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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.4388
CLOSE 7.4204
Low
LOW 4.3373
High
HIGH 24.3566
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 6.0403 | 6.9162 | 6.0403 | 6.9162 |
| 01/02/2023 | 6.9227 | 7.3916 | 6.2259 | 6.2259 |
| 01/03/2023 | 6.2813 | 6.8446 | 6.2813 | 6.8446 |
| 01/04/2023 | 7.1832 | 7.4958 | 6.812 | 7.066 |
| 01/05/2023 | 7.0986 | 7.3851 | 6.6622 | 6.8055 |
| 01/08/2023 | 6.8316 | 7.1637 | 6.545 | 6.8316 |
| 01/09/2023 | 6.8381 | 7.1637 | 6.5059 | 6.5646 |
| 01/10/2023 | 6.5646 | 6.8251 | 6.252 | 6.4017 |
| 01/11/2023 | 6.4017 | 6.7078 | 6.1868 | 6.392 |
| 01/12/2023 | 6.4473 | 6.8381 | 6.2552 | 6.6297 |
| 01/15/2023 | 6.6427 | 7.0921 | 6.6362 | 6.9683 |
| 01/16/2023 | 6.8381 | 7.4698 | 6.6818 | 7.1311 |
| 01/17/2023 | 7.0465 | 7.3265 | 7.0009 | 7.0921 |
| 01/18/2023 | 7.307 | 7.307 | 7.0335 | 7.2874 |
| 01/19/2023 | 7.2874 | 8.0103 | 7.2419 | 7.9517 |
| 01/22/2023 | 7.9126 | 8.1796 | 7.5479 | 7.7173 |
| 01/23/2023 | 7.6456 | 7.9126 | 7.3591 | 7.8475 |
| 01/24/2023 | 7.841 | 8.1406 | 7.1181 | 7.9843 |
| 01/25/2023 | 7.9126 | 7.9126 | 7.6782 | 7.7563 |
| 01/26/2023 | 7.7563 | 7.7563 | 7.2288 | 7.3591 |
| 01/29/2023 | 7.3591 | 7.6261 | 6.6818 | 6.6818 |
| 01/30/2023 | 6.3822 | 7.1572 | 6.0631 | 6.9879 |
| 01/31/2023 | 6.9097 | 6.9879 | 6.6753 | 6.6753 |
| 02/01/2023 | 6.6622 | 6.9032 | 6.1868 | 6.6232 |
| 02/02/2023 | 6.5776 | 6.9032 | 6.3496 | 6.8316 |
| 02/05/2023 | 6.812 | 7.1442 | 6.151 | 6.151 |
| 02/06/2023 | 6.151 | 6.5092 | 5.5388 | 5.5388 |
| 02/14/2023 | 5.2132 | 6.0924 | 5.2132 | 6.0924 |
| 02/15/2023 | 6.138 | 6.7013 | 6.0566 | 6.7013 |
| 02/16/2023 | 6.7209 | 7.3656 | 6.6818 | 6.9032 |
| 02/19/2023 | 6.8381 | 7.0725 | 6.6101 | 6.9358 |
| 02/20/2023 | 6.8251 | 6.8706 | 6.5906 | 6.6036 |
| 02/21/2023 | 6.5515 | 6.7469 | 6.4994 | 6.519 |
| 02/22/2023 | 6.6427 | 7.1702 | 6.3529 | 7.1181 |
| 02/23/2023 | 7.2614 | 7.2614 | 6.773 | 6.8381 |
| 02/26/2023 | 6.9032 | 7.3265 | 6.773 | 7.1637 |
| 02/27/2023 | 7.1963 | 7.6391 | 7.0465 | 7.2614 |
| 02/28/2023 | 7.2614 | 7.5154 | 7.1051 | 7.1637 |
| 03/01/2023 | 7.1637 | 7.3981 | 6.7339 | 6.7664 |
| 03/02/2023 | 6.773 | 6.9358 | 6.6753 | 6.6753 |
| 03/05/2023 | 6.6753 | 7.0009 | 6.5125 | 6.7078 |
| 03/06/2023 | 6.773 | 6.9162 | 6.5646 | 6.5971 |
| 03/07/2023 | 6.6036 | 6.9227 | 6.291 | 6.8381 |
| 03/08/2023 | 6.8967 | 7.5219 | 6.7599 | 7.5219 |
| 03/09/2023 | 7.5154 | 7.7889 | 7.294 | 7.4372 |
| 03/12/2023 | 7.4372 | 7.8019 | 7.2614 | 7.6065 |
| 03/13/2023 | 7.6065 | 7.6782 | 7.2484 | 7.4177 |
| 03/14/2023 | 7.3916 | 7.4763 | 7.0921 | 7.32 |
| 03/15/2023 | 7.3135 | 7.4568 | 7.1572 | 7.2223 |
| 03/16/2023 | 7.2223 | 7.2614 | 6.8381 | 6.8381 |
| 03/19/2023 | 6.8381 | 7.0725 | 6.4473 | 6.9032 |
| 03/20/2023 | 6.7013 | 6.7925 | 6.4473 | 6.5125 |
| 03/21/2023 | 6.5125 | 6.7599 | 6.4734 | 6.6883 |
| 03/22/2023 | 6.6948 | 7.0074 | 6.4994 | 6.6101 |
| 03/23/2023 | 6.6101 | 6.9814 | 6.5125 | 6.8706 |
| 03/26/2023 | 6.9032 | 7.4568 | 6.9032 | 7.3591 |
| 03/27/2023 | 7.3591 | 7.6717 | 7.3526 | 7.5935 |
| 03/28/2023 | 7.6196 | 7.6456 | 6.8381 | 6.8381 |
| 03/29/2023 | 6.8381 | 7.3786 | 6.6427 | 6.8706 |
| 03/30/2023 | 6.8967 | 6.9293 | 6.2357 | 6.4148 |
| 04/02/2023 | 6.4148 | 6.6948 | 6.2617 | 6.4604 |
| 04/03/2023 | 6.5125 | 6.6427 | 6.3464 | 6.3822 |
| 04/04/2023 | 6.5027 | 6.8316 | 6.4245 | 6.545 |
| 04/05/2023 | 6.5971 | 7.0335 | 6.5971 | 6.773 |
| 04/06/2023 | 6.8185 | 6.9879 | 6.6883 | 6.7274 |
| 04/09/2023 | 6.8641 | 6.9293 | 6.6622 | 6.6753 |
| 04/10/2023 | 6.6753 | 7.1507 | 6.6362 | 7.1507 |
| 04/11/2023 | 7.1702 | 7.3916 | 7.0074 | 7.2614 |
| 04/12/2023 | 7.2614 | 7.4633 | 7.1442 | 7.32 |
| 04/13/2023 | 7.3656 | 7.6521 | 7.32 | 7.6196 |
| 04/16/2023 | 7.6131 | 8.3425 | 7.574 | 8.082 |
| 04/17/2023 | 8.082 | 8.7918 | 8.0168 | 8.7918 |
| 04/18/2023 | 8.7853 | 9.163 | 8.616 | 8.9546 |
| 04/19/2023 | 8.9611 | 9.176 | 8.7983 | 9.1109 |
| 04/23/2023 | 9.1174 | 9.4431 | 9.0849 | 9.404 |
| 04/24/2023 | 9.404 | 9.5082 | 9.3584 | 9.3584 |
| 04/25/2023 | 9.3584 | 9.4365 | 8.9611 | 9.15 |
| 04/26/2023 | 9.15 | 9.7687 | 9.0653 | 9.176 |
| 04/27/2023 | 9.1891 | 9.5473 | 9.0979 | 9.417 |
| 05/01/2023 | 9.417 | 9.417 | 8.4792 | 8.4792 |
| 05/02/2023 | 8.4988 | 8.5704 | 7.6326 | 7.6326 |
| 05/03/2023 | 7.574 | 7.6521 | 6.8706 | 6.8706 |
| 05/04/2023 | 6.8316 | 7.3656 | 6.6167 | 6.8837 |
| 05/07/2023 | 6.9293 | 7.1637 | 6.9032 | 6.9423 |
| 05/08/2023 | 7.0009 | 7.1246 | 6.786 | 6.8316 |
| 05/09/2023 | 6.8316 | 6.9683 | 6.799 | 6.8381 |
| 05/10/2023 | 6.8381 | 7.5219 | 6.7404 | 7.5219 |
| 05/11/2023 | 7.6456 | 7.8801 | 7.2809 | 7.346 |
| 05/14/2023 | 7.6717 | 7.9582 | 7.333 | 7.8736 |
| 05/15/2023 | 7.9452 | 8.6551 | 7.9452 | 8.6551 |
| 05/16/2023 | 9.5147 | 9.5147 | 9.5147 | 9.5147 |
| 05/17/2023 | 9.4756 | 10.4655 | 8.5639 | 10.4655 |
| 05/21/2023 | 11.5075 | 11.5075 | 9.4235 | 9.4235 |
| 05/22/2023 | 8.4857 | 8.4857 | 8.4857 | 8.4857 |
| 05/23/2023 | 7.6391 | 8.121 | 7.6391 | 7.6391 |
| 05/24/2023 | 7.1377 | 7.32 | 6.8772 | 6.8772 |
| 05/25/2023 | 6.1901 | 6.6297 | 6.1901 | 6.1901 |
| 05/28/2023 | 6.0436 | 6.151 | 5.5714 | 5.5714 |
| 05/29/2023 | 5.0862 | 5.8189 | 5.0146 | 5.6333 |
| 05/30/2023 | 5.6756 | 5.8449 | 5.4835 | 5.5193 |
| 05/31/2023 | 5.5095 | 5.5812 | 5.3011 | 5.3011 |
| 06/01/2023 | 5.3532 | 5.4705 | 5.1676 | 5.2165 |
| 06/04/2023 | 5.2588 | 5.3077 | 5.1286 | 5.21 |
| 06/05/2023 | 5.2262 | 5.2328 | 5.0178 | 5.0276 |
| 06/06/2023 | 5.0276 | 5.0862 | 4.8257 | 4.8257 |
| 06/07/2023 | 4.8257 | 4.8583 | 4.6597 | 4.6825 |
| 06/08/2023 | 4.7052 | 4.9723 | 4.6662 | 4.8388 |
| 06/11/2023 | 4.8615 | 5.0244 | 4.8615 | 4.943 |
| 06/12/2023 | 4.9495 | 4.982 | 4.6466 | 4.6857 |
| 06/13/2023 | 4.6857 | 4.982 | 4.6336 | 4.6955 |
| 06/14/2023 | 4.7118 | 4.9039 | 4.7052 | 4.8127 |
| 06/15/2023 | 4.8127 | 4.8648 | 4.7313 | 4.7508 |
| 06/18/2023 | 4.7541 | 4.956 | 4.6141 | 4.6499 |
| 06/19/2023 | 4.6629 | 4.7411 | 4.5262 | 4.5392 |
| 06/20/2023 | 4.5392 | 4.601 | 4.422 | 4.4285 |
| 06/21/2023 | 4.461 | 4.4903 | 4.3373 | 4.4285 |
| 06/22/2023 | 4.4285 | 4.5392 | 4.4285 | 4.5164 |
| 06/25/2023 | 4.575 | 4.7085 | 4.5196 | 4.7052 |
| 06/26/2023 | 4.715 | 4.7964 | 4.562 | 4.6662 |
| 07/02/2023 | 4.7964 | 4.7997 | 4.7183 | 4.7704 |
| 07/03/2023 | 4.7704 | 4.9364 | 4.7215 | 4.8843 |
| 07/04/2023 | 4.8843 | 4.9332 | 4.7736 | 4.9136 |
| 07/05/2023 | 4.9657 | 5.0765 | 4.8778 | 4.9755 |
| 07/06/2023 | 5.0439 | 5.0732 | 4.9299 | 4.982 |
| 07/09/2023 | 5.0309 | 5.2588 | 4.982 | 5.223 |
| 07/10/2023 | 5.2262 | 5.2881 | 5.0178 | 5.1709 |
| 07/11/2023 | 5.1611 | 5.1611 | 4.982 | 4.9951 |
| 07/12/2023 | 4.9885 | 5.0765 | 4.9234 | 4.9299 |
| 07/13/2023 | 4.9885 | 4.9885 | 4.8388 | 4.8811 |
| 07/16/2023 | 4.9136 | 5.0993 | 4.8876 | 5.0309 |
| 07/17/2023 | 5.0309 | 5.0602 | 4.9136 | 4.9332 |
| 07/18/2023 | 4.9332 | 5.2262 | 4.8192 | 5.0895 |
| 07/19/2023 | 5.21 | 5.2132 | 5.0244 | 5.1123 |
| 07/20/2023 | 5.1123 | 5.1611 | 5.0309 | 5.0634 |
| 07/23/2023 | 5.109 | 5.1155 | 4.9527 | 4.9885 |
| 07/24/2023 | 4.9885 | 5.0178 | 4.855 | 4.9006 |
| 07/25/2023 | 4.8876 | 4.9625 | 4.855 | 4.8941 |
| 07/26/2023 | 4.9039 | 5.0146 | 4.8843 | 4.943 |
| 07/27/2023 | 4.9723 | 5.096 | 4.9169 | 4.982 |
| 07/30/2023 | 5.0472 | 5.1481 | 4.9592 | 5.109 |
| 07/31/2023 | 5.109 | 5.1416 | 4.9495 | 4.9788 |
| 08/01/2023 | 4.9657 | 5.1937 | 4.9332 | 5.1774 |
| 08/02/2023 | 5.1774 | 5.6333 | 5.122 | 5.4672 |
| 08/03/2023 | 5.4705 | 5.5356 | 5.223 | 5.477 |
| 08/06/2023 | 5.477 | 6.024 | 5.4151 | 6.024 |
| 08/07/2023 | 6.0891 | 6.3822 | 5.8938 | 5.9784 |
| 08/08/2023 | 5.6137 | 5.8286 | 5.5291 | 5.5291 |
| 08/09/2023 | 5.5291 | 5.5649 | 5.0472 | 5.1318 |
| 08/10/2023 | 5.1123 | 5.643 | 4.9527 | 5.643 |
| 08/13/2023 | 5.7212 | 6.0436 | 5.6137 | 5.9035 |
| 08/14/2023 | 5.9263 | 6.0664 | 5.6984 | 5.9882 |
| 08/15/2023 | 6.1543 | 6.2357 | 5.9394 | 6.1836 |
| 08/16/2023 | 6.1868 | 6.252 | 6.0403 | 6.1933 |
| 08/17/2023 | 6.1966 | 6.2715 | 6.1217 | 6.1901 |
| 08/20/2023 | 6.1901 | 6.379 | 6.024 | 6.0957 |
| 08/21/2023 | 6.1054 | 6.2129 | 5.871 | 6.0208 |
| 08/22/2023 | 6.024 | 6.0729 | 5.7798 | 5.7798 |
| 08/23/2023 | 5.7798 | 6.0794 | 5.4998 | 5.6984 |
| 08/24/2023 | 5.6919 | 5.7798 | 5.5128 | 5.7147 |
| 08/27/2023 | 5.731 | 5.9915 | 5.731 | 5.9915 |
| 08/28/2023 | 5.9849 | 6.1022 | 5.8775 | 6.0338 |
| 08/30/2023 | 6.0305 | 6.0957 | 5.9491 | 6.0175 |
| 08/31/2023 | 6.0175 | 6.0729 | 5.9328 | 5.9328 |
| 09/03/2023 | 5.9361 | 6.1803 | 5.744 | 6.1054 |
| 09/04/2023 | 6.1054 | 6.2194 | 5.8645 | 5.9817 |
| 09/05/2023 | 6.024 | 6.0566 | 5.8124 | 5.8189 |
| 09/06/2023 | 5.8189 | 5.9361 | 5.8059 | 5.897 |
| 09/07/2023 | 5.9003 | 5.9101 | 5.7082 | 5.858 |
| 09/10/2023 | 5.9166 | 6.0077 | 5.6235 | 5.6235 |
| 09/11/2023 | 5.6235 | 5.7961 | 5.4053 | 5.7147 |
| 09/12/2023 | 5.9752 | 6.0891 | 5.5909 | 5.6658 |
| 09/13/2023 | 5.6658 | 5.6658 | 5.3858 | 5.617 |
| 09/14/2023 | 5.617 | 5.8286 | 5.4281 | 5.8286 |
| 09/17/2023 | 5.8286 | 5.8286 | 5.6072 | 5.8286 |
| 09/18/2023 | 5.8254 | 5.897 | 5.5551 | 5.8417 |
| 09/19/2023 | 5.8612 | 5.9589 | 5.6854 | 5.7831 |
| 09/20/2023 | 5.7831 | 5.8417 | 5.6235 | 5.7928 |
| 09/21/2023 | 5.8124 | 5.9101 | 5.7179 | 5.8156 |
| 09/24/2023 | 5.8156 | 5.9524 | 5.8156 | 5.9003 |
| 09/25/2023 | 5.9035 | 5.9687 | 5.7896 | 5.9622 |
| 09/26/2023 | 5.9752 | 6.2194 | 5.9068 | 6.1901 |
| 09/27/2023 | 6.1868 | 6.1868 | 6.024 | 6.0891 |
| 09/28/2023 | 6.0891 | 6.2031 | 5.9003 | 5.9101 |
| 10/01/2023 | 5.9101 | 6.0566 | 5.8352 | 5.9784 |
| 10/02/2023 | 6.1217 | 6.1217 | 5.8156 | 5.9328 |
| 10/03/2023 | 5.9328 | 6.0696 | 5.8254 | 6.0012 |
| 10/04/2023 | 6.0012 | 6.5971 | 5.9263 | 6.5971 |
| 10/05/2023 | 6.7339 | 6.8772 | 6.265 | 6.265 |
| 10/08/2023 | 6.1836 | 6.1836 | 5.8775 | 6.0208 |
| 10/09/2023 | 6.0208 | 6.1022 | 5.9915 | 6.0501 |
| 10/10/2023 | 6.0566 | 6.1771 | 5.7765 | 5.9915 |
| 10/11/2023 | 5.9719 | 6.0436 | 5.7277 | 5.858 |
| 10/12/2023 | 5.858 | 6.0891 | 5.7082 | 6.0208 |
| 10/15/2023 | 6.151 | 6.151 | 5.6821 | 5.8449 |
| 10/16/2023 | 5.6398 | 5.8417 | 5.6398 | 5.7082 |
| 10/17/2023 | 5.617 | 5.6463 | 5.4184 | 5.4346 |
| 10/18/2023 | 5.4314 | 5.5291 | 5.3532 | 5.4933 |
| 10/19/2023 | 5.4607 | 5.4607 | 5.1904 | 5.21 |
| 10/22/2023 | 5.3142 | 5.3598 | 5.1123 | 5.2881 |
| 10/23/2023 | 5.3077 | 5.503 | 5.2881 | 5.4379 |
| 10/24/2023 | 5.4379 | 5.6333 | 5.223 | 5.2751 |
| 10/25/2023 | 5.5258 | 5.5258 | 5.1774 | 5.3598 |
| 10/26/2023 | 5.2653 | 5.5291 | 5.2653 | 5.4444 |
| 10/29/2023 | 5.3565 | 5.5844 | 5.3565 | 5.4379 |
| 10/30/2023 | 5.3402 | 5.4444 | 5.2425 | 5.3402 |
| 10/31/2023 | 5.3402 | 5.5584 | 5.1546 | 5.5584 |
| 11/01/2023 | 5.5584 | 5.6984 | 5.4835 | 5.5616 |
| 11/02/2023 | 5.5812 | 5.6658 | 5.3858 | 5.643 |
| 11/05/2023 | 5.6984 | 5.9426 | 5.6398 | 5.8677 |
| 11/06/2023 | 5.8677 | 5.9752 | 5.8221 | 5.9556 |
| 11/07/2023 | 5.998 | 6.024 | 5.8938 | 5.9589 |
| 11/08/2023 | 5.9622 | 6.1543 | 5.8612 | 6.0729 |
| 11/09/2023 | 6.0729 | 6.2454 | 6.0273 | 6.125 |
| 11/12/2023 | 6.138 | 6.2031 | 5.8482 | 6.0501 |
| 11/13/2023 | 5.9263 | 6.1803 | 5.8775 | 6.1217 |
| 11/14/2023 | 6.1347 | 6.6101 | 5.9915 | 6.379 |
| 11/15/2023 | 6.4962 | 6.9293 | 6.2845 | 6.7404 |
| 11/16/2023 | 6.7078 | 7.2028 | 6.6362 | 7.1377 |
| 11/19/2023 | 7.1442 | 7.3135 | 7.0204 | 7.2223 |
| 11/20/2023 | 7.2223 | 7.9387 | 7.1702 | 7.9387 |
| 11/21/2023 | 8.7267 | 8.7267 | 7.9517 | 8.7267 |
| 11/22/2023 | 8.8179 | 9.5994 | 8.5704 | 9.5994 |
| 11/23/2023 | 10.3874 | 10.5567 | 9.9901 | 10.5567 |
| 11/26/2023 | 11.5922 | 11.6117 | 11.0191 | 11.6117 |
| 11/27/2023 | 12.7709 | 12.7709 | 12.1457 | 12.7709 |
| 11/28/2023 | 14.0474 | 14.0474 | 13.7608 | 14.0474 |
| 11/29/2023 | 15.4475 | 15.4475 | 14.6856 | 15.4475 |
| 11/30/2023 | 16.9812 | 16.9812 | 16.1509 | 16.9812 |
| 12/03/2023 | 18.2674 | 18.6745 | 17.372 | 18.6745 |
| 12/04/2023 | 19.8304 | 20.5305 | 19.2117 | 20.5305 |
| 12/05/2023 | 22.1423 | 22.5819 | 21.0515 | 22.5819 |
| 12/06/2023 | 22.7936 | 23.7705 | 20.3351 | 20.3351 |
| 12/07/2023 | 18.3163 | 18.3163 | 18.3163 | 18.3163 |
| 12/10/2023 | 18.3163 | 20.1398 | 18.3163 | 20.1398 |
| 12/11/2023 | 22.1423 | 22.1423 | 22.1423 | 22.1423 |
| 12/12/2023 | 24.3566 | 24.3566 | 19.9281 | 19.9281 |
| 12/13/2023 | 17.9418 | 17.9418 | 17.9418 | 17.9418 |
| 12/14/2023 | 16.1509 | 16.1509 | 16.1509 | 16.1509 |
| 12/17/2023 | 16.2974 | 17.7627 | 16.2811 | 16.2811 |
| 12/18/2023 | 14.653 | 14.653 | 14.653 | 14.653 |
| 12/19/2023 | 13.2203 | 16.1183 | 13.2203 | 16.1183 |
| 12/20/2023 | 17.7302 | 17.7302 | 17.7302 | 17.7302 |
| 12/21/2023 | 17.7302 | 17.7302 | 15.962 | 15.962 |
| 12/24/2023 | 17.5511 | 17.5511 | 15.4671 | 15.9295 |
| 12/25/2023 | 15.2978 | 15.2978 | 14.3404 | 15.2978 |
| 12/26/2023 | 16.2811 | 16.2811 | 13.839 | 13.839 |
| 12/27/2023 | 13.839 | 14.653 | 13.839 | 14.653 |
| 12/28/2023 | 14.3925 | 14.3925 | 13.1877 | 13.1877 |