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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,3911
KAPANIŞ 10,3736
En Düşük
DÜŞÜK 7,3623
En Yüksek
YÜKSEK 14,3716
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 10,0726 | 10,0726 | 9,0685 | 9,0685 |
| 02.01.2024 | 8,5195 | 9,0215 | 8,1664 | 8,1664 |
| 03.01.2024 | 8,1664 | 8,4645 | 7,9232 | 8,2841 |
| 04.01.2024 | 8,2841 | 8,3783 | 8,135 | 8,2134 |
| 07.01.2024 | 8,237 | 8,3233 | 8,0801 | 8,0801 |
| 08.01.2024 | 8,1507 | 8,1507 | 7,8056 | 7,8251 |
| 09.01.2024 | 7,8251 | 7,9938 | 7,6486 | 7,6486 |
| 10.01.2024 | 7,6526 | 7,8056 | 7,5467 | 7,5506 |
| 11.01.2024 | 7,5506 | 7,7859 | 7,4643 | 7,6526 |
| 14.01.2024 | 7,6566 | 7,8526 | 7,4525 | 7,5427 |
| 15.01.2024 | 7,6172 | 7,6604 | 7,3623 | 7,3977 |
| 16.01.2024 | 7,3977 | 7,7271 | 7,3858 | 7,6604 |
| 17.01.2024 | 7,7428 | 8,0095 | 7,6172 | 7,6172 |
| 18.01.2024 | 7,6682 | 7,7506 | 7,4722 | 7,5349 |
| 21.01.2024 | 7,5388 | 7,6801 | 7,4917 | 7,5074 |
| 22.01.2024 | 7,5624 | 7,6329 | 7,4447 | 7,4525 |
| 23.01.2024 | 7,4525 | 7,6408 | 7,4133 | 7,5192 |
| 24.01.2024 | 7,5232 | 7,6172 | 7,4878 | 7,5937 |
| 25.01.2024 | 7,6212 | 7,7898 | 7,5702 | 7,7703 |
| 28.01.2024 | 7,8056 | 8,237 | 7,7271 | 7,7271 |
| 29.01.2024 | 7,7546 | 7,8918 | 7,6761 | 7,7703 |
| 30.01.2024 | 7,7898 | 8,0801 | 7,7663 | 7,7938 |
| 31.01.2024 | 7,8448 | 7,9546 | 7,7977 | 7,8134 |
| 01.02.2024 | 7,8448 | 7,8683 | 7,6722 | 7,7428 |
| 04.02.2024 | 7,6329 | 7,8095 | 7,6329 | 7,6801 |
| 05.02.2024 | 7,7546 | 7,8408 | 7,5898 | 7,7781 |
| 06.02.2024 | 8,0409 | 8,3311 | 7,8095 | 7,8526 |
| 07.02.2024 | 7,8683 | 8,4645 | 7,8526 | 8,2998 |
| 08.02.2024 | 8,3076 | 8,5037 | 8,088 | 8,2919 |
| 11.02.2024 | 8,4096 | 8,7782 | 8,237 | 8,7782 |
| 12.02.2024 | 8,8097 | 8,8411 | 8,237 | 8,237 |
| 13.02.2024 | 8,3546 | 8,5508 | 8,088 | 8,5352 |
| 14.02.2024 | 8,5352 | 8,7312 | 8,4645 | 8,4958 |
| 15.02.2024 | 8,5037 | 8,6057 | 8,3861 | 8,5508 |
| 18.02.2024 | 8,5508 | 8,6292 | 8,1507 | 8,1978 |
| 19.02.2024 | 8,2527 | 8,9351 | 8,088 | 8,5195 |
| 20.02.2024 | 8,5587 | 8,6685 | 8,4331 | 8,5037 |
| 21.02.2024 | 8,543 | 8,692 | 8,4723 | 8,6763 |
| 22.02.2024 | 8,6842 | 8,7469 | 8,5116 | 8,6292 |
| 25.02.2024 | 8,6527 | 8,9038 | 8,5587 | 8,7391 |
| 26.02.2024 | 8,7391 | 8,7469 | 8,237 | 8,237 |
| 27.02.2024 | 8,237 | 8,3154 | 7,8605 | 7,9153 |
| 28.02.2024 | 7,9232 | 8,1272 | 7,9232 | 8,088 |
| 29.02.2024 | 8,1978 | 8,2134 | 7,9625 | 8,1194 |
| 03.03.2024 | 8,1429 | 8,4488 | 8,1429 | 8,3311 |
| 04.03.2024 | 8,3861 | 8,6763 | 8,237 | 8,3311 |
| 05.03.2024 | 8,3389 | 8,4096 | 7,9468 | 8,0644 |
| 06.03.2024 | 8,0644 | 8,8646 | 8,0644 | 8,8646 |
| 07.03.2024 | 9,0136 | 9,3666 | 8,8489 | 9,1235 |
| 10.03.2024 | 9,4059 | 9,4921 | 8,8019 | 8,8254 |
| 11.03.2024 | 8,8411 | 8,9666 | 8,2292 | 8,4174 |
| 12.03.2024 | 8,4331 | 8,59 | 8,2292 | 8,4174 |
| 13.03.2024 | 8,5743 | 8,5743 | 8,3311 | 8,4174 |
| 14.03.2024 | 8,4331 | 8,9666 | 8,2763 | 8,7704 |
| 17.03.2024 | 8,7547 | 8,9509 | 8,3233 | 8,4018 |
| 18.03.2024 | 8,3939 | 8,5665 | 8,1899 | 8,3546 |
| 19.03.2024 | 8,237 | 8,4253 | 8,1742 | 8,2056 |
| 20.03.2024 | 8,2684 | 8,6292 | 8,1821 | 8,3939 |
| 21.03.2024 | 8,3233 | 8,7626 | 8,3233 | 8,6057 |
| 24.03.2024 | 8,6135 | 8,8567 | 8,3546 | 8,4567 |
| 25.03.2024 | 8,4723 | 8,5587 | 7,9389 | 8,0095 |
| 26.03.2024 | 7,986 | 8,0959 | 7,5937 | 7,8056 |
| 27.03.2024 | 7,8056 | 7,9781 | 7,6996 | 7,7192 |
| 28.03.2024 | 7,7231 | 7,931 | 7,6957 | 7,7663 |
| 31.03.2024 | 8,0409 | 8,0487 | 7,6761 | 7,7741 |
| 01.04.2024 | 7,7741 | 7,9153 | 7,5467 | 7,5741 |
| 02.04.2024 | 7,476 | 8,0409 | 7,476 | 7,8291 |
| 03.04.2024 | 7,9075 | 8,0252 | 7,8448 | 8,0017 |
| 04.04.2024 | 8,0409 | 8,1037 | 7,8408 | 7,9153 |
| 07.04.2024 | 7,9232 | 8,1742 | 7,884 | 8,0487 |
| 08.04.2024 | 8,1115 | 8,1978 | 7,9703 | 8,0644 |
| 14.04.2024 | 8,0252 | 8,2056 | 7,9075 | 8,1585 |
| 15.04.2024 | 8,1429 | 8,6292 | 8,0017 | 8,5116 |
| 16.04.2024 | 8,6292 | 8,7782 | 8,2527 | 8,2527 |
| 17.04.2024 | 8,2606 | 8,4958 | 8,0409 | 8,1664 |
| 18.04.2024 | 8,0565 | 8,3546 | 8,0487 | 8,2213 |
| 21.04.2024 | 8,2056 | 8,4096 | 8,0644 | 8,0644 |
| 23.04.2024 | 8,237 | 8,6607 | 8,1664 | 8,3625 |
| 24.04.2024 | 8,1194 | 8,2919 | 7,8408 | 7,9468 |
| 25.04.2024 | 8,0095 | 8,0409 | 7,8251 | 7,837 |
| 28.04.2024 | 7,8448 | 7,9232 | 7,5702 | 7,8056 |
| 29.04.2024 | 7,8056 | 7,9153 | 7,6486 | 7,7153 |
| 01.05.2024 | 7,7271 | 7,9389 | 7,7271 | 7,833 |
| 02.05.2024 | 7,8408 | 7,9232 | 7,7506 | 7,8173 |
| 05.05.2024 | 7,8408 | 8,0409 | 7,7546 | 7,7859 |
| 06.05.2024 | 7,8095 | 8,2213 | 7,7781 | 8,1194 |
| 07.05.2024 | 8,1978 | 8,9273 | 8,1978 | 8,7626 |
| 08.05.2024 | 8,7156 | 8,8097 | 8,5195 | 8,6999 |
| 09.05.2024 | 8,9038 | 9,1 | 8,6763 | 9,1 |
| 12.05.2024 | 9,2725 | 9,4843 | 9,1705 | 9,2569 |
| 13.05.2024 | 9,1862 | 9,7275 | 9,1862 | 9,6569 |
| 14.05.2024 | 9,6333 | 10,3394 | 9,5785 | 10,2296 |
| 15.05.2024 | 10,2296 | 10,4335 | 10,1119 | 10,355 |
| 16.05.2024 | 10,3472 | 10,818 | 9,9786 | 10,4806 |
| 19.05.2024 | 10,5041 | 10,6532 | 10,1982 | 10,5119 |
| 20.05.2024 | 10,5826 | 10,865 | 10,3629 | 10,5119 |
| 21.05.2024 | 10,5119 | 10,5983 | 10,3629 | 10,5199 |
| 22.05.2024 | 10,5199 | 11,5319 | 10,4806 | 10,9827 |
| 23.05.2024 | 10,7943 | 11,5162 | 10,7943 | 11,2101 |
| 26.05.2024 | 11,1631 | 11,5004 | 10,8337 | 11,4377 |
| 27.05.2024 | 11,4377 | 11,6887 | 11,1709 | 11,422 |
| 28.05.2024 | 11,4534 | 11,5946 | 11,2965 | 11,5162 |
| 29.05.2024 | 11,5162 | 11,6338 | 11,3828 | 11,571 |
| 30.05.2024 | 11,571 | 11,7279 | 11,4847 | 11,7279 |
| 02.06.2024 | 11,7279 | 11,9476 | 10,5983 | 11,2965 |
| 03.06.2024 | 11,2965 | 11,6809 | 11,0219 | 11,4298 |
| 04.06.2024 | 11,4141 | 11,6102 | 11,1474 | 11,1788 |
| 05.06.2024 | 11,1631 | 11,5397 | 10,6846 | 11,4534 |
| 06.06.2024 | 11,4534 | 11,7358 | 11,375 | 11,6102 |
| 09.06.2024 | 11,6573 | 11,8848 | 11,4769 | 11,6494 |
| 10.06.2024 | 11,6887 | 12,1045 | 11,5946 | 11,7514 |
| 11.06.2024 | 11,6966 | 11,7201 | 11,3435 | 11,6573 |
| 12.06.2024 | 11,6338 | 11,8456 | 11,5789 | 11,7671 |
| 13.06.2024 | 11,8064 | 11,9397 | 11,5632 | 11,7671 |
| 19.06.2024 | 11,7671 | 11,8143 | 11,3828 | 11,6494 |
| 20.06.2024 | 11,6494 | 12,128 | 11,469 | 12,128 |
| 23.06.2024 | 12,0888 | 12,2379 | 11,9633 | 12,1594 |
| 24.06.2024 | 12,1829 | 12,332 | 12,1045 | 12,332 |
| 25.06.2024 | 12,332 | 12,4105 | 11,7201 | 12,1907 |
| 26.06.2024 | 12,0574 | 12,3398 | 12,0339 | 12,3398 |
| 27.06.2024 | 12,3398 | 12,9438 | 12,2692 | 12,8262 |
| 30.06.2024 | 12,8262 | 12,9046 | 12,1907 | 12,5438 |
| 01.07.2024 | 12,5045 | 12,5045 | 11,9162 | 12,1516 |
| 02.07.2024 | 12,1829 | 12,1907 | 11,8221 | 12,0025 |
| 03.07.2024 | 12,0182 | 12,2457 | 11,924 | 12,2457 |
| 04.07.2024 | 12,2379 | 12,3555 | 12,1359 | 12,23 |
| 07.07.2024 | 12,23 | 12,2379 | 11,7671 | 12,026 |
| 08.07.2024 | 12,0103 | 12,0417 | 11,4298 | 11,8848 |
| 09.07.2024 | 11,8378 | 11,8456 | 11,6494 | 11,7907 |
| 10.07.2024 | 11,7907 | 11,8691 | 11,6966 | 11,7907 |
| 11.07.2024 | 11,7907 | 11,9712 | 11,7044 | 11,8143 |
| 15.07.2024 | 11,8221 | 12,3633 | 11,6809 | 12,2143 |
| 16.07.2024 | 12,2221 | 13,4302 | 12,2221 | 13,093 |
| 17.07.2024 | 13,093 | 13,9637 | 12,5516 | 13,6813 |
| 18.07.2024 | 13,6813 | 13,9401 | 13,0145 | 13,846 |
| 21.07.2024 | 13,7519 | 14,1677 | 13,1792 | 13,7284 |
| 22.07.2024 | 13,8617 | 13,8617 | 13,1792 | 13,3047 |
| 23.07.2024 | 13,3047 | 13,4067 | 13,0066 | 13,187 |
| 24.07.2024 | 13,1713 | 13,3361 | 12,6379 | 13,1557 |
| 25.07.2024 | 13,0615 | 13,3282 | 12,9125 | 13,0693 |
| 28.07.2024 | 13,0693 | 13,1792 | 12,7007 | 12,9438 |
| 29.07.2024 | 12,9438 | 13,2342 | 12,7085 | 12,9438 |
| 30.07.2024 | 12,9438 | 13,1165 | 12,5438 | 13,1087 |
| 31.07.2024 | 14,3716 | 14,3716 | 13,1792 | 13,2577 |
| 01.08.2024 | 13,2342 | 13,3282 | 12,8654 | 12,9674 |
| 04.08.2024 | 12,6379 | 12,7399 | 12,0339 | 12,4418 |
| 05.08.2024 | 12,4732 | 12,9438 | 11,8848 | 12,2379 |
| 06.08.2024 | 12,2379 | 12,7242 | 12,1672 | 12,7085 |
| 07.08.2024 | 12,9438 | 13,1792 | 12,332 | 12,8889 |
| 08.08.2024 | 12,9831 | 13,0537 | 12,4026 | 12,9203 |
| 11.08.2024 | 13,0903 | 13,28 | 11,9204 | 11,9915 |
| 12.08.2024 | 11,865 | 12,2445 | 11,2801 | 11,8413 |
| 13.08.2024 | 11,8334 | 12,2524 | 11,6516 | 11,8571 |
| 14.08.2024 | 12,0548 | 12,2603 | 11,9283 | 12,0943 |
| 15.08.2024 | 12,2129 | 12,782 | 11,8888 | 12,6397 |
| 18.08.2024 | 12,6871 | 12,7583 | 12,2761 | 12,6555 |
| 19.08.2024 | 12,6555 | 12,6555 | 12,0627 | 12,0627 |
| 20.08.2024 | 12,1891 | 13,0112 | 12,1101 | 12,3472 |
| 21.08.2024 | 12,3314 | 12,695 | 11,873 | 11,9836 |
| 22.08.2024 | 11,9994 | 12,2208 | 11,7228 | 11,8413 |
| 25.08.2024 | 11,8492 | 11,9362 | 11,4935 | 11,6516 |
| 26.08.2024 | 11,5805 | 11,7228 | 11,3275 | 11,541 |
| 27.08.2024 | 11,541 | 12,0548 | 11,4698 | 11,533 |
| 28.08.2024 | 11,6042 | 12,4421 | 11,5172 | 12,4421 |
| 01.09.2024 | 12,4421 | 12,4421 | 11,865 | 12,3314 |
| 02.09.2024 | 12,2129 | 12,2129 | 11,8888 | 12,0943 |
| 03.09.2024 | 11,865 | 12,2524 | 11,865 | 11,952 |
| 04.09.2024 | 11,952 | 12,1022 | 11,6674 | 12,0943 |
| 05.09.2024 | 12,0943 | 12,3551 | 11,9599 | 12,1575 |
| 08.09.2024 | 12,2524 | 12,6476 | 11,8097 | 12,2524 |
| 09.09.2024 | 12,2524 | 12,3156 | 11,9362 | 12,2524 |
| 10.09.2024 | 12,2524 | 12,2524 | 11,6911 | 11,7465 |
| 11.09.2024 | 11,8571 | 11,8888 | 11,2643 | 11,5963 |
| 12.09.2024 | 11,541 | 12,1022 | 11,4935 | 12,0548 |
| 15.09.2024 | 12,0943 | 12,2366 | 11,6358 | 11,6832 |
| 16.09.2024 | 11,6911 | 12,0548 | 11,1141 | 11,8492 |
| 17.09.2024 | 11,9125 | 11,9204 | 11,533 | 11,8176 |
| 18.09.2024 | 11,9046 | 12,0548 | 11,6753 | 11,8097 |
| 19.09.2024 | 11,8571 | 11,8888 | 11,6911 | 11,8571 |
| 22.09.2024 | 11,8571 | 11,952 | 11,541 | 11,6358 |
| 23.09.2024 | 11,6753 | 11,7386 | 11,454 | 11,7386 |
| 24.09.2024 | 11,6595 | 11,6911 | 11,3829 | 11,3829 |
| 25.09.2024 | 11,3433 | 11,4145 | 11,0904 | 11,2406 |
| 26.09.2024 | 11,4145 | 11,4145 | 11,0825 | 11,2406 |
| 29.09.2024 | 11,2406 | 11,62 | 11,1694 | 11,3275 |
| 30.09.2024 | 11,4619 | 11,4619 | 10,6003 | 10,8374 |
| 01.10.2024 | 10,8216 | 10,9955 | 10,624 | 10,6635 |
| 02.10.2024 | 10,5529 | 10,79 | 10,5291 | 10,5687 |
| 03.10.2024 | 10,624 | 10,711 | 10,4422 | 10,711 |
| 06.10.2024 | 10,7189 | 10,956 | 10,6082 | 10,6714 |
| 07.10.2024 | 10,7426 | 10,8058 | 10,5133 | 10,8058 |
| 08.10.2024 | 10,869 | 10,869 | 10,379 | 10,6082 |
| 09.10.2024 | 10,6082 | 10,7584 | 10,4738 | 10,6951 |
| 10.10.2024 | 10,7189 | 10,7505 | 10,379 | 10,4659 |
| 13.10.2024 | 10,5054 | 10,6635 | 10,2841 | 10,6635 |
| 14.10.2024 | 10,6872 | 10,9244 | 10,6003 | 10,7189 |
| 15.10.2024 | 10,8137 | 10,8295 | 10,3948 | 10,5687 |
| 16.10.2024 | 10,6398 | 10,6714 | 10,4106 | 10,4264 |
| 17.10.2024 | 10,5529 | 11,4619 | 10,3394 | 11,2564 |
| 20.10.2024 | 11,2564 | 11,6358 | 10,7584 | 11,6358 |
| 21.10.2024 | 11,707 | 11,8176 | 11,3038 | 11,6516 |
| 22.10.2024 | 11,4777 | 11,6358 | 11,367 | 11,367 |
| 23.10.2024 | 11,4066 | 11,541 | 11,3117 | 11,3117 |
| 24.10.2024 | 11,3117 | 11,3591 | 11,122 | 11,122 |
| 27.10.2024 | 11,1062 | 11,7544 | 11,1062 | 11,699 |
| 29.10.2024 | 11,707 | 12,039 | 11,5963 | 11,8413 |
| 30.10.2024 | 11,8492 | 11,9362 | 11,4698 | 11,6358 |
| 31.10.2024 | 11,6832 | 11,9204 | 11,5726 | 11,6358 |
| 03.11.2024 | 11,6358 | 11,7781 | 11,0667 | 11,2643 |
| 04.11.2024 | 11,2643 | 11,3512 | 10,711 | 11,0667 |
| 05.11.2024 | 11,0746 | 11,3275 | 10,956 | 11,1062 |
| 06.11.2024 | 11,3354 | 11,3354 | 10,8216 | 10,956 |
| 07.11.2024 | 11,0509 | 11,0509 | 10,624 | 10,6477 |
| 10.11.2024 | 10,8453 | 10,8453 | 10,0628 | 10,6161 |
| 11.11.2024 | 10,6872 | 10,6872 | 10,3394 | 10,4343 |
| 12.11.2024 | 10,4501 | 10,4975 | 9,9442 | 10,3631 |
| 13.11.2024 | 10,4343 | 10,537 | 10,2367 | 10,4422 |
| 14.11.2024 | 10,4343 | 11,043 | 10,2841 | 10,9007 |
| 17.11.2024 | 10,9007 | 11,2248 | 10,7268 | 11,1378 |
| 18.11.2024 | 11,1378 | 11,3117 | 11,0588 | 11,2248 |
| 19.11.2024 | 11,6358 | 11,6358 | 11,0825 | 11,4145 |
| 20.11.2024 | 11,2406 | 11,533 | 11,1457 | 11,5014 |
| 21.11.2024 | 11,4461 | 11,5726 | 11,367 | 11,5726 |
| 24.11.2024 | 11,6516 | 11,6832 | 11,3512 | 11,62 |
| 25.11.2024 | 11,62 | 11,8967 | 11,5251 | 11,6516 |
| 26.11.2024 | 11,7307 | 11,7386 | 11,201 | 11,4382 |
| 27.11.2024 | 11,4935 | 11,62 | 11,2801 | 11,4619 |
| 28.11.2024 | 11,5251 | 11,8255 | 11,2564 | 11,8255 |
| 01.12.2024 | 11,7702 | 11,7702 | 11,3117 | 11,3275 |
| 02.12.2024 | 11,375 | 11,3987 | 10,9955 | 11,0509 |
| 03.12.2024 | 11,035 | 11,4145 | 11,0271 | 11,288 |
| 04.12.2024 | 11,2643 | 11,5726 | 10,711 | 11,0746 |
| 05.12.2024 | 11,0667 | 11,5726 | 11,0667 | 11,367 |
| 08.12.2024 | 11,4066 | 11,4145 | 11,122 | 11,1615 |
| 09.12.2024 | 11,2327 | 11,2327 | 10,869 | 10,869 |
| 10.12.2024 | 10,9481 | 11,0983 | 10,8453 | 11,0904 |
| 11.12.2024 | 11,1536 | 11,4619 | 11,0271 | 11,0271 |
| 12.12.2024 | 11,0509 | 11,3829 | 11,0034 | 11,209 |
| 15.12.2024 | 11,209 | 11,5172 | 11,1694 | 11,3512 |
| 16.12.2024 | 11,4066 | 11,4224 | 11,043 | 11,1062 |
| 17.12.2024 | 11,1141 | 11,1852 | 10,6714 | 10,869 |
| 18.12.2024 | 10,8532 | 10,869 | 10,3157 | 10,6872 |
| 19.12.2024 | 10,6872 | 10,9402 | 10,3948 | 10,6082 |
| 22.12.2024 | 10,711 | 11,1062 | 10,6003 | 11,1062 |
| 23.12.2024 | 11,4619 | 11,4619 | 11,043 | 11,2485 |
| 24.12.2024 | 11,2485 | 11,454 | 11,0667 | 11,454 |
| 25.12.2024 | 11,6595 | 11,7228 | 11,3354 | 11,699 |
| 26.12.2024 | 11,6911 | 11,7702 | 11,4461 | 11,5805 |
| 29.12.2024 | 11,6437 | 11,9678 | 11,5805 | 11,8097 |
| 30.12.2024 | 11,8888 | 12,529 | 11,5805 | 12,1417 |