SAMAT
SARAY MATBAACILIK KAĞITÇILIK KIRTASİYECİLİK TİCARET VE SANAYİ A.Ş.
15:10:01
6.55 ₺
+0.170 (%+2.66)
Previous Close: 6.38·
Volatility: 7.680
Day Low₺6.11
Day High₺6.6
Market Data
Spot Rate
B:6.52
A:6.55
Week over week (WoW)
+2.34%
Month over month (MoM)
-10.27%
Year to date (YTD)
+10.46%
Year over year (YoY)
+13.33%
SAMAT: SARAY MATBAACILIK KAĞITÇILIK KIRTASİYECİLİK TİCARET VE SANAYİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.2668
CLOSE 0.2668
Low
LOW 0.2163
High
HIGH 0.4374
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2352 | 0.2399 | 0.2305 | 0.2352 |
| 01/02/2019 | 0.2328 | 0.2352 | 0.2258 | 0.2281 |
| 01/03/2019 | 0.2281 | 0.2328 | 0.2258 | 0.2305 |
| 01/06/2019 | 0.2305 | 0.2328 | 0.2258 | 0.2281 |
| 01/07/2019 | 0.2281 | 0.2305 | 0.2258 | 0.2305 |
| 01/08/2019 | 0.2305 | 0.2328 | 0.2281 | 0.2305 |
| 01/09/2019 | 0.2328 | 0.2352 | 0.2281 | 0.2305 |
| 01/10/2019 | 0.2328 | 0.2328 | 0.2281 | 0.2305 |
| 01/13/2019 | 0.2328 | 0.2328 | 0.2258 | 0.2281 |
| 01/14/2019 | 0.2281 | 0.2328 | 0.2281 | 0.2281 |
| 01/15/2019 | 0.2305 | 0.2305 | 0.2281 | 0.2305 |
| 01/16/2019 | 0.2305 | 0.2352 | 0.2281 | 0.2328 |
| 01/17/2019 | 0.2328 | 0.2375 | 0.2328 | 0.2352 |
| 01/20/2019 | 0.2352 | 0.2422 | 0.2328 | 0.2375 |
| 01/21/2019 | 0.2375 | 0.2399 | 0.2328 | 0.2399 |
| 01/22/2019 | 0.2375 | 0.2422 | 0.2328 | 0.2352 |
| 01/23/2019 | 0.2375 | 0.2563 | 0.2352 | 0.2446 |
| 01/24/2019 | 0.2469 | 0.2469 | 0.2399 | 0.2422 |
| 01/27/2019 | 0.2422 | 0.2446 | 0.2375 | 0.2399 |
| 01/28/2019 | 0.2399 | 0.2446 | 0.2352 | 0.2446 |
| 01/29/2019 | 0.2516 | 0.254 | 0.2446 | 0.2446 |
| 01/30/2019 | 0.2469 | 0.2634 | 0.2446 | 0.2563 |
| 01/31/2019 | 0.2587 | 0.2657 | 0.2493 | 0.2516 |
| 02/03/2019 | 0.2516 | 0.2587 | 0.2493 | 0.254 |
| 02/04/2019 | 0.254 | 0.2587 | 0.2493 | 0.2516 |
| 02/05/2019 | 0.254 | 0.2587 | 0.2493 | 0.2563 |
| 02/06/2019 | 0.2587 | 0.2705 | 0.254 | 0.2563 |
| 02/07/2019 | 0.2563 | 0.2611 | 0.2493 | 0.2563 |
| 02/10/2019 | 0.2587 | 0.2587 | 0.254 | 0.2563 |
| 02/11/2019 | 0.2563 | 0.2563 | 0.2469 | 0.2493 |
| 02/12/2019 | 0.2493 | 0.2516 | 0.2446 | 0.2493 |
| 02/13/2019 | 0.2493 | 0.2516 | 0.2422 | 0.2446 |
| 02/14/2019 | 0.2469 | 0.2516 | 0.2446 | 0.2493 |
| 02/17/2019 | 0.2493 | 0.2516 | 0.2446 | 0.2493 |
| 02/18/2019 | 0.2493 | 0.2493 | 0.2446 | 0.2469 |
| 02/19/2019 | 0.2446 | 0.2469 | 0.2422 | 0.2446 |
| 02/20/2019 | 0.2446 | 0.2469 | 0.2422 | 0.2446 |
| 02/21/2019 | 0.2446 | 0.2469 | 0.2422 | 0.2446 |
| 02/24/2019 | 0.2446 | 0.2493 | 0.2422 | 0.2469 |
| 02/25/2019 | 0.2446 | 0.2469 | 0.2399 | 0.2422 |
| 02/26/2019 | 0.2446 | 0.2446 | 0.2375 | 0.2422 |
| 02/27/2019 | 0.2422 | 0.2422 | 0.2375 | 0.2399 |
| 02/28/2019 | 0.2422 | 0.2422 | 0.2375 | 0.2375 |
| 03/03/2019 | 0.2375 | 0.2375 | 0.2305 | 0.2328 |
| 03/04/2019 | 0.2328 | 0.2446 | 0.2328 | 0.2399 |
| 03/05/2019 | 0.2399 | 0.2446 | 0.2375 | 0.2422 |
| 03/06/2019 | 0.2399 | 0.2422 | 0.2305 | 0.2328 |
| 03/07/2019 | 0.2328 | 0.2352 | 0.2305 | 0.2305 |
| 03/10/2019 | 0.2328 | 0.2352 | 0.2258 | 0.2328 |
| 03/11/2019 | 0.2352 | 0.2422 | 0.2328 | 0.2352 |
| 03/12/2019 | 0.2375 | 0.2493 | 0.2352 | 0.2422 |
| 03/13/2019 | 0.2446 | 0.2446 | 0.2375 | 0.2399 |
| 03/14/2019 | 0.2399 | 0.2469 | 0.2375 | 0.2446 |
| 03/17/2019 | 0.2469 | 0.2563 | 0.2446 | 0.2516 |
| 03/18/2019 | 0.2516 | 0.2587 | 0.2469 | 0.2516 |
| 03/19/2019 | 0.2516 | 0.2587 | 0.2493 | 0.2516 |
| 03/20/2019 | 0.254 | 0.2728 | 0.2516 | 0.2681 |
| 03/21/2019 | 0.2681 | 0.2681 | 0.2399 | 0.2446 |
| 03/24/2019 | 0.2469 | 0.2469 | 0.2305 | 0.2399 |
| 03/25/2019 | 0.2399 | 0.2446 | 0.2305 | 0.2375 |
| 03/26/2019 | 0.2399 | 0.2446 | 0.2211 | 0.2305 |
| 03/27/2019 | 0.2258 | 0.2305 | 0.2211 | 0.2258 |
| 03/28/2019 | 0.2281 | 0.2328 | 0.2234 | 0.2281 |
| 03/31/2019 | 0.2281 | 0.2352 | 0.2234 | 0.2305 |
| 04/01/2019 | 0.2305 | 0.2375 | 0.2281 | 0.2352 |
| 04/02/2019 | 0.2399 | 0.2399 | 0.2328 | 0.2375 |
| 04/03/2019 | 0.2375 | 0.2516 | 0.2375 | 0.2493 |
| 04/04/2019 | 0.2493 | 0.254 | 0.2422 | 0.2469 |
| 04/07/2019 | 0.2469 | 0.2516 | 0.2422 | 0.2469 |
| 04/08/2019 | 0.2493 | 0.2587 | 0.2469 | 0.2493 |
| 04/09/2019 | 0.2516 | 0.2516 | 0.2446 | 0.2493 |
| 04/10/2019 | 0.2493 | 0.2587 | 0.2422 | 0.2493 |
| 04/11/2019 | 0.2516 | 0.2516 | 0.2446 | 0.2493 |
| 04/14/2019 | 0.2493 | 0.254 | 0.2493 | 0.254 |
| 04/15/2019 | 0.254 | 0.254 | 0.2493 | 0.2516 |
| 04/16/2019 | 0.254 | 0.2563 | 0.2516 | 0.254 |
| 04/17/2019 | 0.2563 | 0.2634 | 0.2493 | 0.2634 |
| 04/18/2019 | 0.2611 | 0.2681 | 0.2563 | 0.2587 |
| 04/21/2019 | 0.2587 | 0.2681 | 0.254 | 0.2611 |
| 04/23/2019 | 0.2611 | 0.2634 | 0.2587 | 0.2611 |
| 04/24/2019 | 0.2611 | 0.2705 | 0.254 | 0.2563 |
| 04/25/2019 | 0.2563 | 0.2611 | 0.254 | 0.2587 |
| 04/28/2019 | 0.2611 | 0.2634 | 0.2563 | 0.2634 |
| 04/29/2019 | 0.2634 | 0.2893 | 0.2611 | 0.2822 |
| 05/01/2019 | 0.2752 | 0.2775 | 0.2516 | 0.2563 |
| 05/02/2019 | 0.2587 | 0.2587 | 0.2446 | 0.2493 |
| 05/05/2019 | 0.2446 | 0.2446 | 0.2352 | 0.2399 |
| 05/06/2019 | 0.2352 | 0.2587 | 0.2352 | 0.2493 |
| 05/07/2019 | 0.2493 | 0.2563 | 0.2469 | 0.2493 |
| 05/08/2019 | 0.2516 | 0.254 | 0.2469 | 0.2516 |
| 05/09/2019 | 0.2516 | 0.254 | 0.2469 | 0.2469 |
| 05/12/2019 | 0.2493 | 0.2493 | 0.2375 | 0.2399 |
| 05/13/2019 | 0.2422 | 0.2469 | 0.2399 | 0.2422 |
| 05/14/2019 | 0.2422 | 0.2446 | 0.2375 | 0.2399 |
| 05/15/2019 | 0.2422 | 0.2446 | 0.2399 | 0.2422 |
| 05/16/2019 | 0.2446 | 0.2446 | 0.2375 | 0.2422 |
| 05/19/2019 | 0.2422 | 0.2516 | 0.2399 | 0.2493 |
| 05/20/2019 | 0.2493 | 0.2516 | 0.2399 | 0.2422 |
| 05/21/2019 | 0.2399 | 0.2399 | 0.2281 | 0.2281 |
| 05/22/2019 | 0.2281 | 0.2281 | 0.2163 | 0.2187 |
| 05/23/2019 | 0.2187 | 0.2281 | 0.2163 | 0.2211 |
| 05/26/2019 | 0.2234 | 0.2281 | 0.2187 | 0.2211 |
| 05/27/2019 | 0.2211 | 0.2281 | 0.2211 | 0.2234 |
| 05/28/2019 | 0.2258 | 0.2305 | 0.2211 | 0.2305 |
| 05/29/2019 | 0.2352 | 0.2493 | 0.2328 | 0.2352 |
| 05/30/2019 | 0.2375 | 0.2375 | 0.2281 | 0.2328 |
| 06/02/2019 | 0.2328 | 0.2328 | 0.2281 | 0.2281 |
| 06/06/2019 | 0.2281 | 0.2328 | 0.2281 | 0.2305 |
| 06/09/2019 | 0.2328 | 0.2328 | 0.2281 | 0.2328 |
| 06/10/2019 | 0.2305 | 0.2399 | 0.2305 | 0.2375 |
| 06/11/2019 | 0.2375 | 0.2446 | 0.2328 | 0.2399 |
| 06/12/2019 | 0.2399 | 0.2422 | 0.2281 | 0.2305 |
| 06/13/2019 | 0.2328 | 0.2422 | 0.2328 | 0.2352 |
| 06/16/2019 | 0.2352 | 0.2375 | 0.2328 | 0.2352 |
| 06/17/2019 | 0.2352 | 0.2422 | 0.2328 | 0.2399 |
| 06/18/2019 | 0.2399 | 0.2493 | 0.2352 | 0.2446 |
| 06/19/2019 | 0.2469 | 0.2657 | 0.2422 | 0.2657 |
| 06/20/2019 | 0.2681 | 0.2705 | 0.2493 | 0.2516 |
| 06/23/2019 | 0.254 | 0.2563 | 0.2399 | 0.2469 |
| 06/24/2019 | 0.2469 | 0.2493 | 0.2422 | 0.2446 |
| 06/25/2019 | 0.2469 | 0.2587 | 0.2446 | 0.2587 |
| 06/26/2019 | 0.254 | 0.2705 | 0.2516 | 0.254 |
| 06/27/2019 | 0.2563 | 0.2728 | 0.2516 | 0.2587 |
| 06/30/2019 | 0.2611 | 0.2822 | 0.2611 | 0.2752 |
| 07/01/2019 | 0.2775 | 0.2798 | 0.2634 | 0.2728 |
| 07/02/2019 | 0.2728 | 0.2728 | 0.2634 | 0.2657 |
| 07/03/2019 | 0.2681 | 0.2846 | 0.2634 | 0.2775 |
| 07/04/2019 | 0.2775 | 0.2775 | 0.2681 | 0.2705 |
| 07/07/2019 | 0.2657 | 0.2869 | 0.2634 | 0.2798 |
| 07/08/2019 | 0.2822 | 0.2893 | 0.2681 | 0.2705 |
| 07/09/2019 | 0.2681 | 0.2752 | 0.2657 | 0.2705 |
| 07/10/2019 | 0.2752 | 0.2822 | 0.2705 | 0.2798 |
| 07/11/2019 | 0.2775 | 0.2822 | 0.2681 | 0.2681 |
| 07/15/2019 | 0.2705 | 0.2798 | 0.2681 | 0.2752 |
| 07/16/2019 | 0.2752 | 0.2798 | 0.2728 | 0.2752 |
| 07/17/2019 | 0.2752 | 0.2893 | 0.2728 | 0.2869 |
| 07/18/2019 | 0.2869 | 0.2987 | 0.2775 | 0.2775 |
| 07/21/2019 | 0.2798 | 0.2893 | 0.2775 | 0.2798 |
| 07/22/2019 | 0.2822 | 0.294 | 0.2798 | 0.2846 |
| 07/23/2019 | 0.2846 | 0.2893 | 0.2798 | 0.2869 |
| 07/24/2019 | 0.2893 | 0.294 | 0.2846 | 0.2869 |
| 07/25/2019 | 0.2893 | 0.3104 | 0.2846 | 0.3057 |
| 07/28/2019 | 0.3081 | 0.3245 | 0.2963 | 0.3081 |
| 07/29/2019 | 0.3104 | 0.3222 | 0.2963 | 0.3198 |
| 07/30/2019 | 0.3222 | 0.3363 | 0.3175 | 0.3175 |
| 07/31/2019 | 0.3175 | 0.3198 | 0.3081 | 0.3104 |
| 08/01/2019 | 0.3081 | 0.3292 | 0.301 | 0.3245 |
| 08/04/2019 | 0.3269 | 0.3316 | 0.3151 | 0.3175 |
| 08/05/2019 | 0.3151 | 0.3222 | 0.3081 | 0.3081 |
| 08/06/2019 | 0.3081 | 0.3222 | 0.3081 | 0.3151 |
| 08/07/2019 | 0.3175 | 0.3198 | 0.3081 | 0.3104 |
| 08/08/2019 | 0.3128 | 0.3151 | 0.2963 | 0.3104 |
| 08/14/2019 | 0.294 | 0.294 | 0.2752 | 0.2893 |
| 08/15/2019 | 0.2963 | 0.2963 | 0.2728 | 0.2752 |
| 08/18/2019 | 0.2752 | 0.2798 | 0.2611 | 0.2657 |
| 08/19/2019 | 0.2657 | 0.2681 | 0.2587 | 0.2634 |
| 08/20/2019 | 0.2634 | 0.2775 | 0.2611 | 0.2775 |
| 08/21/2019 | 0.2775 | 0.2822 | 0.2493 | 0.2587 |
| 08/22/2019 | 0.2587 | 0.2752 | 0.254 | 0.2752 |
| 08/25/2019 | 0.2728 | 0.2728 | 0.2681 | 0.2705 |
| 08/26/2019 | 0.2705 | 0.2846 | 0.2681 | 0.2798 |
| 08/27/2019 | 0.2798 | 0.2798 | 0.2705 | 0.2728 |
| 08/28/2019 | 0.2728 | 0.2846 | 0.2705 | 0.2822 |
| 09/01/2019 | 0.2869 | 0.301 | 0.2798 | 0.2822 |
| 09/02/2019 | 0.2846 | 0.2916 | 0.2752 | 0.2916 |
| 09/03/2019 | 0.301 | 0.3104 | 0.2916 | 0.294 |
| 09/04/2019 | 0.294 | 0.2963 | 0.2846 | 0.2893 |
| 09/05/2019 | 0.2893 | 0.2916 | 0.2846 | 0.2869 |
| 09/08/2019 | 0.2893 | 0.294 | 0.2869 | 0.2869 |
| 09/09/2019 | 0.2869 | 0.2893 | 0.2846 | 0.2869 |
| 09/10/2019 | 0.2893 | 0.294 | 0.2846 | 0.2893 |
| 09/11/2019 | 0.2893 | 0.294 | 0.2869 | 0.2893 |
| 09/12/2019 | 0.2893 | 0.301 | 0.2869 | 0.294 |
| 09/15/2019 | 0.2798 | 0.2846 | 0.2657 | 0.2752 |
| 09/16/2019 | 0.2775 | 0.2775 | 0.2634 | 0.2681 |
| 09/17/2019 | 0.2681 | 0.2705 | 0.2611 | 0.2681 |
| 09/18/2019 | 0.2681 | 0.2728 | 0.2634 | 0.2657 |
| 09/19/2019 | 0.2681 | 0.2681 | 0.2634 | 0.2634 |
| 09/22/2019 | 0.2657 | 0.2657 | 0.2563 | 0.2587 |
| 09/23/2019 | 0.2611 | 0.2634 | 0.2563 | 0.2587 |
| 09/24/2019 | 0.2587 | 0.2611 | 0.2516 | 0.254 |
| 09/25/2019 | 0.254 | 0.2752 | 0.2493 | 0.2634 |
| 09/26/2019 | 0.2634 | 0.2657 | 0.2563 | 0.2611 |
| 09/29/2019 | 0.2611 | 0.2634 | 0.2587 | 0.2611 |
| 09/30/2019 | 0.2634 | 0.2657 | 0.2587 | 0.2587 |
| 10/01/2019 | 0.2611 | 0.2611 | 0.2563 | 0.2587 |
| 10/02/2019 | 0.2587 | 0.2611 | 0.254 | 0.254 |
| 10/03/2019 | 0.2563 | 0.2587 | 0.254 | 0.2563 |
| 10/06/2019 | 0.2563 | 0.2681 | 0.254 | 0.2563 |
| 10/07/2019 | 0.254 | 0.2563 | 0.2446 | 0.2493 |
| 10/08/2019 | 0.2493 | 0.2563 | 0.2422 | 0.2446 |
| 10/09/2019 | 0.2469 | 0.2469 | 0.2352 | 0.2422 |
| 10/10/2019 | 0.2422 | 0.254 | 0.2422 | 0.2493 |
| 10/13/2019 | 0.2446 | 0.2469 | 0.2305 | 0.2375 |
| 10/14/2019 | 0.2399 | 0.2516 | 0.2375 | 0.2422 |
| 10/15/2019 | 0.2399 | 0.2446 | 0.2375 | 0.2422 |
| 10/16/2019 | 0.2446 | 0.2469 | 0.2399 | 0.2446 |
| 10/17/2019 | 0.2493 | 0.2563 | 0.2469 | 0.254 |
| 10/20/2019 | 0.254 | 0.2563 | 0.2516 | 0.254 |
| 10/21/2019 | 0.254 | 0.2775 | 0.2516 | 0.2587 |
| 10/22/2019 | 0.2611 | 0.2634 | 0.2587 | 0.2634 |
| 10/23/2019 | 0.2634 | 0.2657 | 0.2587 | 0.2634 |
| 10/24/2019 | 0.2634 | 0.2728 | 0.2611 | 0.2657 |
| 10/27/2019 | 0.2681 | 0.2705 | 0.2634 | 0.2657 |
| 10/29/2019 | 0.2611 | 0.2657 | 0.2611 | 0.2634 |
| 10/30/2019 | 0.2634 | 0.2657 | 0.2563 | 0.2587 |
| 10/31/2019 | 0.2611 | 0.2634 | 0.254 | 0.2563 |
| 11/03/2019 | 0.2587 | 0.2611 | 0.2563 | 0.2563 |
| 11/04/2019 | 0.2587 | 0.2587 | 0.2563 | 0.2587 |
| 11/05/2019 | 0.2587 | 0.2657 | 0.2563 | 0.2611 |
| 11/06/2019 | 0.2634 | 0.2657 | 0.2611 | 0.2611 |
| 11/07/2019 | 0.2634 | 0.2657 | 0.2587 | 0.2587 |
| 11/10/2019 | 0.2611 | 0.2681 | 0.2563 | 0.2634 |
| 11/11/2019 | 0.2657 | 0.2752 | 0.2634 | 0.2728 |
| 11/12/2019 | 0.2752 | 0.2798 | 0.2728 | 0.2752 |
| 11/13/2019 | 0.2775 | 0.2798 | 0.2705 | 0.2728 |
| 11/14/2019 | 0.2752 | 0.2869 | 0.2681 | 0.2822 |
| 11/17/2019 | 0.2869 | 0.2893 | 0.2822 | 0.2846 |
| 11/18/2019 | 0.2869 | 0.2869 | 0.2798 | 0.2846 |
| 11/19/2019 | 0.2846 | 0.2916 | 0.2822 | 0.2869 |
| 11/20/2019 | 0.2893 | 0.301 | 0.2893 | 0.294 |
| 11/21/2019 | 0.2987 | 0.301 | 0.294 | 0.2987 |
| 11/24/2019 | 0.2987 | 0.3081 | 0.294 | 0.2987 |
| 11/25/2019 | 0.2987 | 0.3057 | 0.2775 | 0.301 |
| 11/26/2019 | 0.3034 | 0.3104 | 0.2987 | 0.3034 |
| 11/27/2019 | 0.3081 | 0.3151 | 0.3034 | 0.3081 |
| 11/28/2019 | 0.3104 | 0.3198 | 0.3081 | 0.3198 |
| 12/01/2019 | 0.3245 | 0.334 | 0.3245 | 0.3316 |
| 12/02/2019 | 0.3316 | 0.334 | 0.3222 | 0.3222 |
| 12/03/2019 | 0.3245 | 0.3292 | 0.3151 | 0.3269 |
| 12/04/2019 | 0.3269 | 0.3504 | 0.3269 | 0.3457 |
| 12/05/2019 | 0.3575 | 0.3645 | 0.3457 | 0.3575 |
| 12/08/2019 | 0.3575 | 0.3622 | 0.3363 | 0.3481 |
| 12/09/2019 | 0.3481 | 0.3739 | 0.341 | 0.3527 |
| 12/10/2019 | 0.3551 | 0.3575 | 0.3433 | 0.3504 |
| 12/11/2019 | 0.3527 | 0.3669 | 0.3481 | 0.3551 |
| 12/12/2019 | 0.3575 | 0.3857 | 0.3504 | 0.3645 |
| 12/15/2019 | 0.3645 | 0.3904 | 0.3598 | 0.3857 |
| 12/16/2019 | 0.3692 | 0.381 | 0.3433 | 0.3669 |
| 12/17/2019 | 0.3692 | 0.3763 | 0.3481 | 0.3527 |
| 12/18/2019 | 0.3527 | 0.3645 | 0.3481 | 0.3504 |
| 12/19/2019 | 0.3504 | 0.3622 | 0.3457 | 0.3575 |
| 12/22/2019 | 0.3622 | 0.3622 | 0.3457 | 0.3481 |
| 12/23/2019 | 0.3504 | 0.3622 | 0.341 | 0.3551 |
| 12/24/2019 | 0.3551 | 0.3551 | 0.3457 | 0.3481 |
| 12/25/2019 | 0.3504 | 0.3598 | 0.3457 | 0.3481 |
| 12/26/2019 | 0.3504 | 0.3551 | 0.3457 | 0.3481 |
| 12/29/2019 | 0.3504 | 0.3904 | 0.3504 | 0.3857 |
| 12/30/2019 | 0.3857 | 0.4374 | 0.381 | 0.421 |