SANFM
SANİFOAM ENDÜSTRİ VE TÜKETİM ÜRÜNLERİ SANAYİ TİCARET A.Ş. (SANFM)
4.000
₺
-0.220 (%-5.21)
SANFM: SANİFOAM ENDÜSTRİ VE TÜKETİM ÜRÜNLERİ SANAYİ TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for SANİFOAM ENDÜSTRİ VE TÜKETİM ÜRÜNLERİ SANAYİ TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 11.0651
CLOSE 11.062
Low
LOW 4.8713
High
HIGH 22.3663
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 15.0753 | 16.3329 | 15.0037 | 16.3329 |
| 01/02/2025 | 16.7548 | 17.9646 | 16.5319 | 17.0095 |
| 01/05/2025 | 16.9459 | 17.8055 | 16.5956 | 16.9777 |
| 01/06/2025 | 17.0732 | 17.3119 | 16.2294 | 16.8344 |
| 01/07/2025 | 16.8344 | 17.0254 | 16.0146 | 16.5956 |
| 01/08/2025 | 16.5956 | 18.1079 | 16.4365 | 17.9249 |
| 01/09/2025 | 17.9328 | 19.0153 | 17.9328 | 18.7049 |
| 01/12/2025 | 18.7049 | 19.2063 | 18.1557 | 18.7049 |
| 01/13/2025 | 18.9834 | 18.9834 | 18.2353 | 18.9596 |
| 01/14/2025 | 18.9596 | 18.9834 | 18.474 | 18.9436 |
| 01/15/2025 | 18.9436 | 19.1188 | 18.6492 | 18.8959 |
| 01/16/2025 | 18.7925 | 18.7925 | 18.2909 | 18.3865 |
| 01/19/2025 | 17.9726 | 20.2172 | 17.9726 | 19.9585 |
| 01/20/2025 | 20.0381 | 20.8142 | 19.5327 | 19.6361 |
| 01/21/2025 | 19.6282 | 20.8142 | 19.477 | 20.655 |
| 01/22/2025 | 20.655 | 20.834 | 20.0779 | 20.0978 |
| 01/23/2025 | 20.436 | 21.0131 | 19.9784 | 21.0131 |
| 01/26/2025 | 21.2918 | 21.829 | 20.9534 | 21.829 |
| 01/27/2025 | 21.7295 | 22.3663 | 21.4111 | 21.8489 |
| 01/28/2025 | 21.8489 | 22.1076 | 21.252 | 21.4111 |
| 01/29/2025 | 21.1127 | 21.809 | 20.4958 | 21.0529 |
| 01/30/2025 | 21.0529 | 21.6499 | 20.9933 | 21.3514 |
| 02/02/2025 | 21.431 | 22.0081 | 20.9336 | 21.5703 |
| 02/03/2025 | 21.5902 | 21.8887 | 21.4111 | 21.8887 |
| 02/04/2025 | 21.8887 | 21.8887 | 20.834 | 21.5107 |
| 02/05/2025 | 21.5902 | 21.5902 | 20.5753 | 20.5753 |
| 02/06/2025 | 20.5555 | 20.8938 | 19.6839 | 20.8142 |
| 02/09/2025 | 20.8142 | 21.4907 | 20.7147 | 20.7147 |
| 02/10/2025 | 20.9336 | 20.9336 | 20.058 | 20.058 |
| 02/11/2025 | 19.8192 | 20.3764 | 19.4212 | 19.5406 |
| 02/12/2025 | 20.1575 | 20.3564 | 19.4372 | 19.8272 |
| 02/13/2025 | 19.8272 | 19.8988 | 18.7447 | 19.2621 |
| 02/16/2025 | 19.1905 | 20.0381 | 19.1905 | 19.8192 |
| 02/17/2025 | 19.8192 | 19.8988 | 18.9039 | 18.9676 |
| 02/18/2025 | 19.063 | 19.2621 | 17.6304 | 17.6702 |
| 02/19/2025 | 17.6702 | 19.4132 | 17.6702 | 19.4132 |
| 02/20/2025 | 19.6203 | 20.2968 | 19.469 | 19.8431 |
| 02/23/2025 | 20.058 | 20.9534 | 19.5566 | 20.7147 |
| 02/24/2025 | 20.8938 | 21.1524 | 20.4958 | 20.7147 |
| 02/25/2025 | 20.7147 | 21.0927 | 19.5486 | 19.5486 |
| 02/26/2025 | 19.5486 | 20.058 | 19.469 | 19.5327 |
| 02/27/2025 | 19.5566 | 19.8192 | 18.9596 | 19.079 |
| 03/02/2025 | 19.079 | 19.5804 | 18.8322 | 18.9358 |
| 03/03/2025 | 18.8959 | 19.9386 | 18.6094 | 18.8402 |
| 03/04/2025 | 18.8003 | 18.8482 | 18.1079 | 18.2433 |
| 03/05/2025 | 18.2671 | 18.6969 | 17.9169 | 18.4661 |
| 03/06/2025 | 18.3785 | 18.6173 | 17.5269 | 17.6702 |
| 03/09/2025 | 17.6781 | 18.9278 | 17.6781 | 18.3626 |
| 03/10/2025 | 17.9965 | 18.2273 | 17.5348 | 17.5348 |
| 03/11/2025 | 17.5109 | 17.6064 | 15.7838 | 16.4841 |
| 03/12/2025 | 16.8901 | 18.1318 | 16.5638 | 18.1318 |
| 03/13/2025 | 18.0283 | 18.9755 | 17.5109 | 18.7049 |
| 03/16/2025 | 18.7129 | 19.0472 | 17.5588 | 17.7577 |
| 03/17/2025 | 17.7657 | 18.1079 | 16.8743 | 17.503 |
| 03/18/2025 | 15.7838 | 16.7707 | 15.7598 | 15.7598 |
| 03/19/2025 | 15.3618 | 16.5081 | 14.6615 | 15.2425 |
| 03/20/2025 | 15.2982 | 15.6007 | 13.7541 | 14.7252 |
| 03/23/2025 | 14.2078 | 15.7121 | 14.2078 | 15.3142 |
| 03/24/2025 | 15.3142 | 15.8792 | 14.741 | 15.7996 |
| 03/25/2025 | 15.6802 | 15.7121 | 15.2744 | 15.7121 |
| 03/26/2025 | 15.6564 | 16.715 | 15.338 | 16.715 |
| 03/27/2025 | 16.8743 | 17.9089 | 16.5558 | 17.9089 |
| 04/01/2025 | 17.8533 | 18.7685 | 17.3359 | 18.7685 |
| 04/02/2025 | 18.7685 | 18.8243 | 17.8851 | 18.1955 |
| 04/03/2025 | 18.0204 | 18.5456 | 17.3041 | 18.3069 |
| 04/06/2025 | 17.9089 | 18.2671 | 17.3119 | 18.2671 |
| 04/07/2025 | 18.2671 | 19.2939 | 17.3597 | 19.1029 |
| 04/08/2025 | 18.9516 | 19.2621 | 18.3945 | 18.5935 |
| 04/09/2025 | 18.8641 | 18.9118 | 18.1716 | 18.6094 |
| 04/10/2025 | 18.5935 | 18.5935 | 18.1795 | 18.3467 |
| 04/13/2025 | 18.3467 | 18.3467 | 17.6702 | 17.6702 |
| 04/14/2025 | 17.6622 | 17.8691 | 17.0493 | 17.5109 |
| 04/15/2025 | 17.5109 | 17.5109 | 16.8423 | 17.0652 |
| 04/16/2025 | 16.9139 | 18.2353 | 16.8821 | 17.9089 |
| 04/17/2025 | 17.6304 | 17.9089 | 17.1528 | 17.9089 |
| 04/20/2025 | 17.9089 | 18.49 | 17.5428 | 18.084 |
| 04/21/2025 | 18.092 | 18.1875 | 17.7418 | 17.7418 |
| 04/23/2025 | 17.9089 | 18.1079 | 15.9747 | 16.6354 |
| 04/24/2025 | 16.6434 | 18.2989 | 16.1021 | 18.1079 |
| 04/27/2025 | 17.2801 | 18.0682 | 16.3011 | 16.3011 |
| 04/28/2025 | 14.6773 | 16.2136 | 14.6773 | 14.6773 |
| 04/29/2025 | 13.5312 | 13.9292 | 13.2128 | 13.2128 |
| 05/01/2025 | 11.8915 | 11.8915 | 11.8915 | 11.8915 |
| 05/04/2025 | 10.7056 | 12.6955 | 10.7056 | 12.1701 |
| 05/05/2025 | 12.2179 | 12.4248 | 11.8437 | 12.1383 |
| 05/06/2025 | 12.2338 | 12.2338 | 11.6368 | 11.7403 |
| 05/07/2025 | 11.9154 | 12.0746 | 11.024 | 12.0428 |
| 05/08/2025 | 11.9393 | 12.1542 | 11.6846 | 12.1542 |
| 05/11/2025 | 12.0984 | 12.0984 | 11.6448 | 11.6448 |
| 05/12/2025 | 11.6448 | 11.6448 | 10.4827 | 10.4827 |
| 05/13/2025 | 10.3076 | 11.3105 | 9.9892 | 10.9045 |
| 05/14/2025 | 10.817 | 11.7244 | 10.7533 | 11.1194 |
| 05/15/2025 | 11.1194 | 11.1832 | 10.5862 | 10.7374 |
| 05/19/2025 | 10.7374 | 10.8569 | 10.0449 | 10.0688 |
| 05/20/2025 | 10.0768 | 10.0768 | 9.0659 | 9.0659 |
| 05/21/2025 | 8.7157 | 8.9146 | 8.1665 | 8.1665 |
| 05/22/2025 | 7.9754 | 8.7874 | 7.8482 | 7.9198 |
| 05/25/2025 | 7.9198 | 8.1665 | 7.8242 | 7.9396 |
| 05/26/2025 | 7.9396 | 8.6759 | 7.9396 | 8.2301 |
| 05/27/2025 | 7.7088 | 8.0311 | 7.4104 | 7.4104 |
| 05/28/2025 | 6.6701 | 6.6701 | 6.6701 | 6.6701 |
| 05/29/2025 | 6.0054 | 6.0054 | 6.0054 | 6.0054 |
| 06/01/2025 | 5.4085 | 5.9139 | 5.4085 | 5.4085 |
| 06/02/2025 | 5.0145 | 5.5916 | 4.8713 | 5.2971 |
| 06/03/2025 | 5.3727 | 5.8263 | 5.3449 | 5.8263 |
| 06/04/2025 | 6.1289 | 6.4074 | 6.081 | 6.4074 |
| 06/09/2025 | 6.7974 | 7.0482 | 6.1845 | 7.0482 |
| 06/10/2025 | 6.8452 | 7.3546 | 6.6462 | 6.8571 |
| 06/11/2025 | 6.8213 | 6.9208 | 6.2283 | 6.3079 |
| 06/12/2025 | 5.7747 | 6.5905 | 5.7747 | 6.0094 |
| 06/15/2025 | 6.0094 | 6.6104 | 5.9696 | 6.6104 |
| 06/16/2025 | 6.7974 | 7.0601 | 6.7059 | 6.7815 |
| 06/17/2025 | 7.0601 | 7.0601 | 6.5547 | 6.7179 |
| 06/18/2025 | 6.7337 | 6.8452 | 6.3716 | 6.3716 |
| 06/19/2025 | 6.3915 | 6.7298 | 6.2085 | 6.2483 |
| 06/22/2025 | 6.2323 | 6.2323 | 5.8622 | 5.9298 |
| 06/23/2025 | 6.1289 | 6.1567 | 5.894 | 5.9418 |
| 06/24/2025 | 6.0174 | 6.5348 | 5.9298 | 6.5348 |
| 06/25/2025 | 6.7337 | 6.885 | 6.2203 | 6.296 |
| 06/26/2025 | 6.296 | 6.5188 | 6.1806 | 6.2443 |
| 06/29/2025 | 6.2443 | 6.4034 | 6.1169 | 6.2601 |
| 06/30/2025 | 6.2601 | 6.5944 | 6.2601 | 6.3477 |
| 07/01/2025 | 6.3716 | 6.3955 | 6.1806 | 6.1806 |
| 07/02/2025 | 6.1885 | 6.2283 | 6.0214 | 6.0452 |
| 07/03/2025 | 6.0692 | 6.2761 | 6.0373 | 6.1408 |
| 07/06/2025 | 6.081 | 6.2323 | 5.9856 | 6.097 |
| 07/07/2025 | 6.1607 | 6.2681 | 6.0174 | 6.1726 |
| 07/08/2025 | 6.1766 | 6.4313 | 6.1408 | 6.1885 |
| 07/09/2025 | 6.2085 | 6.2164 | 6.1169 | 6.1368 |
| 07/10/2025 | 6.1408 | 6.2443 | 6.0134 | 6.0373 |
| 07/13/2025 | 6.0373 | 6.292 | 6.0134 | 6.081 |
| 07/15/2025 | 6.081 | 6.491 | 5.9816 | 6.0771 |
| 07/16/2025 | 6.081 | 6.3 | 6.081 | 6.2164 |
| 07/17/2025 | 6.2243 | 6.5666 | 6.1169 | 6.3875 |
| 07/20/2025 | 6.3994 | 6.5547 | 6.3796 | 6.4632 |
| 07/21/2025 | 6.495 | 6.6383 | 6.3 | 6.3239 |
| 07/22/2025 | 6.4552 | 6.9526 | 6.4194 | 6.9526 |
| 07/23/2025 | 7.275 | 7.2909 | 6.6263 | 6.8173 |
| 07/24/2025 | 6.8372 | 7.4979 | 6.7258 | 7.4979 |
| 07/27/2025 | 7.6611 | 7.9277 | 7.2273 | 7.6213 |
| 07/28/2025 | 7.6213 | 8.3814 | 7.6213 | 8.3814 |
| 07/29/2025 | 8.5645 | 9.1057 | 8.1425 | 8.5963 |
| 07/30/2025 | 8.6402 | 9.055 | 8.2652 | 8.4168 |
| 07/31/2025 | 8.4168 | 8.6003 | 8.1136 | 8.1774 |
| 08/03/2025 | 8.1774 | 8.4008 | 8.0259 | 8.1934 |
| 08/04/2025 | 8.2014 | 8.2652 | 7.8783 | 7.8783 |
| 08/05/2025 | 7.8583 | 8.321 | 7.7785 | 7.8344 |
| 08/06/2025 | 7.8344 | 7.8942 | 7.6389 | 7.6868 |
| 08/07/2025 | 7.6988 | 7.7387 | 7.5312 | 7.5472 |
| 08/10/2025 | 7.5591 | 7.8144 | 7.3398 | 7.3717 |
| 08/11/2025 | 7.4395 | 7.5791 | 7.268 | 7.3796 |
| 08/12/2025 | 7.3956 | 8.1136 | 7.2999 | 8.1136 |
| 08/13/2025 | 8.2971 | 8.4806 | 7.623 | 7.7506 |
| 08/14/2025 | 7.8184 | 8.2333 | 7.7706 | 7.8105 |
| 08/17/2025 | 7.8184 | 7.9182 | 7.6589 | 7.6988 |
| 08/18/2025 | 7.7147 | 8.0657 | 7.6589 | 7.8583 |
| 08/19/2025 | 7.7586 | 7.9142 | 7.7227 | 7.7706 |
| 08/20/2025 | 7.8224 | 8.0019 | 7.7387 | 7.9102 |
| 08/21/2025 | 7.9102 | 7.9381 | 7.7546 | 7.7586 |
| 08/24/2025 | 7.7785 | 8.1695 | 7.7426 | 8.1376 |
| 08/25/2025 | 8.1615 | 8.2732 | 7.986 | 8.0977 |
| 08/26/2025 | 8.1136 | 8.1934 | 7.627 | 7.6309 |
| 08/27/2025 | 7.6309 | 7.8703 | 7.5552 | 7.6788 |
| 08/28/2025 | 7.6788 | 7.7147 | 7.4794 | 7.5831 |
| 08/31/2025 | 7.5831 | 7.6908 | 7.5153 | 7.5312 |
| 09/01/2025 | 7.5512 | 7.7227 | 7.1882 | 7.3637 |
| 09/02/2025 | 7.4195 | 7.4195 | 7.2001 | 7.248 |
| 09/03/2025 | 7.24 | 7.2999 | 7.1363 | 7.1762 |
| 09/04/2025 | 7.1882 | 7.248 | 6.9369 | 6.9409 |
| 09/07/2025 | 6.9249 | 6.9807 | 6.6616 | 6.7095 |
| 09/08/2025 | 6.7414 | 7.1483 | 6.7414 | 7.1004 |
| 09/09/2025 | 7.1004 | 7.1004 | 6.7893 | 6.885 |
| 09/10/2025 | 6.889 | 7.0486 | 6.6736 | 6.8012 |
| 09/11/2025 | 6.8012 | 6.8012 | 6.522 | 6.7215 |
| 09/14/2025 | 6.6217 | 7.0366 | 6.5858 | 7.0047 |
| 09/15/2025 | 7.0206 | 7.264 | 6.9728 | 7.1602 |
| 09/16/2025 | 7.244 | 7.244 | 7.0605 | 7.1004 |
| 09/17/2025 | 7.1204 | 7.8105 | 7.1204 | 7.8105 |
| 09/18/2025 | 8.0099 | 8.2173 | 7.611 | 7.7387 |
| 09/21/2025 | 7.7466 | 8.0817 | 7.595 | 7.7586 |
| 09/22/2025 | 7.7586 | 7.7586 | 7.4594 | 7.4834 |
| 09/23/2025 | 7.4913 | 7.8264 | 7.3996 | 7.5392 |
| 09/24/2025 | 7.5871 | 7.9261 | 7.3158 | 7.3796 |
| 09/25/2025 | 7.3876 | 8.0737 | 7.3517 | 7.8424 |
| 09/28/2025 | 7.9182 | 8.0079 | 7.3896 | 7.5193 |
| 09/29/2025 | 7.5591 | 8.1774 | 7.4195 | 7.6888 |
| 09/30/2025 | 7.6888 | 8.4567 | 7.619 | 8.4567 |
| 10/01/2025 | 8.6262 | 8.7758 | 7.988 | 7.988 |
| 10/02/2025 | 7.988 | 8.0478 | 7.4794 | 7.6589 |
| 10/05/2025 | 7.6589 | 7.8483 | 7.4594 | 7.4694 |
| 10/06/2025 | 7.4694 | 7.5891 | 7.3996 | 7.4096 |
| 10/07/2025 | 7.4096 | 7.609 | 7.3597 | 7.3597 |
| 10/08/2025 | 7.4096 | 8.0877 | 7.3697 | 7.8882 |
| 10/09/2025 | 7.7785 | 8.0777 | 7.5392 | 7.619 |
| 10/12/2025 | 7.619 | 7.619 | 7.3398 | 7.3697 |
| 10/13/2025 | 7.3796 | 7.4395 | 7.0904 | 7.1004 |
| 10/14/2025 | 7.1104 | 7.4893 | 7.0904 | 7.2799 |
| 10/15/2025 | 7.2799 | 7.4096 | 7.0107 | 7.0805 |
| 10/16/2025 | 7.0805 | 7.2201 | 6.881 | 7.1802 |
| 10/19/2025 | 7.2001 | 7.2799 | 7.1004 | 7.1802 |
| 10/20/2025 | 7.2101 | 7.2101 | 6.9708 | 7.0306 |
| 10/21/2025 | 7.0506 | 7.0605 | 6.901 | 7.0007 |
| 10/22/2025 | 7.0007 | 7.4794 | 6.9608 | 7.3298 |
| 10/23/2025 | 7.3298 | 7.5791 | 7.26 | 7.5392 |
| 10/26/2025 | 7.5791 | 7.5791 | 7.26 | 7.2699 |
| 10/27/2025 | 7.2799 | 7.4096 | 7.2101 | 7.2699 |
| 10/29/2025 | 7.2699 | 7.3697 | 7.1802 | 7.25 |
| 10/30/2025 | 7.3 | 7.33 | 7.11 | 7.24 |
| 11/02/2025 | 7.29 | 7.78 | 7.27 | 7.64 |
| 11/03/2025 | 7.7 | 7.73 | 7.35 | 7.44 |
| 11/04/2025 | 7.44 | 7.5 | 7.31 | 7.47 |
| 11/05/2025 | 7.45 | 7.69 | 7.4 | 7.5 |
| 11/06/2025 | 7.56 | 7.64 | 7.26 | 7.3 |
| 11/09/2025 | 7.3 | 7.34 | 7.15 | 7.22 |
| 11/10/2025 | 7.21 | 7.26 | 6.85 | 7.06 |
| 11/11/2025 | 7.07 | 7.18 | 6.92 | 6.95 |
| 11/12/2025 | 6.96 | 7.02 | 6.67 | 6.71 |
| 11/13/2025 | 6.75 | 6.89 | 6.58 | 6.79 |
| 11/16/2025 | 6.85 | 7.11 | 6.78 | 7 |
| 11/17/2025 | 7 | 7.02 | 6.83 | 6.83 |
| 11/18/2025 | 6.9 | 7.1 | 6.87 | 7.07 |
| 11/19/2025 | 7.1 | 7.23 | 6.97 | 7.01 |
| 11/20/2025 | 7.01 | 7.15 | 6.91 | 6.96 |
| 11/23/2025 | 6.95 | 7.03 | 6.85 | 6.88 |
| 11/24/2025 | 6.89 | 6.9 | 6.61 | 6.63 |
| 11/25/2025 | 6.65 | 6.77 | 6.52 | 6.55 |
| 11/26/2025 | 6.54 | 6.62 | 6.31 | 6.31 |
| 11/27/2025 | 6.39 | 6.6 | 6.23 | 6.25 |
| 11/30/2025 | 6.25 | 6.82 | 6.21 | 6.81 |
| 12/01/2025 | 6.81 | 6.85 | 6.55 | 6.65 |
| 12/02/2025 | 6.69 | 7.12 | 6.59 | 6.62 |
| 12/03/2025 | 6.64 | 6.67 | 6.48 | 6.52 |
| 12/04/2025 | 6.53 | 6.64 | 6.42 | 6.55 |
| 12/07/2025 | 6.55 | 6.68 | 6.46 | 6.48 |
| 12/08/2025 | 6.5 | 6.53 | 6.38 | 6.42 |
| 12/09/2025 | 6.42 | 6.46 | 6.3 | 6.32 |
| 12/10/2025 | 6.39 | 6.95 | 6.32 | 6.95 |
| 12/11/2025 | 7.21 | 7.44 | 6.81 | 7.11 |
| 12/14/2025 | 7.23 | 7.3 | 6.92 | 7.22 |
| 12/15/2025 | 7.22 | 7.48 | 7.1 | 7.11 |
| 12/16/2025 | 7.09 | 7.79 | 7.08 | 7.71 |
| 12/17/2025 | 7.71 | 7.73 | 7.33 | 7.4 |
| 12/18/2025 | 7.42 | 7.68 | 7.35 | 7.64 |
| 12/21/2025 | 7.66 | 7.7 | 7.43 | 7.46 |
| 12/22/2025 | 7.5 | 7.67 | 7.36 | 7.46 |
| 12/23/2025 | 7.5 | 7.96 | 7.5 | 7.93 |
| 12/24/2025 | 7.92 | 8.23 | 7.81 | 8.2 |
| 12/25/2025 | 8.12 | 8.4 | 7.98 | 8.35 |
| 12/28/2025 | 8.35 | 8.35 | 8.11 | 8.28 |
| 12/29/2025 | 8.26 | 8.31 | 7.46 | 7.46 |
| 12/30/2025 | 7.57 | 7.57 | 7.21 | 7.21 |