SUWEN
SUWEN TEKSTİL SANAYİ PAZARLAMA A.Ş. (SUWEN)
4.970
₺
-0.180 (%-3.50)
SUWEN: SUWEN TEKSTİL SANAYİ PAZARLAMA A.Ş. Arşiv
SUWEN TEKSTİL SANAYİ PAZARLAMA A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 10,5265
KAPANIŞ 10,5019
En Düşük
DÜŞÜK 7,5299
En Yüksek
YÜKSEK 15,3766
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 11,4868 | 11,5252 | 10,6801 | 10,78 |
| 02.01.2025 | 10,8337 | 10,8798 | 10,2959 | 10,5341 |
| 05.01.2025 | 10,8107 | 10,8107 | 10,3727 | 10,3727 |
| 06.01.2025 | 10,3727 | 10,511 | 10,2959 | 10,2959 |
| 07.01.2025 | 10,3113 | 10,4034 | 10,073 | 10,1806 |
| 08.01.2025 | 10,1883 | 10,4496 | 10,1039 | 10,1806 |
| 09.01.2025 | 10,219 | 10,219 | 9,9732 | 9,9732 |
| 12.01.2025 | 9,9963 | 10,0423 | 9,7273 | 9,758 |
| 13.01.2025 | 9,758 | 9,8503 | 9,4738 | 9,5813 |
| 14.01.2025 | 9,5659 | 9,6275 | 9,1357 | 9,1895 |
| 15.01.2025 | 9,2279 | 9,8119 | 9,1434 | 9,7503 |
| 16.01.2025 | 9,6275 | 9,8963 | 9,4738 | 9,7965 |
| 19.01.2025 | 9,8887 | 9,8963 | 9,4123 | 9,6044 |
| 20.01.2025 | 9,6044 | 9,6044 | 9,3662 | 9,3662 |
| 21.01.2025 | 9,42 | 9,42 | 9,2125 | 9,2509 |
| 22.01.2025 | 9,2202 | 9,3662 | 9,1818 | 9,2279 |
| 23.01.2025 | 9,2279 | 9,3124 | 9,0512 | 9,0896 |
| 26.01.2025 | 9,0896 | 9,1665 | 8,6824 | 8,7745 |
| 27.01.2025 | 8,8207 | 8,8745 | 8,6285 | 8,6594 |
| 28.01.2025 | 8,667 | 8,8053 | 8,5978 | 8,6594 |
| 29.01.2025 | 8,7592 | 8,7592 | 8,4058 | 8,4058 |
| 30.01.2025 | 8,4058 | 8,5287 | 8,3058 | 8,3058 |
| 02.02.2025 | 8,3058 | 8,3136 | 7,9831 | 8,083 |
| 03.02.2025 | 8,183 | 8,7131 | 8,0677 | 8,5057 |
| 04.02.2025 | 8,4903 | 8,4903 | 8,2905 | 8,3058 |
| 05.02.2025 | 8,3136 | 8,5057 | 8,1214 | 8,4441 |
| 06.02.2025 | 8,4441 | 8,8821 | 8,4365 | 8,8207 |
| 09.02.2025 | 8,8207 | 9,0742 | 8,7977 | 8,9744 |
| 10.02.2025 | 9,0665 | 9,3969 | 9,0665 | 9,2279 |
| 11.02.2025 | 9,2202 | 9,2586 | 9,1204 | 9,2202 |
| 12.02.2025 | 9,1818 | 9,3201 | 9,0512 | 9,0512 |
| 13.02.2025 | 9,0512 | 9,3969 | 9,0128 | 9,2432 |
| 16.02.2025 | 9,2432 | 9,3739 | 9,1895 | 9,1895 |
| 17.02.2025 | 9,2048 | 9,2817 | 8,9129 | 9,2509 |
| 18.02.2025 | 9,2202 | 9,2817 | 8,9359 | 9,1357 |
| 19.02.2025 | 9,1741 | 9,2125 | 9,0972 | 9,1895 |
| 20.02.2025 | 9,1895 | 9,2048 | 8,8207 | 8,8975 |
| 23.02.2025 | 9,0665 | 9,1049 | 8,7515 | 8,7899 |
| 24.02.2025 | 8,8361 | 8,8361 | 8,4518 | 8,4518 |
| 25.02.2025 | 8,4518 | 8,498 | 8,229 | 8,4288 |
| 26.02.2025 | 8,4058 | 8,7131 | 8,3443 | 8,5978 |
| 27.02.2025 | 8,6363 | 8,9052 | 8,475 | 8,9052 |
| 02.03.2025 | 8,9512 | 9,2356 | 8,8898 | 9,1511 |
| 03.03.2025 | 9,1511 | 9,2894 | 9,1204 | 9,1818 |
| 04.03.2025 | 9,1818 | 9,3969 | 9,1665 | 9,2971 |
| 05.03.2025 | 9,2817 | 9,4892 | 9,1434 | 9,3969 |
| 06.03.2025 | 9,4968 | 9,5199 | 9,0972 | 9,274 |
| 09.03.2025 | 9,1357 | 9,4431 | 9,1357 | 9,4276 |
| 10.03.2025 | 9,1049 | 9,4815 | 9,1049 | 9,3201 |
| 11.03.2025 | 9,3201 | 9,3432 | 9,0128 | 9,0665 |
| 12.03.2025 | 9,0742 | 9,3969 | 9,0512 | 9,2663 |
| 13.03.2025 | 9,2817 | 9,3739 | 9,2279 | 9,3201 |
| 16.03.2025 | 9,3355 | 9,6428 | 9,3355 | 9,4892 |
| 17.03.2025 | 9,5122 | 9,5659 | 9,2279 | 9,4892 |
| 18.03.2025 | 9,2202 | 9,2202 | 8,5441 | 8,5978 |
| 19.03.2025 | 8,2214 | 8,8668 | 8,2214 | 8,8668 |
| 20.03.2025 | 8,8207 | 8,8207 | 7,9831 | 7,9831 |
| 23.03.2025 | 7,8141 | 8,2214 | 7,7296 | 8,0677 |
| 24.03.2025 | 8,0754 | 8,3597 | 7,9601 | 8,3597 |
| 25.03.2025 | 8,329 | 8,329 | 8,0754 | 8,2751 |
| 26.03.2025 | 8,3366 | 8,644 | 8,2367 | 8,329 |
| 27.03.2025 | 8,3366 | 8,4134 | 8,0677 | 8,4134 |
| 01.04.2025 | 8,3674 | 8,475 | 8,2982 | 8,3136 |
| 02.04.2025 | 8,3674 | 8,4365 | 7,9678 | 8,0293 |
| 03.04.2025 | 8,0216 | 8,0754 | 7,8141 | 7,9909 |
| 06.04.2025 | 7,7296 | 7,7603 | 7,5913 | 7,7066 |
| 07.04.2025 | 7,7757 | 7,8141 | 7,6297 | 7,6836 |
| 08.04.2025 | 7,6067 | 7,6759 | 7,5299 | 7,5299 |
| 09.04.2025 | 7,7527 | 7,891 | 7,6682 | 7,745 |
| 10.04.2025 | 7,9601 | 8,083 | 7,7143 | 7,9831 |
| 13.04.2025 | 7,9986 | 8,5978 | 7,745 | 8,375 |
| 14.04.2025 | 8,4423 | 8,6151 | 8,1061 | 8,327 |
| 15.04.2025 | 8,279 | 9,1242 | 8,2117 | 8,74 |
| 16.04.2025 | 8,9801 | 9,614 | 8,5479 | 9,2491 |
| 17.04.2025 | 9,2682 | 10,0846 | 9,0762 | 9,8925 |
| 20.04.2025 | 9,9886 | 10,2575 | 9,4892 | 9,8829 |
| 21.04.2025 | 9,8925 | 10,123 | 9,6909 | 9,9886 |
| 23.04.2025 | 10,0366 | 10,0846 | 9,7196 | 9,8541 |
| 24.04.2025 | 9,8733 | 9,9309 | 9,4027 | 9,4988 |
| 27.04.2025 | 9,4988 | 10,1806 | 9,1818 | 10,1134 |
| 28.04.2025 | 10,1134 | 10,5744 | 10,0078 | 10,3631 |
| 29.04.2025 | 10,3727 | 10,4496 | 9,8541 | 10,1999 |
| 01.05.2025 | 10,1903 | 10,392 | 9,7869 | 9,8061 |
| 04.05.2025 | 9,8061 | 10,7857 | 9,7005 | 10,632 |
| 05.05.2025 | 10,5648 | 11,0738 | 10,5648 | 10,853 |
| 06.05.2025 | 11,0451 | 11,0451 | 10,4976 | 10,9394 |
| 07.05.2025 | 10,949 | 11,9671 | 10,9298 | 11,9286 |
| 08.05.2025 | 12,1496 | 12,697 | 11,5445 | 11,6214 |
| 11.05.2025 | 11,6214 | 12,2552 | 11,6214 | 11,9575 |
| 12.05.2025 | 11,9095 | 12,5049 | 11,7078 | 12,2264 |
| 13.05.2025 | 12,2648 | 13,4461 | 12,2648 | 13,062 |
| 14.05.2025 | 12,9659 | 13,2924 | 12,4377 | 13,0043 |
| 15.05.2025 | 13,11 | 13,7054 | 13,014 | 13,4461 |
| 19.05.2025 | 13,4557 | 13,9264 | 13,2733 | 13,4941 |
| 20.05.2025 | 13,6383 | 14,0128 | 13,3501 | 13,4941 |
| 21.05.2025 | 13,4461 | 14,1281 | 13,1484 | 13,7343 |
| 22.05.2025 | 13,7343 | 13,9264 | 13,3309 | 13,4941 |
| 25.05.2025 | 13,5038 | 14,8292 | 13,1292 | 14,6563 |
| 26.05.2025 | 14,6563 | 15,3766 | 14,4066 | 14,7908 |
| 27.05.2025 | 14,7428 | 14,7812 | 13,9744 | 13,9744 |
| 28.05.2025 | 13,9936 | 14,5986 | 13,9744 | 14,2434 |
| 29.05.2025 | 14,3009 | 14,3969 | 14,0704 | 14,2145 |
| 01.06.2025 | 14,2049 | 14,7235 | 13,8304 | 14,3394 |
| 02.06.2025 | 14,3874 | 14,8388 | 13,936 | 14,5986 |
| 03.06.2025 | 14,6275 | 15,1077 | 14,3969 | 14,7716 |
| 04.06.2025 | 14,7716 | 15,0693 | 14,7716 | 15,0693 |
| 09.06.2025 | 15,0789 | 15,367 | 14,6275 | 14,9445 |
| 10.06.2025 | 14,8868 | 15,0789 | 14,2818 | 14,5986 |
| 11.06.2025 | 14,4546 | 14,5795 | 13,9071 | 13,984 |
| 12.06.2025 | 13,254 | 13,6671 | 12,649 | 13,4461 |
| 15.06.2025 | 13,158 | 13,9264 | 12,9659 | 13,8304 |
| 16.06.2025 | 13,7343 | 14,5218 | 13,3021 | 14,2145 |
| 17.06.2025 | 13,9936 | 14,6467 | 13,6383 | 14,0704 |
| 18.06.2025 | 14,0512 | 14,1377 | 13,6958 | 13,7919 |
| 19.06.2025 | 13,7919 | 13,9936 | 13,6383 | 13,6671 |
| 22.06.2025 | 13,6287 | 13,8015 | 12,9659 | 13,014 |
| 23.06.2025 | 13,2637 | 13,3693 | 12,9083 | 13,254 |
| 24.06.2025 | 13,254 | 13,3021 | 12,745 | 12,793 |
| 25.06.2025 | 12,6778 | 13,6383 | 12,6393 | 13,062 |
| 26.06.2025 | 13,0716 | 13,158 | 12,7066 | 12,8699 |
| 29.06.2025 | 12,8315 | 13,7054 | 12,8315 | 13,427 |
| 30.06.2025 | 13,427 | 13,4941 | 13,0236 | 13,158 |
| 01.07.2025 | 13,158 | 13,4461 | 12,8603 | 12,9659 |
| 02.07.2025 | 12,9659 | 13,254 | 12,7739 | 12,7739 |
| 03.07.2025 | 12,9275 | 12,9947 | 12,6682 | 12,6682 |
| 06.07.2025 | 12,6682 | 12,8699 | 12,0631 | 12,4377 |
| 07.07.2025 | 12,4377 | 12,8219 | 12,1112 | 12,5817 |
| 08.07.2025 | 12,7259 | 13,3885 | 12,697 | 13,206 |
| 09.07.2025 | 13,3309 | 13,4461 | 12,8987 | 13,0812 |
| 10.07.2025 | 13,158 | 13,4173 | 12,649 | 12,9467 |
| 13.07.2025 | 12,9467 | 13,4941 | 12,5722 | 13,206 |
| 15.07.2025 | 13,2157 | 13,3309 | 12,5242 | 12,5242 |
| 16.07.2025 | 12,649 | 12,9659 | 12,3896 | 12,5817 |
| 17.07.2025 | 12,601 | 12,745 | 12,4569 | 12,5817 |
| 20.07.2025 | 12,5817 | 12,8219 | 12,4377 | 12,4377 |
| 21.07.2025 | 12,4761 | 12,8987 | 12,3896 | 12,5817 |
| 22.07.2025 | 12,601 | 12,745 | 12,1496 | 12,1496 |
| 23.07.2025 | 12,1879 | 12,332 | 11,9286 | 12,0919 |
| 24.07.2025 | 12,1112 | 12,1208 | 11,6981 | 11,7078 |
| 27.07.2025 | 11,7078 | 11,9286 | 11,3812 | 11,3812 |
| 28.07.2025 | 11,5061 | 11,8711 | 10,5648 | 10,5648 |
| 29.07.2025 | 10,5648 | 10,5648 | 9,8829 | 9,8829 |
| 30.07.2025 | 10,0846 | 10,4496 | 9,9982 | 10,1806 |
| 31.07.2025 | 10,2287 | 10,6033 | 10,1999 | 10,3536 |
| 03.08.2025 | 10,5264 | 10,805 | 10,2959 | 10,4496 |
| 04.08.2025 | 10,584 | 10,6033 | 10,2383 | 10,4688 |
| 05.08.2025 | 10,4688 | 10,5456 | 10,2767 | 10,4304 |
| 06.08.2025 | 10,44 | 10,584 | 10,1903 | 10,2671 |
| 07.08.2025 | 10,2767 | 10,2959 | 10,1134 | 10,1999 |
| 10.08.2025 | 10,2383 | 10,3055 | 10,0846 | 10,0846 |
| 11.08.2025 | 10,1575 | 10,3908 | 9,9242 | 9,9339 |
| 12.08.2025 | 9,9631 | 10,488 | 9,7687 | 10,2644 |
| 13.08.2025 | 10,2644 | 10,5172 | 10,0214 | 10,0312 |
| 14.08.2025 | 10,2839 | 10,6435 | 9,9145 | 9,9339 |
| 17.08.2025 | 9,9826 | 10,0992 | 9,7395 | 9,8951 |
| 18.08.2025 | 9,9242 | 10,245 | 9,8756 | 10,0798 |
| 19.08.2025 | 10,0798 | 10,2353 | 9,9339 | 10,0117 |
| 20.08.2025 | 10,0409 | 10,4783 | 9,9826 | 10,4005 |
| 21.08.2025 | 10,4394 | 10,9837 | 10,4005 | 10,6435 |
| 24.08.2025 | 10,8574 | 10,8865 | 10,4588 | 10,6046 |
| 25.08.2025 | 10,5949 | 10,5949 | 10,3033 | 10,3519 |
| 26.08.2025 | 10,3519 | 10,3811 | 10,0603 | 10,0603 |
| 27.08.2025 | 10,0798 | 10,4491 | 10,0117 | 10,2742 |
| 28.08.2025 | 10,313 | 10,5366 | 10,1284 | 10,2353 |
| 31.08.2025 | 10,3033 | 10,5755 | 10,2742 | 10,4686 |
| 01.09.2025 | 10,4686 | 10,8476 | 10,0506 | 10,3033 |
| 02.09.2025 | 10,313 | 10,799 | 10,1381 | 10,6338 |
| 03.09.2025 | 10,906 | 11,1976 | 10,6824 | 10,799 |
| 04.09.2025 | 10,8768 | 10,8962 | 10,1089 | 10,1089 |
| 07.09.2025 | 9,7395 | 10,1284 | 9,6909 | 9,9437 |
| 08.09.2025 | 9,9923 | 10,2839 | 9,9631 | 10,0506 |
| 09.09.2025 | 10,0603 | 10,313 | 10,0506 | 10,1964 |
| 10.09.2025 | 10,2547 | 10,4297 | 9,8951 | 9,8951 |
| 11.09.2025 | 9,8951 | 10,07 | 9,7104 | 10,07 |
| 14.09.2025 | 9,9631 | 10,6241 | 9,9145 | 10,5172 |
| 15.09.2025 | 10,5172 | 10,9546 | 10,488 | 10,9546 |
| 16.09.2025 | 10,9837 | 11,9363 | 10,8671 | 11,9266 |
| 17.09.2025 | 11,9655 | 12,189 | 11,5669 | 11,7711 |
| 18.09.2025 | 11,9071 | 11,9946 | 11,2073 | 11,5864 |
| 21.09.2025 | 11,703 | 11,9266 | 11,2753 | 11,392 |
| 22.09.2025 | 11,3822 | 11,3822 | 11,0129 | 11,0226 |
| 23.09.2025 | 11,0615 | 11,217 | 10,7893 | 10,9837 |
| 24.09.2025 | 11,0712 | 11,6447 | 10,9351 | 11,2267 |
| 25.09.2025 | 11,2656 | 11,4503 | 11,0323 | 11,1587 |
| 28.09.2025 | 11,2753 | 11,3434 | 10,9546 | 11,0809 |
| 29.09.2025 | 11,042 | 11,1781 | 10,7602 | 10,9448 |
| 30.09.2025 | 10,9546 | 11,0518 | 10,5949 | 10,7602 |
| 01.10.2025 | 10,7602 | 10,8379 | 10,2644 | 10,3811 |
| 02.10.2025 | 10,3908 | 10,4394 | 10,07 | 10,1284 |
| 05.10.2025 | 10,1672 | 10,6241 | 10,1672 | 10,313 |
| 06.10.2025 | 10,313 | 10,3519 | 10,0506 | 10,2353 |
| 07.10.2025 | 10,2353 | 10,2547 | 9,9048 | 10,177 |
| 08.10.2025 | 10,2061 | 10,906 | 10,1381 | 10,6046 |
| 09.10.2025 | 10,8282 | 10,9934 | 10,2936 | 10,8088 |
| 12.10.2025 | 10,42 | 10,9157 | 10,42 | 10,6241 |
| 13.10.2025 | 10,663 | 10,7407 | 9,7201 | 10,0506 |
| 14.10.2025 | 10,0506 | 10,177 | 9,9631 | 10,0117 |
| 15.10.2025 | 10,0312 | 10,2547 | 9,9437 | 10,0506 |
| 16.10.2025 | 10,0506 | 10,0798 | 9,7493 | 9,8659 |
| 19.10.2025 | 9,9339 | 10,0506 | 9,7201 | 9,9048 |
| 20.10.2025 | 9,9339 | 9,9631 | 9,7687 | 9,7687 |
| 21.10.2025 | 9,827 | 9,9923 | 9,7784 | 9,8173 |
| 22.10.2025 | 9,8173 | 10,6824 | 9,7979 | 9,8853 |
| 23.10.2025 | 9,9145 | 10,3616 | 9,9145 | 10,1186 |
| 26.10.2025 | 10,1186 | 10,5463 | 10,1186 | 10,4491 |
| 27.10.2025 | 10,4977 | 10,5658 | 10,245 | 10,4005 |
| 29.10.2025 | 10,4005 | 10,6824 | 10,3811 | 10,4102 |
| 30.10.2025 | 10,4491 | 11,4503 | 10,4491 | 11,4503 |
| 02.11.2025 | 11,8488 | 11,878 | 11,1587 | 11,3239 |
| 03.11.2025 | 11,3142 | 11,7613 | 11,3142 | 11,5378 |
| 04.11.2025 | 11,5378 | 11,6155 | 11,1781 | 11,2073 |
| 05.11.2025 | 11,2364 | 11,3725 | 10,8282 | 11,0323 |
| 06.11.2025 | 10,9934 | 11,0323 | 10,5949 | 10,6338 |
| 09.11.2025 | 10,7018 | 10,8962 | 10,5366 | 10,6046 |
| 10.11.2025 | 10,6046 | 10,7407 | 10,0312 | 10,4686 |
| 11.11.2025 | 10,4102 | 10,6824 | 10,3033 | 10,3033 |
| 12.11.2025 | 10,313 | 10,6921 | 10,2547 | 10,3228 |
| 13.11.2025 | 10,3714 | 10,3714 | 10,07 | 10,3033 |
| 16.11.2025 | 10,3033 | 10,3616 | 10,0992 | 10,313 |
| 17.11.2025 | 10,313 | 10,4491 | 10,2158 | 10,2547 |
| 18.11.2025 | 10,2547 | 10,4297 | 10,0312 | 10,1381 |
| 19.11.2025 | 10,177 | 10,2547 | 9,9048 | 9,9145 |
| 20.11.2025 | 9,9242 | 10,0409 | 9,8076 | 10,0117 |
| 23.11.2025 | 10,0117 | 10,2547 | 9,8465 | 9,8756 |
| 24.11.2025 | 10,0117 | 10,0117 | 9,6423 | 9,6812 |
| 25.11.2025 | 9,6909 | 9,7979 | 9,0786 | 9,2535 |
| 26.11.2025 | 9,2924 | 9,6132 | 9,1563 | 9,3119 |
| 27.11.2025 | 9,4674 | 9,4868 | 8,8939 | 9,0397 |
| 30.11.2025 | 9,0397 | 9,3313 | 8,9522 | 9,2341 |
| 01.12.2025 | 9,2341 | 9,5743 | 9,1758 | 9,3896 |
| 02.12.2025 | 9,3896 | 9,8659 | 9,3119 | 9,6715 |
| 03.12.2025 | 9,6909 | 9,9534 | 9,5743 | 9,6035 |
| 04.12.2025 | 9,6035 | 9,6035 | 9,2827 | 9,3021 |
| 07.12.2025 | 9,341 | 9,4771 | 9,273 | 9,4188 |
| 08.12.2025 | 9,4188 | 9,8465 | 9,4188 | 9,5646 |
| 09.12.2025 | 9,9048 | 9,9048 | 9,4285 | 9,4868 |
| 10.12.2025 | 9,4868 | 9,7687 | 9,4285 | 9,6909 |
| 11.12.2025 | 9,7201 | 9,7881 | 9,3313 | 9,6423 |
| 14.12.2025 | 9,7201 | 9,8659 | 9,5937 | 9,7881 |
| 15.12.2025 | 9,8367 | 9,8367 | 9,516 | 9,6715 |
| 16.12.2025 | 9,6715 | 9,6812 | 9,4285 | 9,6618 |
| 17.12.2025 | 9,6618 | 9,7493 | 9,4382 | 9,4965 |
| 18.12.2025 | 9,4577 | 9,6326 | 9,3119 | 9,6326 |
| 21.12.2025 | 9,5257 | 9,7784 | 9,5257 | 9,7007 |
| 22.12.2025 | 9,7201 | 9,7395 | 9,584 | 9,6132 |
| 23.12.2025 | 9,6618 | 9,8659 | 9,6035 | 9,6812 |
| 24.12.2025 | 9,7298 | 10,07 | 9,7104 | 9,8853 |
| 25.12.2025 | 9,9145 | 10,177 | 9,4285 | 9,7979 |
| 28.12.2025 | 9,7979 | 9,827 | 9,5451 | 9,6423 |
| 29.12.2025 | 9,6812 | 9,6812 | 9,3313 | 9,6326 |
| 30.12.2025 | 9,6423 | 9,7687 | 9,2924 | 9,5257 |