SUNTK
SUN TEKSTİL SANAYİ VE TİCARET A.Ş.
15:10:01
31.6 ₺
+1.300 (%+4.29)
Previous Close: 30.3·
Volatility: 6.470
Day Low₺30.04
Day High₺32
Market Data
Spot Rate
B:31.5
A:31.6
Week over week (WoW)
-2.47%
Month over month (MoM)
-4.93%
Year to date (YTD)
-48.11%
Year over year (YoY)
-3.78%
SUNTK: SUN TEKSTİL SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.8302
CLOSE 13.8116
Low
LOW 8.6299
High
HIGH 22.2445
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 16.1036 | 16.265 | 15.324 | 15.4451 |
| 01/02/2023 | 15.4451 | 15.4451 | 13.9395 | 14.41 |
| 01/03/2023 | 14.41 | 14.8536 | 13.3992 | 13.711 |
| 01/04/2023 | 13.7783 | 13.9798 | 12.4636 | 12.8239 |
| 01/05/2023 | 12.8453 | 12.9905 | 11.5871 | 12.9905 |
| 01/08/2023 | 13.012 | 13.0228 | 12.1679 | 12.2808 |
| 01/09/2023 | 12.2216 | 12.5012 | 11.4204 | 11.9474 |
| 01/10/2023 | 11.9421 | 12.0926 | 11.0226 | 11.4635 |
| 01/11/2023 | 11.4635 | 11.8936 | 10.899 | 11.8291 |
| 01/12/2023 | 11.8291 | 11.8667 | 11.4635 | 11.7539 |
| 01/15/2023 | 11.7539 | 12.2109 | 11.2592 | 12.2109 |
| 01/16/2023 | 12.2862 | 12.5335 | 12.028 | 12.0926 |
| 01/17/2023 | 12.098 | 12.383 | 11.9421 | 12.098 |
| 01/18/2023 | 12.0711 | 12.4205 | 11.9905 | 12.3667 |
| 01/19/2023 | 12.3667 | 13.1733 | 12.2915 | 12.598 |
| 01/22/2023 | 12.641 | 12.7701 | 12.0119 | 12.0119 |
| 01/23/2023 | 12.0173 | 12.0173 | 11.4259 | 11.6032 |
| 01/24/2023 | 11.614 | 11.8076 | 11.157 | 11.5335 |
| 01/25/2023 | 11.5335 | 11.7861 | 11.3236 | 11.7646 |
| 01/26/2023 | 11.7108 | 11.8667 | 10.9688 | 11.3452 |
| 01/29/2023 | 11.3452 | 11.5335 | 10.9419 | 10.9473 |
| 01/30/2023 | 10.9419 | 11.3936 | 10.6891 | 10.915 |
| 01/31/2023 | 10.8935 | 10.9419 | 10.0709 | 10.1622 |
| 02/01/2023 | 10.1622 | 10.4042 | 9.146 | 10.2536 |
| 02/02/2023 | 10.3504 | 10.9527 | 10.0924 | 10.9527 |
| 02/05/2023 | 10.7538 | 10.7538 | 10.216 | 10.5387 |
| 02/06/2023 | 10.4849 | 10.4849 | 9.4848 | 9.7645 |
| 02/14/2023 | 9.7645 | 10.6677 | 9.5816 | 10.5387 |
| 02/15/2023 | 10.8612 | 10.8828 | 9.9687 | 10.3128 |
| 02/16/2023 | 10.216 | 10.3504 | 9.7645 | 10.0117 |
| 02/19/2023 | 10.001 | 10.243 | 9.8128 | 10.2107 |
| 02/20/2023 | 10.1892 | 10.2914 | 10.0439 | 10.2053 |
| 02/21/2023 | 10.1622 | 10.3236 | 10.0494 | 10.2107 |
| 02/22/2023 | 10.2321 | 10.4042 | 9.759 | 10.3343 |
| 02/23/2023 | 10.3182 | 10.6193 | 10.1838 | 10.6193 |
| 02/26/2023 | 10.6193 | 11.1462 | 10.5225 | 11.0601 |
| 02/27/2023 | 11.0979 | 11.4259 | 10.6193 | 11.4259 |
| 02/28/2023 | 11.2915 | 11.4097 | 11.0495 | 11.1516 |
| 03/01/2023 | 10.9097 | 11.6409 | 10.9097 | 11.6248 |
| 03/02/2023 | 11.614 | 11.899 | 11.3614 | 11.8291 |
| 03/05/2023 | 11.856 | 12.1571 | 11.6732 | 12.0711 |
| 03/06/2023 | 12.0495 | 12.1947 | 11.8936 | 12.1517 |
| 03/07/2023 | 12.1517 | 12.2539 | 11.6732 | 11.8022 |
| 03/08/2023 | 11.8022 | 12.0119 | 11.4259 | 11.5442 |
| 03/09/2023 | 11.528 | 11.528 | 11.1624 | 11.2538 |
| 03/12/2023 | 11.3721 | 11.6194 | 11.1784 | 11.3775 |
| 03/13/2023 | 11.3775 | 11.4957 | 11.2377 | 11.3398 |
| 03/14/2023 | 11.3398 | 11.399 | 10.8022 | 10.8022 |
| 03/15/2023 | 10.8612 | 11.0226 | 10.7699 | 11.0226 |
| 03/16/2023 | 11.0495 | 11.2215 | 10.8397 | 10.9258 |
| 03/19/2023 | 10.915 | 11.071 | 10.3236 | 10.528 |
| 03/20/2023 | 10.528 | 10.7 | 10.3666 | 10.4204 |
| 03/21/2023 | 10.4311 | 11.0226 | 10.3666 | 10.7484 |
| 03/22/2023 | 10.7214 | 10.9473 | 10.6193 | 10.7376 |
| 03/23/2023 | 10.6946 | 11.0118 | 10.6946 | 10.7967 |
| 03/26/2023 | 10.7967 | 10.9956 | 10.5118 | 10.5118 |
| 03/27/2023 | 10.5118 | 10.6193 | 9.9472 | 9.9472 |
| 03/28/2023 | 9.8988 | 10.0816 | 9.6353 | 9.9472 |
| 03/29/2023 | 10.001 | 10.0548 | 9.8397 | 9.9633 |
| 03/30/2023 | 9.9472 | 10.001 | 9.6838 | 9.8397 |
| 04/02/2023 | 9.8128 | 10.7538 | 9.7107 | 10.4473 |
| 04/03/2023 | 10.4473 | 11.1677 | 9.9687 | 10.7967 |
| 04/04/2023 | 10.8183 | 10.8612 | 10.4149 | 10.7484 |
| 04/05/2023 | 10.7538 | 10.7967 | 10.5225 | 10.7914 |
| 04/06/2023 | 10.915 | 11.2915 | 10.8397 | 10.9419 |
| 04/09/2023 | 10.9419 | 11.2108 | 10.8236 | 11.0172 |
| 04/10/2023 | 11.0172 | 11.0387 | 10.7429 | 10.9419 |
| 04/11/2023 | 10.9419 | 10.9419 | 10.7161 | 10.786 |
| 04/12/2023 | 10.7967 | 11.0226 | 10.6624 | 10.7214 |
| 04/13/2023 | 10.7214 | 10.9419 | 10.6355 | 10.7269 |
| 04/16/2023 | 10.7107 | 10.8774 | 10.5172 | 10.5763 |
| 04/17/2023 | 10.5602 | 10.7053 | 10.4849 | 10.614 |
| 04/18/2023 | 10.6086 | 10.6086 | 10.4795 | 10.4903 |
| 04/19/2023 | 10.4957 | 10.4957 | 10.3559 | 10.4365 |
| 04/23/2023 | 10.4311 | 10.5332 | 10.3612 | 10.501 |
| 04/24/2023 | 10.501 | 10.8774 | 10.4742 | 10.6193 |
| 04/25/2023 | 10.6193 | 10.6462 | 10.001 | 10.0924 |
| 04/26/2023 | 10.0924 | 10.1677 | 9.8397 | 10.1677 |
| 04/27/2023 | 10.1731 | 10.1784 | 9.8021 | 10.0816 |
| 05/01/2023 | 10.0816 | 10.1622 | 9.1515 | 9.4095 |
| 05/02/2023 | 9.4901 | 9.544 | 8.6299 | 8.9794 |
| 05/03/2023 | 9.0332 | 9.3987 | 8.9794 | 9.1998 |
| 05/04/2023 | 9.1945 | 9.2697 | 8.7374 | 9.2214 |
| 05/07/2023 | 9.2266 | 9.4257 | 9.1515 | 9.4257 |
| 05/08/2023 | 9.302 | 10.001 | 8.8396 | 9.3235 |
| 05/09/2023 | 9.1245 | 9.2966 | 9.0062 | 9.1891 |
| 05/10/2023 | 9.2105 | 9.4901 | 9.1407 | 9.3504 |
| 05/11/2023 | 9.3665 | 9.4364 | 9.2105 | 9.4042 |
| 05/14/2023 | 9.1138 | 9.5331 | 8.8826 | 9.2266 |
| 05/15/2023 | 9.2105 | 9.3557 | 9.1031 | 9.259 |
| 05/16/2023 | 9.2482 | 9.5546 | 9.2266 | 9.4687 |
| 05/17/2023 | 9.4687 | 9.5278 | 9.1407 | 9.2429 |
| 05/21/2023 | 9.2429 | 9.2804 | 8.845 | 9.1138 |
| 05/22/2023 | 9.1138 | 9.2105 | 8.8718 | 9.2105 |
| 05/23/2023 | 9.2052 | 9.2052 | 9.0493 | 9.1031 |
| 05/24/2023 | 9.1031 | 9.1031 | 8.8288 | 8.8396 |
| 05/25/2023 | 8.8772 | 8.9739 | 8.8288 | 8.9632 |
| 05/28/2023 | 8.9901 | 9.2804 | 8.9364 | 9.2482 |
| 05/29/2023 | 9.2752 | 9.9042 | 9.2752 | 9.6999 |
| 05/30/2023 | 9.7322 | 10.087 | 9.5386 | 9.9472 |
| 05/31/2023 | 10.001 | 10.3881 | 9.8397 | 10.3612 |
| 06/01/2023 | 10.4526 | 10.4742 | 10.2215 | 10.4042 |
| 06/04/2023 | 10.7269 | 10.8667 | 10.4849 | 10.7807 |
| 06/05/2023 | 10.786 | 10.8344 | 10.4849 | 10.8183 |
| 06/06/2023 | 10.8236 | 11.1893 | 10.8236 | 11.1301 |
| 06/07/2023 | 11.1301 | 11.7701 | 10.7107 | 11.3345 |
| 06/08/2023 | 11.3505 | 11.9528 | 11.157 | 11.9152 |
| 06/11/2023 | 11.9152 | 11.9582 | 11.5442 | 11.7001 |
| 06/12/2023 | 11.7001 | 11.8076 | 11.356 | 11.8022 |
| 06/13/2023 | 11.6678 | 11.9097 | 11.4904 | 11.7861 |
| 06/14/2023 | 11.7646 | 11.8291 | 11.2592 | 11.7701 |
| 06/15/2023 | 11.7591 | 12.2055 | 11.5925 | 12.0335 |
| 06/18/2023 | 12.1033 | 12.1787 | 11.4527 | 11.528 |
| 06/19/2023 | 11.4097 | 11.4097 | 11.0333 | 11.2915 |
| 06/20/2023 | 11.3452 | 11.4797 | 10.8828 | 11.1732 |
| 06/21/2023 | 11.0763 | 11.9312 | 10.8882 | 11.8129 |
| 06/22/2023 | 12.098 | 12.2162 | 11.8237 | 11.9635 |
| 06/25/2023 | 12.0066 | 12.3131 | 11.9528 | 12.3131 |
| 06/26/2023 | 12.3131 | 12.3399 | 12.0926 | 12.2754 |
| 07/02/2023 | 12.3453 | 13.496 | 12.3399 | 13.496 |
| 07/03/2023 | 13.9798 | 14.8402 | 13.496 | 14.7461 |
| 07/04/2023 | 14.7864 | 15.0417 | 14.3294 | 14.4503 |
| 07/05/2023 | 14.4503 | 14.652 | 13.8454 | 14.2487 |
| 07/06/2023 | 14.2487 | 14.4638 | 13.9798 | 14.1143 |
| 07/09/2023 | 14.1143 | 15.1359 | 13.9395 | 14.8805 |
| 07/10/2023 | 14.9208 | 15.2166 | 14.5041 | 15.2031 |
| 07/11/2023 | 15.3509 | 15.3509 | 14.807 | 14.9973 |
| 07/12/2023 | 14.9702 | 15.1062 | 14.3447 | 14.7254 |
| 07/13/2023 | 14.807 | 14.9157 | 14.1815 | 14.7662 |
| 07/16/2023 | 14.6847 | 15.147 | 14.4127 | 14.7391 |
| 07/17/2023 | 14.807 | 15.1197 | 13.8552 | 14.1407 |
| 07/18/2023 | 14.0321 | 14.3855 | 13.76 | 13.8281 |
| 07/19/2023 | 13.9776 | 13.9912 | 13.4229 | 13.8281 |
| 07/20/2023 | 13.8281 | 14.2768 | 13.5806 | 13.9504 |
| 07/23/2023 | 13.8688 | 14.6575 | 13.7736 | 14.4671 |
| 07/24/2023 | 14.4671 | 14.7934 | 13.9097 | 14.5215 |
| 07/25/2023 | 14.6575 | 15.1877 | 14.4127 | 15.0381 |
| 07/26/2023 | 15.1877 | 15.7996 | 14.5623 | 14.8615 |
| 07/27/2023 | 14.9973 | 15.3917 | 14.5758 | 15.0518 |
| 07/30/2023 | 15.2285 | 15.5684 | 14.9566 | 15.378 |
| 07/31/2023 | 15.5004 | 15.9627 | 14.8615 | 15.6365 |
| 08/01/2023 | 15.6365 | 16.0308 | 15.3373 | 15.4189 |
| 08/02/2023 | 15.4189 | 15.6908 | 14.9566 | 15.3237 |
| 08/03/2023 | 15.0381 | 16.1395 | 15.0381 | 15.8812 |
| 08/06/2023 | 15.7452 | 16.1939 | 15.378 | 15.9899 |
| 08/07/2023 | 16.2075 | 16.2075 | 15.4189 | 15.6228 |
| 08/08/2023 | 15.6092 | 17.132 | 15.1605 | 16.6698 |
| 08/09/2023 | 16.7241 | 16.7514 | 15.1062 | 15.7996 |
| 08/10/2023 | 15.7723 | 15.9491 | 15.3237 | 15.9491 |
| 08/13/2023 | 16.1803 | 16.1803 | 15.5004 | 15.6365 |
| 08/14/2023 | 15.6365 | 15.8268 | 15.2285 | 15.5276 |
| 08/15/2023 | 15.5956 | 15.8404 | 15.3373 | 15.6228 |
| 08/16/2023 | 15.5004 | 16.0308 | 15.5004 | 15.8131 |
| 08/17/2023 | 15.7996 | 15.7996 | 14.5623 | 14.8206 |
| 08/20/2023 | 14.8206 | 14.9566 | 14.3039 | 14.6167 |
| 08/21/2023 | 14.6302 | 14.8342 | 13.9912 | 14.4127 |
| 08/22/2023 | 14.6302 | 14.6302 | 13.9232 | 14.0048 |
| 08/23/2023 | 14.0048 | 14.2631 | 13.4065 | 13.4284 |
| 08/24/2023 | 13.4284 | 13.5915 | 13.1618 | 13.2597 |
| 08/27/2023 | 13.3793 | 13.8281 | 13.3793 | 13.6513 |
| 08/28/2023 | 13.6513 | 14.6302 | 13.6513 | 14.6302 |
| 08/30/2023 | 14.9839 | 15.0925 | 14.5623 | 14.8615 |
| 08/31/2023 | 14.6847 | 14.8615 | 14.5758 | 14.6575 |
| 09/03/2023 | 14.6575 | 15.2285 | 14.4671 | 15.0654 |
| 09/04/2023 | 15.0925 | 15.2149 | 14.5215 | 14.6847 |
| 09/05/2023 | 14.7391 | 15.2285 | 14.5758 | 15.0381 |
| 09/06/2023 | 15.0381 | 15.7996 | 14.9839 | 15.6228 |
| 09/07/2023 | 15.5004 | 17.1729 | 14.9566 | 17.1729 |
| 09/10/2023 | 17.4585 | 18.2742 | 16.6698 | 17.608 |
| 09/11/2023 | 17.608 | 18.0838 | 16.7514 | 17.5401 |
| 09/12/2023 | 17.9479 | 17.9479 | 16.8057 | 16.833 |
| 09/13/2023 | 16.8738 | 17.1048 | 15.7452 | 16.4386 |
| 09/14/2023 | 16.6425 | 16.9961 | 16.4115 | 16.6698 |
| 09/17/2023 | 16.6698 | 16.8057 | 15.2285 | 15.6772 |
| 09/18/2023 | 15.5004 | 16.0443 | 15.2285 | 15.65 |
| 09/19/2023 | 15.7723 | 16.0443 | 15.5956 | 15.7044 |
| 09/20/2023 | 15.7996 | 16.6698 | 15.5684 | 16.6698 |
| 09/21/2023 | 16.6698 | 18.3285 | 16.5883 | 18.3285 |
| 09/24/2023 | 18.9132 | 20.1234 | 18.6413 | 19.9874 |
| 09/25/2023 | 19.9874 | 20.8032 | 19.0356 | 20.1505 |
| 09/26/2023 | 20.1505 | 20.1505 | 19.158 | 19.8515 |
| 09/27/2023 | 19.8379 | 20.7216 | 19.1717 | 19.8107 |
| 09/28/2023 | 19.6883 | 19.6883 | 18.9132 | 19.3076 |
| 10/01/2023 | 19.2532 | 19.7155 | 19.1172 | 19.5524 |
| 10/02/2023 | 19.5524 | 21.4967 | 19.4572 | 21.4967 |
| 10/03/2023 | 22.0134 | 22.2445 | 20.9255 | 20.9255 |
| 10/04/2023 | 21.1975 | 21.456 | 20.1505 | 21.2927 |
| 10/05/2023 | 20.5585 | 21.1975 | 20.1914 | 20.4905 |
| 10/08/2023 | 19.3076 | 20.1098 | 19.0493 | 20.0963 |
| 10/09/2023 | 20.0963 | 20.4905 | 19.1172 | 19.6747 |
| 10/10/2023 | 19.6747 | 19.6747 | 18.7774 | 19.0084 |
| 10/11/2023 | 19.1308 | 20.5313 | 18.8045 | 19.5795 |
| 10/12/2023 | 19.5795 | 19.5795 | 18.6006 | 18.9813 |
| 10/15/2023 | 18.9813 | 20.6537 | 18.8725 | 19.5116 |
| 10/16/2023 | 19.4843 | 19.6883 | 18.9405 | 19.294 |
| 10/17/2023 | 19.1036 | 19.1717 | 18.179 | 18.383 |
| 10/18/2023 | 18.5054 | 18.7229 | 17.7847 | 18.2062 |
| 10/19/2023 | 18.043 | 18.043 | 17.1864 | 18.0023 |
| 10/22/2023 | 18.7637 | 19.0221 | 18.0295 | 18.7365 |
| 10/23/2023 | 19.4163 | 19.7563 | 18.9269 | 19.6475 |
| 10/24/2023 | 19.6475 | 19.9602 | 17.7167 | 18.2334 |
| 10/25/2023 | 18.3014 | 19.158 | 17.4856 | 18.9405 |
| 10/26/2023 | 18.7774 | 20.8304 | 18.3558 | 19.1717 |
| 10/29/2023 | 21.0888 | 21.0888 | 20.1234 | 21.0888 |
| 10/30/2023 | 21.0888 | 22.1902 | 19.4843 | 19.8379 |
| 10/31/2023 | 20.0826 | 20.2321 | 18.9677 | 19.7563 |
| 11/01/2023 | 19.8923 | 20.1778 | 18.693 | 19.0356 |
| 11/02/2023 | 19.0356 | 19.1498 | 18.1409 | 18.3979 |
| 11/05/2023 | 18.7311 | 18.7311 | 18.0934 | 18.5598 |
| 11/06/2023 | 18.5598 | 18.5598 | 17.7983 | 18.2742 |
| 11/07/2023 | 18.2932 | 18.6073 | 18.1886 | 18.4837 |
| 11/08/2023 | 18.4741 | 18.4741 | 17.6175 | 17.6175 |
| 11/09/2023 | 17.6175 | 17.6175 | 16.7704 | 16.9703 |
| 11/12/2023 | 16.9513 | 17.0369 | 16.1041 | 16.1803 |
| 11/13/2023 | 16.1803 | 16.4088 | 15.1714 | 15.2761 |
| 11/14/2023 | 15.6854 | 15.9043 | 15.2761 | 15.3999 |
| 11/15/2023 | 15.6283 | 15.7044 | 15.2476 | 15.3522 |
| 11/16/2023 | 15.4189 | 15.4664 | 15.219 | 15.4379 |
| 11/19/2023 | 15.5997 | 15.7044 | 15.3903 | 15.5235 |
| 11/20/2023 | 15.5235 | 16.4182 | 15.4284 | 16.3136 |
| 11/21/2023 | 16.3802 | 16.6657 | 15.9899 | 16.2183 |
| 11/22/2023 | 16.2183 | 16.9417 | 16.009 | 16.9417 |
| 11/23/2023 | 16.8751 | 17.2368 | 16.5324 | 16.8371 |
| 11/26/2023 | 16.6562 | 17.113 | 16.6466 | 16.8656 |
| 11/27/2023 | 16.8656 | 16.8656 | 16.3326 | 16.6372 |
| 11/28/2023 | 16.7799 | 16.7799 | 15.7139 | 15.8376 |
| 11/29/2023 | 15.8186 | 16.1803 | 15.495 | 15.8757 |
| 11/30/2023 | 16.1232 | 16.1232 | 15.457 | 15.6092 |
| 12/03/2023 | 15.7425 | 15.9043 | 15.1904 | 15.5616 |
| 12/04/2023 | 15.5616 | 15.7996 | 15.1904 | 15.1904 |
| 12/05/2023 | 15.2761 | 15.3713 | 14.9239 | 15.0572 |
| 12/06/2023 | 15.0572 | 15.771 | 14.7622 | 15.6092 |
| 12/07/2023 | 15.6092 | 15.7519 | 15.2094 | 15.6092 |
| 12/10/2023 | 15.6377 | 15.6663 | 14.8574 | 15.3047 |
| 12/11/2023 | 15.3618 | 15.4664 | 14.7622 | 15.0858 |
| 12/12/2023 | 14.8668 | 15.0287 | 14.2577 | 14.2768 |
| 12/13/2023 | 14.2862 | 14.705 | 14.0959 | 14.686 |
| 12/14/2023 | 14.6575 | 15.2285 | 14.4575 | 14.8954 |
| 12/17/2023 | 14.8859 | 15.1333 | 14.3814 | 14.8478 |
| 12/18/2023 | 14.8478 | 15.6568 | 14.8288 | 15.6092 |
| 12/19/2023 | 15.6854 | 16.0947 | 15.2285 | 15.8853 |
| 12/20/2023 | 15.8472 | 16.1422 | 15.5141 | 16.0185 |
| 12/21/2023 | 16.0185 | 16.2754 | 15.5141 | 16.2754 |
| 12/24/2023 | 16.1803 | 16.3802 | 15.3713 | 16.2754 |
| 12/25/2023 | 16.1041 | 17.2272 | 16.1041 | 17.1226 |
| 12/26/2023 | 17.113 | 17.6461 | 16.4659 | 17.5128 |
| 12/27/2023 | 17.5128 | 18.3884 | 17.3129 | 18.1695 |
| 12/28/2023 | 18.2742 | 18.9881 | 18.1505 | 18.655 |