12.2024 | 29,3908 | 29,8001 | 28,9036 | 28,9815 |
| 04.12.2024 | 29,3908 | 30,5602 | 29,1764 | 29,8391 |
| 05.12.2024 | 29,8391 | 30,7941 | 29,3713 | 30,7746 |
| 08.12.2024 | 31,6516 | 31,6516 | 30,2094 | 30,8136 |
| 09.12.2024 | 30,7941 | 31,1449 | 30,2484 | 30,2678 |
| 10.12.2024 | 30,2289 | 30,8331 | 29,878 | 30,6382 |
| 11.12.2024 | 30,6382 | 32,3533 | 30,3653 | 32,2558 |
| 12.12.2024 | 32,2558 | 32,3338 | 29,5662 | 30,9305 |
| 15.12.2024 | 31,4762 | 31,6516 | 27,8511 | 27,8511 |
| 16.12.2024 | 26,7986 | 29,4883 | 25,0835 | 28,3578 |
| 17.12.2024 | 28,3578 | 29,4688 | 27,5977 | 28,3578 |
| 18.12.2024 | 28,3383 | 28,3773 | 27,2469 | 27,5393 |
| 19.12.2024 | 28,2019 | 28,6697 | 27,3638 | 28,4553 |
| 22.12.2024 | 28,7281 | 30,2094 | 28,6697 | 29,8391 |
| 23.12.2024 | 29,878 | 31,3983 | 29,8391 | 30,6966 |
| 24.12.2024 | 29,7221 | 33,6396 | 29,7026 | 33,6396 |
| 25.12.2024 | 33,6786 | 34,9649 | 33,5032 | 34,9649 |
| 26.12.2024 | 34,9454 | 36,0174 | 34,77 | 35,4327 |
| 29.12.2024 | 35,5691 | 37,1868 | 34,9844 | 36,8165 |
| 30.12.2024 | 36,8554 | 37,6935 | 35,842 | 37,0698 |