SNPAM
SÖNMEZ PAMUKLU SANAYİİ A.Ş. (SNPAM)
18.100
₺
-0.050 (%-0.28)
SNPAM: SÖNMEZ PAMUKLU SANAYİİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for SÖNMEZ PAMUKLU SANAYİİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 22.8304
CLOSE 22.7903
Low
LOW 16.2424
High
HIGH 45.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 21.2025 | 21.2025 | 21.1857 | 21.1857 |
| 01/02/2025 | 21.1857 | 21.1857 | 20.6813 | 20.6813 |
| 01/05/2025 | 20.6813 | 20.6813 | 20.614 | 20.614 |
| 01/06/2025 | 20.6813 | 20.6813 | 20.6644 | 20.6644 |
| 01/07/2025 | 20.1432 | 20.6813 | 20.1432 | 20.6644 |
| 01/08/2025 | 20.4963 | 20.4963 | 20.4122 | 20.4122 |
| 01/09/2025 | 20.5131 | 20.5131 | 20.2777 | 20.5131 |
| 01/12/2025 | 20.5131 | 20.5299 | 20.345 | 20.345 |
| 01/13/2025 | 20.5299 | 20.5299 | 20.0087 | 20.345 |
| 01/14/2025 | 20.1768 | 20.1768 | 20.1264 | 20.1264 |
| 01/15/2025 | 20.4795 | 20.4795 | 20.1936 | 20.1936 |
| 01/16/2025 | 20.5299 | 20.5299 | 20.3282 | 20.3282 |
| 01/19/2025 | 19.8574 | 21.5556 | 19.8574 | 20.8326 |
| 01/20/2025 | 20.8326 | 20.8326 | 20.1096 | 20.6476 |
| 01/21/2025 | 20.5804 | 20.5804 | 20.1768 | 20.1768 |
| 01/22/2025 | 20.1768 | 20.1768 | 20.1768 | 20.1768 |
| 01/23/2025 | 20.16 | 20.16 | 20.0591 | 20.076 |
| 01/26/2025 | 20.076 | 20.076 | 19.8237 | 19.8237 |
| 01/27/2025 | 19.8237 | 19.8574 | 19.8069 | 19.8069 |
| 01/28/2025 | 19.2857 | 20.1768 | 19.2857 | 19.9078 |
| 01/29/2025 | 19.8237 | 19.8237 | 19.6724 | 19.6724 |
| 01/30/2025 | 19.6052 | 19.7229 | 19.6052 | 19.7229 |
| 02/02/2025 | 19.6724 | 19.6724 | 19.5043 | 19.5043 |
| 02/03/2025 | 19.5043 | 19.5043 | 19.4538 | 19.4706 |
| 02/04/2025 | 19.4706 | 19.4706 | 19.2689 | 19.2689 |
| 02/05/2025 | 18.9999 | 19.2857 | 18.9999 | 19.1512 |
| 02/06/2025 | 19.1512 | 19.168 | 18.9999 | 18.9999 |
| 02/09/2025 | 18.9999 | 18.9999 | 18.9326 | 18.9326 |
| 02/10/2025 | 19.0167 | 19.0167 | 18.6804 | 18.8317 |
| 02/11/2025 | 18.5795 | 18.5795 | 18.5291 | 18.5291 |
| 02/12/2025 | 18.6468 | 18.6468 | 18.6131 | 18.6131 |
| 02/13/2025 | 18.6131 | 18.8149 | 18.6131 | 18.8149 |
| 02/16/2025 | 18.8485 | 18.8485 | 18.8485 | 18.8485 |
| 02/17/2025 | 18.8485 | 18.8485 | 18.8485 | 18.8485 |
| 02/18/2025 | 18.7476 | 18.7476 | 18.2937 | 18.4954 |
| 02/19/2025 | 18.2937 | 18.2937 | 18.2432 | 18.2937 |
| 02/20/2025 | 18.8317 | 18.9158 | 18.3273 | 18.3273 |
| 02/23/2025 | 18.4282 | 18.4282 | 17.7388 | 18.1928 |
| 02/24/2025 | 18.176 | 18.176 | 17.9406 | 17.9406 |
| 02/25/2025 | 17.6547 | 17.7388 | 17.6043 | 17.6043 |
| 02/26/2025 | 17.3016 | 17.6547 | 17.3016 | 17.6547 |
| 02/27/2025 | 18.3105 | 18.6636 | 18.3105 | 18.6636 |
| 03/02/2025 | 18.714 | 19.1512 | 18.714 | 19.1176 |
| 03/03/2025 | 19.6724 | 19.6724 | 19.1848 | 19.1848 |
| 03/04/2025 | 19.8406 | 20.2609 | 19.8406 | 19.8406 |
| 03/05/2025 | 19.1176 | 19.8406 | 19.1176 | 19.8406 |
| 03/06/2025 | 19.6388 | 19.9583 | 19.6388 | 19.6724 |
| 03/09/2025 | 19.6388 | 19.6388 | 19.2689 | 19.2689 |
| 03/10/2025 | 19.6388 | 19.6388 | 19.5883 | 19.5883 |
| 03/11/2025 | 19.5883 | 19.5883 | 19.168 | 19.168 |
| 03/12/2025 | 18.8317 | 19.5211 | 18.8317 | 19.5211 |
| 03/13/2025 | 19.5211 | 19.706 | 19.5211 | 19.706 |
| 03/16/2025 | 19.9583 | 19.9583 | 19.6724 | 19.6724 |
| 03/17/2025 | 19.6724 | 19.6724 | 19.5043 | 19.5043 |
| 03/18/2025 | 19.168 | 19.168 | 17.5538 | 17.9069 |
| 03/19/2025 | 17.9069 | 18.176 | 17.9069 | 17.9069 |
| 03/20/2025 | 17.8061 | 17.8061 | 16.2424 | 17.1335 |
| 03/23/2025 | 16.6459 | 17.8229 | 16.6459 | 17.8229 |
| 03/24/2025 | 17.8229 | 18.8149 | 17.8229 | 18.7645 |
| 03/25/2025 | 18.6468 | 18.6468 | 18.1423 | 18.1592 |
| 03/26/2025 | 17.0831 | 18.4954 | 17.0831 | 18.1592 |
| 03/27/2025 | 18.0583 | 18.0583 | 17.8229 | 17.8229 |
| 04/01/2025 | 17.4866 | 19.2857 | 17.4866 | 19.168 |
| 04/02/2025 | 19.168 | 20.16 | 19.168 | 20.1096 |
| 04/03/2025 | 20.1096 | 20.1768 | 20.0928 | 20.0928 |
| 04/06/2025 | 19.706 | 20.5131 | 18.8485 | 20.5131 |
| 04/07/2025 | 20.5131 | 20.8494 | 20.5131 | 20.8494 |
| 04/08/2025 | 22.1945 | 22.9343 | 22.1945 | 22.9343 |
| 04/09/2025 | 23.0016 | 25.1874 | 23.0016 | 25.1874 |
| 04/10/2025 | 25.0865 | 25.7927 | 25.0529 | 25.7927 |
| 04/13/2025 | 25.7927 | 25.7927 | 24.9688 | 24.9688 |
| 04/14/2025 | 24.8007 | 24.8007 | 22.4972 | 22.6485 |
| 04/15/2025 | 23.2034 | 23.2034 | 22.4299 | 22.4299 |
| 04/16/2025 | 21.7742 | 22.0768 | 21.7742 | 22.0768 |
| 04/17/2025 | 22.0768 | 22.0768 | 21.2697 | 21.2697 |
| 04/20/2025 | 22.1945 | 22.514 | 22.1945 | 22.514 |
| 04/21/2025 | 23.9936 | 23.9936 | 21.4379 | 22.1945 |
| 04/23/2025 | 23.8759 | 23.8759 | 22.1104 | 22.1945 |
| 04/24/2025 | 22.4467 | 22.4467 | 21.8582 | 21.8582 |
| 04/27/2025 | 21.8582 | 21.8582 | 20.9167 | 21.1857 |
| 04/28/2025 | 21.0007 | 21.0007 | 20.4795 | 20.7149 |
| 04/29/2025 | 21.4379 | 21.4379 | 20.1768 | 20.4963 |
| 05/01/2025 | 19.5883 | 20.3954 | 19.5883 | 20.3954 |
| 05/04/2025 | 19.7229 | 20.3954 | 19.7229 | 20.3954 |
| 05/05/2025 | 19.8406 | 20.16 | 19.8406 | 20.16 |
| 05/06/2025 | 19.5379 | 19.5379 | 19.168 | 19.168 |
| 05/07/2025 | 19.168 | 20.0423 | 19.168 | 19.8406 |
| 05/08/2025 | 20.1768 | 20.1768 | 19.8406 | 19.8406 |
| 05/11/2025 | 20.0591 | 20.1768 | 20.0591 | 20.1768 |
| 05/12/2025 | 20.0087 | 20.0087 | 19.8406 | 19.8574 |
| 05/13/2025 | 19.5043 | 19.5043 | 19.4202 | 19.4202 |
| 05/14/2025 | 19.4202 | 20.345 | 19.4202 | 19.9751 |
| 05/15/2025 | 20.3954 | 20.3954 | 19.8406 | 20.1768 |
| 05/19/2025 | 20.1768 | 20.1768 | 19.7229 | 19.7229 |
| 05/20/2025 | 19.3193 | 19.3193 | 19.2689 | 19.2689 |
| 05/21/2025 | 19.2689 | 19.2689 | 19.2689 | 19.2689 |
| 05/22/2025 | 19.2857 | 19.2857 | 19.2689 | 19.2689 |
| 05/25/2025 | 19.168 | 19.168 | 19.1512 | 19.168 |
| 05/26/2025 | 19.168 | 19.168 | 18.899 | 18.9999 |
| 05/27/2025 | 18.9999 | 18.9999 | 18.8317 | 18.8317 |
| 05/28/2025 | 18.7981 | 18.7981 | 18.6972 | 18.7645 |
| 05/29/2025 | 18.7476 | 18.7476 | 18.4954 | 18.4954 |
| 06/01/2025 | 18.4618 | 18.4618 | 18.2937 | 18.2937 |
| 06/02/2025 | 18.4954 | 19.5043 | 18.4954 | 18.4954 |
| 06/03/2025 | 18.8822 | 19.2857 | 18.8822 | 19.2689 |
| 06/04/2025 | 19.2521 | 19.2521 | 18.8317 | 19.2352 |
| 06/09/2025 | 19.0671 | 19.2689 | 19.0671 | 19.2689 |
| 06/10/2025 | 19.2689 | 19.2689 | 19.2689 | 19.2689 |
| 06/11/2025 | 19.1512 | 19.1512 | 19.0671 | 19.0671 |
| 06/12/2025 | 18.1592 | 18.4954 | 18.1592 | 18.3777 |
| 06/15/2025 | 18.4954 | 18.8317 | 18.4954 | 18.8317 |
| 06/16/2025 | 18.9999 | 18.9999 | 18.7981 | 18.7981 |
| 06/17/2025 | 19.4706 | 19.4706 | 19.2689 | 19.2689 |
| 06/18/2025 | 18.8317 | 18.8317 | 18.4954 | 18.5963 |
| 06/19/2025 | 18.9662 | 18.9662 | 18.9662 | 18.9662 |
| 06/22/2025 | 18.1592 | 18.4954 | 18.1592 | 18.1592 |
| 06/23/2025 | 18.6131 | 19.1512 | 18.6131 | 19.1512 |
| 06/24/2025 | 19.1344 | 19.6556 | 19.1344 | 19.6388 |
| 06/25/2025 | 19.6388 | 19.9751 | 19.6388 | 19.9751 |
| 06/26/2025 | 19.6556 | 19.6556 | 19.3361 | 19.5043 |
| 06/29/2025 | 19.0839 | 19.6724 | 19.0839 | 19.6556 |
| 06/30/2025 | 19.6556 | 19.6556 | 19.3361 | 19.3361 |
| 07/01/2025 | 18.9999 | 19.0671 | 18.9999 | 19.0671 |
| 07/02/2025 | 19.1512 | 19.5715 | 19.1512 | 19.5715 |
| 07/03/2025 | 19.5043 | 19.5379 | 19.5043 | 19.5379 |
| 07/06/2025 | 20.5131 | 20.5131 | 20.1768 | 20.1768 |
| 07/07/2025 | 19.8406 | 19.8406 | 19.3698 | 19.5043 |
| 07/08/2025 | 19.3361 | 19.8406 | 19.3361 | 19.8406 |
| 07/09/2025 | 19.8406 | 20.1768 | 19.8406 | 20.1768 |
| 07/10/2025 | 19.6052 | 19.6052 | 19.6052 | 19.6052 |
| 07/13/2025 | 19.5883 | 19.8406 | 19.5883 | 19.8237 |
| 07/15/2025 | 20.1768 | 20.1768 | 19.5715 | 19.5715 |
| 07/16/2025 | 19.5715 | 19.8406 | 19.5715 | 19.8406 |
| 07/17/2025 | 21.8246 | 21.8246 | 21.8246 | 21.8246 |
| 07/20/2025 | 23.9936 | 23.9936 | 23.9936 | 23.9936 |
| 07/21/2025 | 26.3812 | 26.3812 | 26.3812 | 26.3812 |
| 07/22/2025 | 26.3476 | 29.0042 | 26.3476 | 28.752 |
| 07/23/2025 | 26.8688 | 31.6272 | 26.8688 | 31.6272 |
| 07/24/2025 | 34.7714 | 34.7714 | 33.5944 | 34.6033 |
| 07/27/2025 | 38.0333 | 38.0333 | 37.8988 | 38.0333 |
| 07/28/2025 | 40.74 | 41.84 | 40.74 | 41.84 |
| 07/29/2025 | 45.94 | 45.94 | 40 | 40.18 |
| 07/30/2025 | 38.02 | 38.02 | 37.5 | 37.5 |
| 07/31/2025 | 35.56 | 35.56 | 34.06 | 34.06 |
| 08/03/2025 | 32.58 | 37.46 | 32.58 | 37.46 |
| 08/04/2025 | 41.12 | 41.12 | 35.86 | 35.86 |
| 08/05/2025 | 34.56 | 36.92 | 34.56 | 36.92 |
| 08/06/2025 | 40.5 | 40.5 | 35 | 38 |
| 08/07/2025 | 38 | 38 | 36 | 37.96 |
| 08/10/2025 | 37.9 | 37.9 | 37.88 | 37.88 |
| 08/11/2025 | 37.88 | 37.88 | 36 | 36.18 |
| 08/12/2025 | 36.12 | 36.12 | 34.98 | 34.98 |
| 08/13/2025 | 34.2 | 34.2 | 34.2 | 34.2 |
| 08/14/2025 | 34.2 | 34.2 | 34.2 | 34.2 |
| 08/17/2025 | 33.82 | 33.82 | 32.56 | 33.42 |
| 08/18/2025 | 30.08 | 34.68 | 30.08 | 34 |
| 08/19/2025 | 33.68 | 33.88 | 33.68 | 33.88 |
| 08/20/2025 | 34 | 34.38 | 34 | 34.22 |
| 08/21/2025 | 34.8 | 34.8 | 34.5 | 34.5 |
| 08/24/2025 | 35.98 | 37.94 | 35.98 | 37.94 |
| 08/25/2025 | 34.16 | 36.5 | 34.16 | 35 |
| 08/26/2025 | 31.5 | 31.5 | 31.5 | 31.5 |
| 08/27/2025 | 28.98 | 30 | 28.98 | 29.1 |
| 08/28/2025 | 27.54 | 27.78 | 26.82 | 26.82 |
| 08/31/2025 | 26.06 | 26.8 | 26.06 | 26.64 |
| 09/01/2025 | 26.64 | 26.64 | 24.76 | 24.76 |
| 09/02/2025 | 25.14 | 25.14 | 24.62 | 24.62 |
| 09/03/2025 | 24.7 | 24.7 | 24.58 | 24.58 |
| 09/04/2025 | 25 | 25.8 | 25 | 25.78 |
| 09/07/2025 | 25.02 | 25.04 | 24.98 | 25 |
| 09/08/2025 | 25.4 | 25.4 | 24.98 | 24.98 |
| 09/09/2025 | 24.96 | 24.96 | 24.4 | 24.4 |
| 09/10/2025 | 24.4 | 24.4 | 23 | 23 |
| 09/11/2025 | 22.96 | 22.96 | 22.4 | 22.4 |
| 09/14/2025 | 22.5 | 23.9 | 22.5 | 23.8 |
| 09/15/2025 | 23.7 | 23.7 | 23.38 | 23.5 |
| 09/16/2025 | 23.74 | 24 | 23.74 | 23.9 |
| 09/17/2025 | 23.9 | 24.3 | 23.9 | 24 |
| 09/18/2025 | 23.8 | 24 | 23.8 | 24 |
| 09/21/2025 | 24.88 | 24.88 | 24.7 | 24.7 |
| 09/22/2025 | 24.68 | 24.68 | 23.66 | 23.66 |
| 09/23/2025 | 23.66 | 23.7 | 23.5 | 23.5 |
| 09/24/2025 | 24 | 24 | 23.48 | 23.48 |
| 09/25/2025 | 23.48 | 23.48 | 22.8 | 22.8 |
| 09/28/2025 | 22.68 | 22.68 | 22.4 | 22.4 |
| 09/29/2025 | 22.36 | 22.36 | 22.32 | 22.32 |
| 09/30/2025 | 22.32 | 22.72 | 22.3 | 22.72 |
| 10/01/2025 | 23.48 | 23.48 | 22.8 | 22.86 |
| 10/02/2025 | 23 | 23.02 | 22.98 | 23.02 |
| 10/05/2025 | 23.1 | 23.1 | 22.48 | 22.48 |
| 10/06/2025 | 22.86 | 23.44 | 22.86 | 23.4 |
| 10/07/2025 | 23.98 | 24.52 | 23.98 | 24.12 |
| 10/08/2025 | 24.68 | 24.68 | 23.36 | 23.36 |
| 10/09/2025 | 23.36 | 24.78 | 23.36 | 24.32 |
| 10/12/2025 | 23.76 | 23.78 | 23.7 | 23.7 |
| 10/13/2025 | 23.7 | 23.7 | 23.68 | 23.68 |
| 10/14/2025 | 23.72 | 24.8 | 23.72 | 24.8 |
| 10/15/2025 | 26 | 26 | 24.9 | 25.5 |
| 10/16/2025 | 25.1 | 25.1 | 24.5 | 24.78 |
| 10/19/2025 | 24.78 | 24.78 | 23.68 | 23.9 |
| 10/20/2025 | 24.36 | 24.36 | 23.26 | 23.26 |
| 10/21/2025 | 23.26 | 23.26 | 23 | 23.1 |
| 10/22/2025 | 23.12 | 23.5 | 23 | 23.08 |
| 10/23/2025 | 23.06 | 23.9 | 23.06 | 23.8 |
| 10/26/2025 | 23.48 | 23.54 | 23.48 | 23.54 |
| 10/27/2025 | 23.04 | 23.1 | 23.04 | 23.1 |
| 10/29/2025 | 23.2 | 23.3 | 23.2 | 23.3 |
| 10/30/2025 | 24.94 | 24.96 | 24.86 | 24.86 |
| 11/02/2025 | 24.12 | 25.52 | 24.12 | 25.52 |
| 11/03/2025 | 26.7 | 26.7 | 26.02 | 26.02 |
| 11/04/2025 | 25.8 | 26 | 25.3 | 26 |
| 11/05/2025 | 26 | 26 | 25.98 | 25.98 |
| 11/06/2025 | 25.9 | 25.9 | 25.78 | 25.78 |
| 11/09/2025 | 25.7 | 25.7 | 25.62 | 25.68 |
| 11/10/2025 | 25.52 | 25.52 | 24.16 | 24.62 |
| 11/11/2025 | 24.62 | 24.62 | 23.98 | 23.98 |
| 11/12/2025 | 23.62 | 23.62 | 23.62 | 23.62 |
| 11/13/2025 | 23.62 | 23.62 | 22.98 | 22.98 |
| 11/16/2025 | 24.08 | 24.08 | 23.02 | 23.02 |
| 11/17/2025 | 23.36 | 23.5 | 23.36 | 23.5 |
| 11/18/2025 | 23.4 | 24 | 23.4 | 23.8 |
| 11/19/2025 | 23.82 | 23.82 | 23.54 | 23.54 |
| 11/20/2025 | 23.64 | 23.64 | 23.6 | 23.64 |
| 11/23/2025 | 23.6 | 23.6 | 22.6 | 23 |
| 11/24/2025 | 23 | 23 | 22.88 | 22.9 |
| 11/25/2025 | 22.66 | 22.66 | 22.1 | 22.6 |
| 11/26/2025 | 22.6 | 22.6 | 22.22 | 22.22 |
| 11/27/2025 | 22.22 | 22.22 | 21.84 | 21.84 |
| 11/30/2025 | 21.84 | 22.5 | 21.84 | 22.5 |
| 12/01/2025 | 22.5 | 22.5 | 21.98 | 21.98 |
| 12/02/2025 | 22.12 | 22.2 | 22.12 | 22.12 |
| 12/03/2025 | 22.12 | 22.12 | 21.46 | 21.5 |
| 12/04/2025 | 21.5 | 21.5 | 21.46 | 21.5 |
| 12/07/2025 | 21.54 | 21.88 | 21.54 | 21.7 |
| 12/08/2025 | 21.7 | 21.7 | 21.52 | 21.52 |
| 12/09/2025 | 21.52 | 21.6 | 20.86 | 21.02 |
| 12/10/2025 | 21.2 | 21.5 | 21.2 | 21.5 |
| 12/11/2025 | 21.8 | 21.8 | 21.02 | 21.5 |
| 12/14/2025 | 21.5 | 22.02 | 21.5 | 22 |
| 12/15/2025 | 22.9 | 22.9 | 22.3 | 22.3 |
| 12/16/2025 | 23.1 | 23.1 | 22.72 | 22.72 |
| 12/17/2025 | 22.9 | 22.9 | 22.56 | 22.56 |
| 12/18/2025 | 22.4 | 22.4 | 22.34 | 22.38 |
| 12/21/2025 | 22.36 | 22.36 | 22.3 | 22.3 |
| 12/22/2025 | 22.3 | 22.3 | 21.5 | 21.8 |
| 12/23/2025 | 22.5 | 22.88 | 21.8 | 22.36 |
| 12/24/2025 | 22.48 | 22.5 | 22.48 | 22.5 |
| 12/25/2025 | 23 | 23.38 | 23 | 23.38 |
| 12/28/2025 | 24.02 | 24.1 | 23.52 | 23.7 |
| 12/29/2025 | 23.7 | 23.7 | 23.22 | 23.3 |
| 12/30/2025 | 23.34 | 24.34 | 23.34 | 24.34 |