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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,9115
KAPANIŞ 6,894
En Düşük
DÜŞÜK 3,8719
En Yüksek
YÜKSEK 11,1474
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 7,299 | 7,299 | 7,0116 | 7,0116 |
| 02.01.2023 | 7,0116 | 7,0165 | 6,661 | 6,7585 |
| 03.01.2023 | 6,7926 | 6,8461 | 6,5248 | 6,5734 |
| 04.01.2023 | 6,5734 | 6,6416 | 5,9161 | 5,9161 |
| 05.01.2023 | 5,9112 | 6,2131 | 5,5411 | 6,1546 |
| 08.01.2023 | 6,1546 | 6,2569 | 5,7457 | 5,7992 |
| 09.01.2023 | 5,7944 | 6,0086 | 5,5996 | 5,9112 |
| 10.01.2023 | 5,9112 | 6,0086 | 5,3562 | 5,3805 |
| 11.01.2023 | 5,3951 | 5,5168 | 5,0055 | 5,3805 |
| 12.01.2023 | 5,3707 | 5,4535 | 5,2393 | 5,3026 |
| 15.01.2023 | 5,3756 | 5,5704 | 5,2198 | 5,4242 |
| 16.01.2023 | 5,4681 | 5,697 | 5,4292 | 5,5801 |
| 17.01.2023 | 5,585 | 5,9551 | 5,434 | 5,6239 |
| 18.01.2023 | 5,6386 | 5,7701 | 5,4827 | 5,5752 |
| 19.01.2023 | 5,5752 | 5,6629 | 5,434 | 5,5509 |
| 22.01.2023 | 5,6386 | 5,7359 | 5,4048 | 5,5266 |
| 23.01.2023 | 5,5266 | 5,5266 | 5,1613 | 5,1711 |
| 24.01.2023 | 5,3026 | 5,3026 | 4,9471 | 5,1613 |
| 25.01.2023 | 5,1613 | 5,1857 | 5,0055 | 5,0737 |
| 26.01.2023 | 5,0591 | 5,1468 | 4,8741 | 4,9617 |
| 29.01.2023 | 5,0299 | 5,1224 | 4,8692 | 4,9666 |
| 30.01.2023 | 4,9666 | 5,1857 | 4,7523 | 4,8516 |
| 31.01.2023 | 4,8516 | 4,9666 | 4,6355 | 4,6549 |
| 01.02.2023 | 4,6628 | 4,8011 | 4,1894 | 4,5576 |
| 02.02.2023 | 4,7991 | 4,9666 | 4,542 | 4,7913 |
| 05.02.2023 | 4,7854 | 4,8984 | 4,3589 | 4,6745 |
| 06.02.2023 | 4,579 | 4,579 | 4,207 | 4,207 |
| 14.02.2023 | 4,2265 | 4,6277 | 4,2265 | 4,6121 |
| 15.02.2023 | 4,6102 | 4,7699 | 4,207 | 4,2225 |
| 16.02.2023 | 4,209 | 4,2187 | 3,8954 | 3,9421 |
| 19.02.2023 | 3,9421 | 4,02 | 3,8719 | 3,9927 |
| 20.02.2023 | 3,9694 | 4,1875 | 3,911 | 4,0726 |
| 21.02.2023 | 4,0726 | 4,0921 | 3,9927 | 4,0609 |
| 22.02.2023 | 4,0279 | 4,2362 | 3,9927 | 4,0746 |
| 23.02.2023 | 4,0843 | 4,1116 | 4,0259 | 4,0609 |
| 26.02.2023 | 4,0609 | 4,2381 | 3,8973 | 4,1934 |
| 27.02.2023 | 4,2343 | 4,4387 | 4,1953 | 4,2459 |
| 28.02.2023 | 4,3278 | 4,4796 | 4,32 | 4,3356 |
| 01.03.2023 | 4,3512 | 4,4174 | 4,3336 | 4,3452 |
| 02.03.2023 | 4,3452 | 4,3784 | 4,1661 | 4,2752 |
| 05.03.2023 | 4,2752 | 4,3784 | 4,2362 | 4,3239 |
| 06.03.2023 | 4,3647 | 4,4252 | 4,3434 | 4,3725 |
| 07.03.2023 | 4,3765 | 4,5069 | 4,3297 | 4,3356 |
| 08.03.2023 | 4,3531 | 4,4758 | 4,3122 | 4,4485 |
| 09.03.2023 | 4,4699 | 4,5478 | 4,3725 | 4,4856 |
| 12.03.2023 | 4,5614 | 4,7523 | 4,4699 | 4,4816 |
| 13.03.2023 | 4,5011 | 4,544 | 4,2849 | 4,466 |
| 14.03.2023 | 4,5361 | 4,6745 | 4,3336 | 4,503 |
| 15.03.2023 | 4,5361 | 4,614 | 4,3161 | 4,5654 |
| 16.03.2023 | 4,5673 | 4,6511 | 4,5089 | 4,581 |
| 19.03.2023 | 4,5771 | 4,6296 | 4,4796 | 4,5011 |
| 20.03.2023 | 4,5011 | 4,5478 | 4,3375 | 4,4114 |
| 21.03.2023 | 4,4114 | 4,468 | 4,2732 | 4,3316 |
| 22.03.2023 | 4,3316 | 4,4524 | 4,3239 | 4,4524 |
| 23.03.2023 | 4,5283 | 4,8935 | 4,5187 | 4,8935 |
| 26.03.2023 | 5,0688 | 5,3805 | 5,0688 | 5,3805 |
| 27.03.2023 | 5,4535 | 5,6873 | 5,0397 | 5,1127 |
| 28.03.2023 | 4,9715 | 5,3562 | 4,9082 | 5,2003 |
| 29.03.2023 | 5,21 | 5,7164 | 5,1175 | 5,6921 |
| 30.03.2023 | 5,6873 | 5,7894 | 5,434 | 5,6191 |
| 02.04.2023 | 5,7505 | 5,9551 | 5,215 | 5,4535 |
| 03.04.2023 | 5,4974 | 5,7311 | 5,3464 | 5,5509 |
| 04.04.2023 | 5,546 | 5,6873 | 5,4535 | 5,4535 |
| 05.04.2023 | 5,4535 | 5,546 | 5,2587 | 5,4535 |
| 06.04.2023 | 5,361 | 5,7701 | 5,361 | 5,507 |
| 09.04.2023 | 5,507 | 5,809 | 5,4146 | 5,6873 |
| 10.04.2023 | 5,843 | 5,843 | 5,6288 | 5,7359 |
| 11.04.2023 | 5,8333 | 6,3008 | 5,7457 | 6,2326 |
| 12.04.2023 | 6,2228 | 6,2959 | 6,0427 | 6,1255 |
| 13.04.2023 | 6,1255 | 6,4663 | 6,0573 | 6,1352 |
| 16.04.2023 | 6,2959 | 6,3299 | 5,9404 | 6,1011 |
| 17.04.2023 | 6,0914 | 6,2667 | 6,0183 | 6,1596 |
| 18.04.2023 | 6,2278 | 6,2715 | 6,0573 | 6,1498 |
| 19.04.2023 | 6,1207 | 6,218 | 6,0865 | 6,2082 |
| 23.04.2023 | 6,2813 | 6,4274 | 6,14 | 6,2764 |
| 24.04.2023 | 6,3203 | 6,3299 | 6,0086 | 6,0427 |
| 25.04.2023 | 6,0475 | 6,0475 | 5,7457 | 5,921 |
| 26.04.2023 | 5,921 | 6,4274 | 5,8479 | 6,4224 |
| 27.04.2023 | 6,3543 | 6,4809 | 6,1839 | 6,4176 |
| 01.05.2023 | 6,3299 | 6,4127 | 6,0718 | 6,0865 |
| 02.05.2023 | 6,1255 | 6,1352 | 5,5217 | 5,9112 |
| 03.05.2023 | 5,8869 | 6,1546 | 5,7164 | 6,106 |
| 04.05.2023 | 6,106 | 6,2034 | 5,8626 | 6,14 |
| 07.05.2023 | 6,1498 | 6,2862 | 6,0086 | 6,1839 |
| 08.05.2023 | 6,2082 | 6,218 | 5,9794 | 5,9988 |
| 09.05.2023 | 6,0329 | 6,0379 | 5,8041 | 6,0379 |
| 10.05.2023 | 6,0329 | 6,6367 | 5,9015 | 6,5734 |
| 11.05.2023 | 6,5832 | 6,7682 | 6,3153 | 6,4566 |
| 14.05.2023 | 6,3251 | 6,7974 | 6,0768 | 6,4224 |
| 15.05.2023 | 6,4615 | 6,6659 | 6,3933 | 6,6514 |
| 16.05.2023 | 6,7147 | 6,9922 | 6,3884 | 6,8022 |
| 17.05.2023 | 6,851 | 6,851 | 6,5296 | 6,6903 |
| 21.05.2023 | 6,7487 | 6,7487 | 6,437 | 6,6221 |
| 22.05.2023 | 6,6221 | 6,6367 | 6,5248 | 6,5637 |
| 23.05.2023 | 6,5686 | 6,5783 | 6,291 | 6,4127 |
| 24.05.2023 | 6,3641 | 6,6367 | 6,1644 | 6,2813 |
| 25.05.2023 | 6,2959 | 6,3543 | 6,1741 | 6,2278 |
| 28.05.2023 | 6,4079 | 6,442 | 6,1741 | 6,2326 |
| 29.05.2023 | 6,2326 | 6,2764 | 5,9112 | 6,0914 |
| 30.05.2023 | 6,0816 | 6,1255 | 5,9404 | 6,0086 |
| 31.05.2023 | 6,0768 | 6,2471 | 5,9988 | 6,1741 |
| 01.06.2023 | 6,2521 | 6,2521 | 6,0865 | 6,1741 |
| 04.06.2023 | 6,1839 | 6,2326 | 6,0816 | 6,1546 |
| 05.06.2023 | 6,1596 | 6,1644 | 5,9843 | 6,067 |
| 06.06.2023 | 6,067 | 6,4274 | 6,0086 | 6,106 |
| 07.06.2023 | 6,106 | 6,14 | 5,921 | 6,0134 |
| 08.06.2023 | 5,9988 | 6,0038 | 5,8528 | 5,9404 |
| 11.06.2023 | 5,9502 | 6,0134 | 5,7457 | 5,8041 |
| 12.06.2023 | 5,8285 | 5,8285 | 5,5509 | 5,6823 |
| 13.06.2023 | 5,7408 | 5,7651 | 5,5315 | 5,5315 |
| 14.06.2023 | 5,5315 | 5,8333 | 5,4535 | 5,7164 |
| 15.06.2023 | 5,7164 | 5,7408 | 5,5168 | 5,5899 |
| 18.06.2023 | 5,5947 | 5,7944 | 5,1663 | 5,2393 |
| 19.06.2023 | 5,2441 | 5,4194 | 5,2441 | 5,3171 |
| 20.06.2023 | 5,3659 | 5,3659 | 5,0542 | 5,1418 |
| 21.06.2023 | 5,1418 | 5,5022 | 5,1322 | 5,3075 |
| 22.06.2023 | 5,3562 | 5,6239 | 5,3221 | 5,5704 |
| 25.06.2023 | 5,5947 | 5,7798 | 5,5704 | 5,6288 |
| 26.06.2023 | 5,7457 | 5,9404 | 5,5509 | 5,9404 |
| 02.07.2023 | 5,9647 | 6,0379 | 5,843 | 5,921 |
| 03.07.2023 | 5,9502 | 6,0281 | 5,7457 | 5,9404 |
| 04.07.2023 | 5,9404 | 6,0379 | 5,8479 | 6,0183 |
| 05.07.2023 | 6,1157 | 6,2715 | 6,0475 | 6,1352 |
| 06.07.2023 | 6,1352 | 6,3299 | 6,0816 | 6,1741 |
| 09.07.2023 | 6,1839 | 6,4761 | 6,1303 | 6,4566 |
| 10.07.2023 | 6,4906 | 6,7487 | 6,2862 | 6,739 |
| 11.07.2023 | 6,739 | 7,0409 | 6,5832 | 7,0409 |
| 12.07.2023 | 7,0312 | 7,075 | 6,8412 | 7,0701 |
| 13.07.2023 | 7,0116 | 7,0409 | 6,5345 | 7,0409 |
| 16.07.2023 | 7,0409 | 7,4742 | 6,8169 | 7,3525 |
| 17.07.2023 | 7,3505 | 7,4986 | 7,0428 | 7,2843 |
| 18.07.2023 | 7,2843 | 7,4285 | 7,0312 | 7,2298 |
| 19.07.2023 | 7,2532 | 7,4207 | 7,1285 | 7,3311 |
| 20.07.2023 | 7,3311 | 7,7129 | 7,2103 | 7,4324 |
| 23.07.2023 | 7,4596 | 7,6466 | 7,1636 | 7,1636 |
| 24.07.2023 | 7,1636 | 7,2065 | 6,8091 | 7,0116 |
| 25.07.2023 | 7,0039 | 7,0896 | 6,887 | 6,961 |
| 26.07.2023 | 7,0039 | 7,0974 | 6,8948 | 7,0507 |
| 27.07.2023 | 7,0896 | 7,2921 | 7,035 | 7,0701 |
| 30.07.2023 | 7,1191 | 7,2486 | 7,0564 | 7,1388 |
| 31.07.2023 | 7,1388 | 7,1388 | 6,9034 | 7,0799 |
| 01.08.2023 | 7,0799 | 7,1388 | 6,9034 | 6,9897 |
| 02.08.2023 | 6,9897 | 7,4329 | 6,9622 | 7,3545 |
| 03.08.2023 | 7,4603 | 7,9938 | 7,2682 | 7,9232 |
| 06.08.2023 | 8,033 | 8,4253 | 8,0017 | 8,0017 |
| 07.08.2023 | 8,1585 | 8,2134 | 7,4878 | 7,7663 |
| 08.08.2023 | 8,1194 | 8,4174 | 7,7859 | 8,1194 |
| 09.08.2023 | 8,1664 | 8,237 | 7,7938 | 7,8213 |
| 10.08.2023 | 7,8213 | 8,1585 | 7,7703 | 8,0017 |
| 13.08.2023 | 8,0017 | 8,6057 | 7,8291 | 8,3546 |
| 14.08.2023 | 8,3939 | 8,7939 | 8,3311 | 8,4331 |
| 15.08.2023 | 8,4331 | 8,6685 | 8,0174 | 8,1272 |
| 16.08.2023 | 8,1272 | 8,3546 | 7,8918 | 8,1821 |
| 17.08.2023 | 8,2213 | 8,3154 | 7,8251 | 7,8408 |
| 20.08.2023 | 7,833 | 8,1037 | 7,7349 | 7,9625 |
| 21.08.2023 | 7,9625 | 8,237 | 7,8213 | 7,8448 |
| 22.08.2023 | 7,9232 | 8,1664 | 7,8448 | 7,9075 |
| 23.08.2023 | 7,9468 | 8,0409 | 7,5506 | 7,6526 |
| 24.08.2023 | 7,6526 | 7,7467 | 7,3545 | 7,7467 |
| 27.08.2023 | 7,8056 | 8,1194 | 7,7663 | 7,8251 |
| 28.08.2023 | 7,8251 | 8,088 | 7,7389 | 7,8526 |
| 30.08.2023 | 7,8526 | 8,3154 | 7,8526 | 8,1585 |
| 31.08.2023 | 8,1585 | 8,4096 | 8,0959 | 8,2841 |
| 03.09.2023 | 8,3076 | 8,4488 | 8,0017 | 8,1194 |
| 04.09.2023 | 8,1194 | 8,1978 | 7,7859 | 7,8213 |
| 05.09.2023 | 7,8213 | 7,884 | 7,6918 | 7,7741 |
| 06.09.2023 | 7,7546 | 8,0095 | 7,6486 | 7,986 |
| 07.09.2023 | 7,986 | 8,6292 | 7,8996 | 8,6135 |
| 10.09.2023 | 8,6449 | 9,4138 | 8,6371 | 9,1 |
| 11.09.2023 | 9,1156 | 9,5314 | 9,1156 | 9,3745 |
| 12.09.2023 | 9,3745 | 9,7981 | 8,8332 | 8,896 |
| 13.09.2023 | 8,9116 | 9,7824 | 8,6763 | 9,602 |
| 14.09.2023 | 9,4216 | 9,602 | 9,1235 | 9,5236 |
| 17.09.2023 | 9,5393 | 10,1198 | 9,3745 | 9,3745 |
| 18.09.2023 | 9,4216 | 9,6569 | 9,1627 | 9,4059 |
| 19.09.2023 | 9,4216 | 9,5942 | 9,1705 | 9,1784 |
| 20.09.2023 | 9,2254 | 9,9864 | 9,1313 | 9,4686 |
| 21.09.2023 | 9,5706 | 10,1198 | 9,4843 | 9,8138 |
| 24.09.2023 | 9,8138 | 10,1511 | 9,7275 | 9,9551 |
| 25.09.2023 | 10,057 | 10,057 | 9,4921 | 9,4921 |
| 26.09.2023 | 9,5 | 9,8844 | 9,3745 | 9,7902 |
| 27.09.2023 | 9,7902 | 9,9236 | 9,5549 | 9,6412 |
| 28.09.2023 | 9,6648 | 9,7981 | 9,4686 | 9,6648 |
| 01.10.2023 | 9,7589 | 10,0884 | 9,602 | 9,8766 |
| 02.10.2023 | 9,9236 | 10,1982 | 9,7981 | 9,9551 |
| 03.10.2023 | 9,9551 | 10,0962 | 9,806 | 9,9314 |
| 04.10.2023 | 10,0491 | 10,3629 | 9,8374 | 9,9629 |
| 05.10.2023 | 9,9551 | 10,261 | 9,8609 | 10,1982 |
| 08.10.2023 | 9,8844 | 10,308 | 9,8531 | 9,9001 |
| 09.10.2023 | 10,0021 | 10,5904 | 10,0021 | 10,4492 |
| 10.10.2023 | 10,5199 | 11,1474 | 10,2375 | 10,3159 |
| 11.10.2023 | 10,3865 | 10,7865 | 9,7667 | 9,9629 |
| 12.10.2023 | 10,1903 | 10,2923 | 9,7824 | 10,2139 |
| 15.10.2023 | 10,2531 | 10,5119 | 10,0648 | 10,1982 |
| 16.10.2023 | 10,261 | 10,5434 | 9,9001 | 10,0962 |
| 17.10.2023 | 10,0021 | 10,3394 | 9,8374 | 10,159 |
| 18.10.2023 | 10,159 | 10,5119 | 10,0021 | 10,159 |
| 19.10.2023 | 10,1511 | 10,2217 | 9,5314 | 9,5314 |
| 22.10.2023 | 9,751 | 9,8687 | 9,3353 | 9,6098 |
| 23.10.2023 | 9,649 | 10,2217 | 9,4686 | 10,1041 |
| 24.10.2023 | 10,0648 | 10,1433 | 9,1 | 9,1 |
| 25.10.2023 | 9,1 | 9,3824 | 8,7156 | 8,8646 |
| 26.10.2023 | 8,9588 | 8,9588 | 8,5587 | 8,8803 |
| 29.10.2023 | 8,6449 | 8,9116 | 8,4802 | 8,7391 |
| 30.10.2023 | 8,7782 | 9,045 | 8,7077 | 8,9588 |
| 31.10.2023 | 8,8489 | 9,0136 | 8,3939 | 8,5273 |
| 01.11.2023 | 8,7939 | 8,9116 | 8,5978 | 8,6135 |
| 02.11.2023 | 8,6449 | 8,7156 | 8,2449 | 8,6292 |
| 05.11.2023 | 8,6685 | 9,0607 | 8,5352 | 8,5352 |
| 06.11.2023 | 8,8097 | 8,896 | 8,441 | 8,6763 |
| 07.11.2023 | 8,7626 | 8,7861 | 8,3389 | 8,6371 |
| 08.11.2023 | 8,6214 | 8,6214 | 8,3154 | 8,4958 |
| 09.11.2023 | 8,4958 | 8,5978 | 8,3939 | 8,5037 |
| 12.11.2023 | 8,5037 | 8,6057 | 8,0722 | 8,0722 |
| 13.11.2023 | 8,0722 | 8,1429 | 7,5545 | 7,5937 |
| 14.11.2023 | 7,7075 | 7,8056 | 7,4525 | 7,7075 |
| 15.11.2023 | 7,7467 | 7,9153 | 7,6369 | 7,6801 |
| 16.11.2023 | 7,6682 | 7,7859 | 7,6055 | 7,6957 |
| 19.11.2023 | 7,7467 | 7,9625 | 7,6369 | 7,6879 |
| 20.11.2023 | 7,8056 | 8,0409 | 7,6879 | 8,033 |
| 21.11.2023 | 8,1037 | 8,1585 | 7,8448 | 7,8683 |
| 22.11.2023 | 7,8761 | 8,0017 | 7,6879 | 7,6879 |
| 23.11.2023 | 7,6957 | 8,033 | 7,6251 | 7,9703 |
| 26.11.2023 | 8,0487 | 8,2292 | 7,8291 | 7,8605 |
| 27.11.2023 | 7,9389 | 8,0017 | 7,6094 | 7,6644 |
| 28.11.2023 | 7,6486 | 7,7114 | 7,382 | 7,382 |
| 29.11.2023 | 7,3741 | 7,7467 | 7,2956 | 7,3741 |
| 30.11.2023 | 7,3858 | 7,4839 | 7,1504 | 7,4055 |
| 03.12.2023 | 7,5662 | 7,5702 | 7,3348 | 7,4878 |
| 04.12.2023 | 7,531 | 7,6172 | 7,2525 | 7,2525 |
| 05.12.2023 | 7,2838 | 7,3545 | 6,5307 | 6,9034 |
| 06.12.2023 | 7,1191 | 7,3702 | 6,9387 | 7,1741 |
| 07.12.2023 | 7,1544 | 7,2956 | 7,0524 | 7,2564 |
| 10.12.2023 | 7,2643 | 7,3505 | 6,9622 | 6,9622 |
| 11.12.2023 | 6,9427 | 7,0172 | 6,621 | 6,8642 |
| 12.12.2023 | 6,8602 | 6,9427 | 6,6131 | 6,6131 |
| 13.12.2023 | 6,6681 | 6,7583 | 6,468 | 6,57 |
| 14.12.2023 | 6,9819 | 7,2251 | 6,8015 | 7,2251 |
| 17.12.2023 | 7,4487 | 7,5388 | 7,0524 | 7,3153 |
| 18.12.2023 | 7,3153 | 7,7389 | 7,2054 | 7,6094 |
| 19.12.2023 | 7,5937 | 7,8448 | 7,5427 | 7,8448 |
| 20.12.2023 | 7,8526 | 8,0409 | 7,4643 | 7,8605 |
| 21.12.2023 | 7,8605 | 8,1194 | 7,6644 | 8,0722 |
| 24.12.2023 | 8,0959 | 8,2056 | 7,7428 | 8,1115 |
| 25.12.2023 | 8,2056 | 8,5822 | 7,986 | 8,3546 |
| 26.12.2023 | 8,3939 | 8,5116 | 8,2527 | 8,3704 |
| 27.12.2023 | 8,3704 | 9,1784 | 8,3704 | 9,1784 |
| 28.12.2023 | 9,4138 | 10,0726 | 9,3745 | 10,0726 |