SUWEN
SUWEN TEKSTİL SANAYİ PAZARLAMA A.Ş.
15:49:58
7.52 ₺
+0.240 (%+3.30)
Önceki Kapanış: 7.28·
Volatilite: 7.010
Düşük₺7.24
Yüksek₺7.75
Piyasa Verileri
Spot Piyasa
A:7.52
S:7.53
Önceki haftaya göre (WoW)
+4.74%
Önceki aya göre (MoM)
-1.57%
Yılbaşından bugüne (YTD)
-23.27%
Önceki yıla göre (YoY)
-48.05%
SUWEN: SUWEN TEKSTİL SANAYİ PAZARLAMA A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,4797
KAPANIŞ 3,5003
En Düşük
DÜŞÜK 1,6672
En Yüksek
YÜKSEK 7,3038
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 20.04.2022 | 1,8308 | 1,9711 | 1,8114 | 1,8532 |
| 21.04.2022 | 1,8435 | 1,8679 | 1,7549 | 1,7773 |
| 24.04.2022 | 1,7715 | 1,7918 | 1,7198 | 1,7549 |
| 25.04.2022 | 1,7549 | 1,8104 | 1,7246 | 1,7276 |
| 26.04.2022 | 1,7296 | 1,8337 | 1,7296 | 1,7578 |
| 27.04.2022 | 1,7646 | 1,7918 | 1,7432 | 1,7461 |
| 28.04.2022 | 1,7519 | 1,7938 | 1,7384 | 1,7908 |
| 04.05.2022 | 1,8016 | 1,8211 | 1,7938 | 1,8016 |
| 05.05.2022 | 1,8016 | 1,8016 | 1,7675 | 1,7899 |
| 08.05.2022 | 1,7889 | 1,8669 | 1,7627 | 1,824 |
| 09.05.2022 | 1,8162 | 1,8162 | 1,787 | 1,7889 |
| 10.05.2022 | 1,788 | 1,899 | 1,786 | 1,8055 |
| 11.05.2022 | 1,8114 | 1,8688 | 1,787 | 1,8016 |
| 12.05.2022 | 1,8142 | 1,8649 | 1,8114 | 1,8357 |
| 15.05.2022 | 1,8503 | 1,9155 | 1,827 | 1,8708 |
| 16.05.2022 | 1,8814 | 1,899 | 1,8074 | 1,8094 |
| 17.05.2022 | 1,8133 | 1,8465 | 1,8026 | 1,8114 |
| 19.05.2022 | 1,8104 | 1,824 | 1,7675 | 1,7899 |
| 22.05.2022 | 1,7968 | 1,8201 | 1,7773 | 1,7773 |
| 23.05.2022 | 1,7821 | 1,7968 | 1,7685 | 1,7783 |
| 24.05.2022 | 1,7792 | 1,8114 | 1,7685 | 1,7685 |
| 25.05.2022 | 1,7802 | 1,786 | 1,7627 | 1,7675 |
| 26.05.2022 | 1,7753 | 1,787 | 1,7529 | 1,7539 |
| 29.05.2022 | 1,7578 | 1,7908 | 1,7539 | 1,7851 |
| 30.05.2022 | 1,7889 | 1,8007 | 1,7724 | 1,787 |
| 31.05.2022 | 1,787 | 1,7928 | 1,7665 | 1,787 |
| 01.06.2022 | 1,7918 | 1,8133 | 1,7715 | 1,7821 |
| 02.06.2022 | 1,7763 | 1,787 | 1,7607 | 1,7627 |
| 05.06.2022 | 1,7733 | 1,7773 | 1,7578 | 1,7598 |
| 06.06.2022 | 1,7598 | 1,7695 | 1,7529 | 1,7539 |
| 07.06.2022 | 1,7549 | 1,7617 | 1,6672 | 1,6877 |
| 08.06.2022 | 1,6896 | 1,7071 | 1,6672 | 1,6818 |
| 09.06.2022 | 1,6847 | 1,8493 | 1,6799 | 1,7529 |
| 12.06.2022 | 1,7451 | 1,7831 | 1,7286 | 1,7286 |
| 13.06.2022 | 1,7432 | 1,7442 | 1,6945 | 1,6974 |
| 14.06.2022 | 1,7139 | 1,7335 | 1,6926 | 1,7139 |
| 15.06.2022 | 1,7169 | 1,7315 | 1,6818 | 1,6935 |
| 16.06.2022 | 1,6993 | 1,7296 | 1,6857 | 1,7081 |
| 19.06.2022 | 1,7139 | 1,7928 | 1,6974 | 1,7549 |
| 20.06.2022 | 1,7558 | 1,7821 | 1,7549 | 1,7637 |
| 21.06.2022 | 1,7802 | 1,8698 | 1,7627 | 1,8406 |
| 22.06.2022 | 1,8308 | 1,8503 | 1,8064 | 1,8133 |
| 23.06.2022 | 1,8133 | 1,8201 | 1,787 | 1,7987 |
| 26.06.2022 | 1,7773 | 1,8094 | 1,7627 | 1,7675 |
| 27.06.2022 | 1,7773 | 1,7938 | 1,7335 | 1,7675 |
| 28.06.2022 | 1,7675 | 1,8639 | 1,7549 | 1,7918 |
| 29.06.2022 | 1,7997 | 1,8114 | 1,7529 | 1,7889 |
| 30.06.2022 | 1,7889 | 1,8493 | 1,787 | 1,8142 |
| 03.07.2022 | 1,8483 | 1,8892 | 1,7773 | 1,7918 |
| 04.07.2022 | 1,8007 | 1,8455 | 1,7968 | 1,8016 |
| 05.07.2022 | 1,8211 | 1,8796 | 1,8162 | 1,8571 |
| 06.07.2022 | 1,86 | 1,899 | 1,8445 | 1,8961 |
| 07.07.2022 | 1,899 | 1,9341 | 1,8892 | 1,9282 |
| 12.07.2022 | 1,9195 | 1,9292 | 1,8796 | 1,8932 |
| 13.07.2022 | 1,8698 | 1,898 | 1,8659 | 1,8736 |
| 17.07.2022 | 1,8736 | 1,9107 | 1,86 | 1,9048 |
| 18.07.2022 | 1,9136 | 1,975 | 1,8796 | 1,9175 |
| 19.07.2022 | 1,8912 | 1,9195 | 1,8357 | 1,8796 |
| 20.07.2022 | 1,8746 | 1,8902 | 1,8649 | 1,8698 |
| 21.07.2022 | 1,8844 | 1,9467 | 1,86 | 1,9019 |
| 24.07.2022 | 1,8961 | 1,9516 | 1,8961 | 1,9185 |
| 25.07.2022 | 1,9331 | 1,9613 | 1,9233 | 1,9594 |
| 26.07.2022 | 1,9594 | 1,9867 | 1,862 | 1,9671 |
| 27.07.2022 | 1,9769 | 2,0061 | 1,9389 | 1,9983 |
| 28.07.2022 | 2,008 | 2,0451 | 1,9827 | 2,0178 |
| 31.07.2022 | 2,0198 | 2,0899 | 1,9827 | 2,0217 |
| 01.08.2022 | 2,0294 | 2,0373 | 1,9905 | 2,0217 |
| 02.08.2022 | 2,0256 | 2,0704 | 2,01 | 2,0353 |
| 03.08.2022 | 2,0392 | 2,0567 | 2,0236 | 2,0256 |
| 04.08.2022 | 2,0294 | 2,0957 | 1,9944 | 2,047 |
| 07.08.2022 | 2,0451 | 2,1094 | 2,0353 | 2,0412 |
| 08.08.2022 | 2,047 | 2,0841 | 2,0256 | 2,0587 |
| 09.08.2022 | 2,0567 | 2,2029 | 2,0509 | 2,162 |
| 10.08.2022 | 2,1814 | 2,2418 | 2,1327 | 2,2009 |
| 11.08.2022 | 2,2106 | 2,2203 | 2,1054 | 2,1872 |
| 14.08.2022 | 2,1814 | 2,2398 | 2,123 | 2,1367 |
| 15.08.2022 | 2,1561 | 2,1716 | 2,1074 | 2,1307 |
| 16.08.2022 | 2,1522 | 2,1853 | 2,1307 | 2,1327 |
| 17.08.2022 | 2,1444 | 2,1463 | 2,086 | 2,1327 |
| 18.08.2022 | 2,1367 | 2,1463 | 2,0567 | 2,1367 |
| 21.08.2022 | 2,1367 | 2,1424 | 2,1054 | 2,121 |
| 22.08.2022 | 2,1132 | 2,1716 | 2,1132 | 2,1483 |
| 23.08.2022 | 2,1424 | 2,1444 | 2,1171 | 2,1171 |
| 24.08.2022 | 2,123 | 2,1463 | 2,1015 | 2,1132 |
| 25.08.2022 | 2,1269 | 2,1347 | 2,0665 | 2,0996 |
| 28.08.2022 | 2,0996 | 2,1289 | 2,0645 | 2,1269 |
| 30.08.2022 | 2,1347 | 2,1834 | 2,121 | 2,16 |
| 31.08.2022 | 2,1561 | 2,1716 | 2,1444 | 2,158 |
| 01.09.2022 | 2,158 | 2,2787 | 2,1541 | 2,271 |
| 04.09.2022 | 2,271 | 2,4833 | 2,271 | 2,4327 |
| 05.09.2022 | 2,4327 | 2,4327 | 2,3391 | 2,384 |
| 06.09.2022 | 2,3762 | 2,456 | 2,3372 | 2,456 |
| 07.09.2022 | 2,454 | 2,5262 | 2,4229 | 2,4833 |
| 08.09.2022 | 2,4891 | 2,5281 | 2,454 | 2,5028 |
| 11.09.2022 | 2,5067 | 2,5611 | 2,4054 | 2,5418 |
| 12.09.2022 | 2,534 | 2,5651 | 2,4853 | 2,5202 |
| 13.09.2022 | 2,4833 | 2,7716 | 2,4833 | 2,7267 |
| 14.09.2022 | 2,7657 | 2,9995 | 2,7657 | 2,941 |
| 15.09.2022 | 2,9682 | 3,0598 | 2,8242 | 3,0072 |
| 18.09.2022 | 3,0091 | 3,3072 | 2,9664 | 3,3013 |
| 19.09.2022 | 3,3013 | 3,4377 | 3,1591 | 3,3169 |
| 20.09.2022 | 3,3208 | 3,6032 | 3,2643 | 3,4338 |
| 21.09.2022 | 3,4513 | 3,5506 | 3,3169 | 3,4981 |
| 22.09.2022 | 3,4981 | 3,6324 | 3,4591 | 3,5877 |
| 25.09.2022 | 3,5877 | 3,8954 | 3,5739 | 3,7805 |
| 26.09.2022 | 3,8856 | 3,8856 | 3,6012 | 3,7785 |
| 27.09.2022 | 3,8233 | 3,8856 | 3,759 | 3,798 |
| 28.09.2022 | 3,8739 | 3,8954 | 3,7221 | 3,7512 |
| 29.09.2022 | 3,7805 | 3,8779 | 3,759 | 3,8779 |
| 02.10.2022 | 3,8856 | 3,9343 | 3,798 | 3,8895 |
| 03.10.2022 | 4,0512 | 4,2771 | 3,9577 | 4,2771 |
| 04.10.2022 | 4,2752 | 4,4699 | 4,1194 | 4,3005 |
| 05.10.2022 | 4,3043 | 4,3823 | 4,1583 | 4,3043 |
| 06.10.2022 | 4,3043 | 4,3043 | 4,17 | 4,2557 |
| 09.10.2022 | 4,3316 | 4,3336 | 4,2303 | 4,2596 |
| 10.10.2022 | 4,2616 | 4,2927 | 4,1972 | 4,2265 |
| 11.10.2022 | 4,2265 | 4,3103 | 4,2265 | 4,3005 |
| 12.10.2022 | 4,3025 | 4,6939 | 4,2381 | 4,6745 |
| 13.10.2022 | 4,768 | 5,0153 | 4,5478 | 4,8692 |
| 16.10.2022 | 4,8692 | 5,2295 | 4,8322 | 4,9179 |
| 17.10.2022 | 4,9179 | 5,064 | 4,8011 | 4,8673 |
| 18.10.2022 | 4,8839 | 4,9812 | 4,7738 | 4,913 |
| 19.10.2022 | 4,913 | 5,0055 | 4,6764 | 4,9179 |
| 20.10.2022 | 4,991 | 5,0835 | 4,8556 | 4,9326 |
| 23.10.2022 | 4,9276 | 4,9763 | 4,8205 | 4,9617 |
| 24.10.2022 | 4,9179 | 4,9812 | 4,84 | 4,9666 |
| 25.10.2022 | 4,9763 | 5,1809 | 4,9082 | 4,9617 |
| 26.10.2022 | 5,0397 | 5,4048 | 4,9276 | 5,1809 |
| 27.10.2022 | 5,2393 | 5,2539 | 5,0201 | 5,1565 |
| 30.10.2022 | 5,1565 | 5,2587 | 5,0445 | 5,1565 |
| 31.10.2022 | 5,064 | 5,2198 | 5,064 | 5,21 |
| 01.11.2022 | 5,21 | 5,658 | 5,1759 | 5,5315 |
| 02.11.2022 | 5,5411 | 5,8041 | 5,5411 | 5,7262 |
| 03.11.2022 | 5,7944 | 5,8187 | 5,546 | 5,6532 |
| 06.11.2022 | 5,7457 | 5,8576 | 5,6093 | 5,8235 |
| 07.11.2022 | 5,843 | 5,882 | 5,6142 | 5,843 |
| 08.11.2022 | 5,8722 | 6,1352 | 5,7067 | 5,7116 |
| 09.11.2022 | 5,7116 | 5,8285 | 5,4535 | 5,7505 |
| 10.11.2022 | 5,7651 | 5,9404 | 5,6337 | 5,6482 |
| 13.11.2022 | 5,6532 | 5,9647 | 5,5315 | 5,7846 |
| 14.11.2022 | 5,7894 | 5,8041 | 5,6093 | 5,7457 |
| 15.11.2022 | 5,7651 | 5,7894 | 5,4779 | 5,7457 |
| 16.11.2022 | 5,7457 | 5,7603 | 5,4584 | 5,5509 |
| 17.11.2022 | 5,5509 | 5,7457 | 5,5315 | 5,6727 |
| 20.11.2022 | 5,697 | 6,0379 | 5,6045 | 5,7944 |
| 21.11.2022 | 5,8576 | 6,0768 | 5,5704 | 5,7944 |
| 22.11.2022 | 5,843 | 5,9502 | 5,697 | 5,8139 |
| 23.11.2022 | 5,843 | 5,9647 | 5,7701 | 5,9356 |
| 24.11.2022 | 5,9356 | 6,0963 | 5,8041 | 5,9306 |
| 27.11.2022 | 5,9356 | 6,1255 | 5,7894 | 6,0379 |
| 28.11.2022 | 6,106 | 6,3105 | 6,0475 | 6,1839 |
| 29.11.2022 | 6,1839 | 6,3299 | 5,882 | 6,3299 |
| 30.11.2022 | 6,4712 | 6,6465 | 6,1693 | 6,4955 |
| 01.12.2022 | 6,5248 | 6,5978 | 6,3446 | 6,5978 |
| 04.12.2022 | 6,5929 | 6,8656 | 6,4468 | 6,8072 |
| 05.12.2022 | 6,8072 | 7,0555 | 6,6708 | 6,8412 |
| 06.12.2022 | 6,8997 | 7,0214 | 6,6951 | 6,8802 |
| 07.12.2022 | 6,8802 | 7,0116 | 6,4809 | 6,9094 |
| 08.12.2022 | 6,9094 | 7,0409 | 6,7974 | 6,885 |
| 11.12.2022 | 7,0116 | 7,0116 | 6,7731 | 6,9143 |
| 12.12.2022 | 6,9338 | 6,9338 | 6,7877 | 6,8072 |
| 13.12.2022 | 6,8363 | 6,8558 | 6,5929 | 6,7536 |
| 14.12.2022 | 6,8072 | 7,3038 | 6,7536 | 7,109 |
| 15.12.2022 | 7,1139 | 7,2356 | 6,8704 | 7,2016 |
| 18.12.2022 | 7,1674 | 7,2551 | 7,0214 | 7,2406 |
| 19.12.2022 | 7,2113 | 7,2551 | 7,0653 | 7,2551 |
| 20.12.2022 | 7,2454 | 7,2649 | 7,0944 | 7,2551 |
| 21.12.2022 | 7,2551 | 7,2551 | 6,9825 | 7,0993 |
| 22.12.2022 | 7,0993 | 7,1139 | 6,8267 | 7,0116 |
| 25.12.2022 | 6,963 | 7,148 | 6,8948 | 6,9434 |
| 26.12.2022 | 6,9873 | 6,9873 | 6,7195 | 6,8656 |
| 27.12.2022 | 6,8656 | 6,8704 | 6,5734 | 6,8169 |
| 28.12.2022 | 6,7829 | 7,1042 | 6,7147 | 7,1042 |
| 29.12.2022 | 7,0993 | 7,3038 | 6,9678 | 7,3038 |