SUWEN
SUWEN TEKSTİL SANAYİ PAZARLAMA A.Ş. (SUWEN)
4.970
₺
-0.180 (%-3.50)
SUWEN: SUWEN TEKSTİL SANAYİ PAZARLAMA A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for SUWEN TEKSTİL SANAYİ PAZARLAMA A.Ş..
Historical Chart
Loading chart...
Average
OPEN 10.5265
CLOSE 10.5019
Low
LOW 7.5299
High
HIGH 15.3766
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 11.4868 | 11.5252 | 10.6801 | 10.78 |
| 01/02/2025 | 10.8337 | 10.8798 | 10.2959 | 10.5341 |
| 01/05/2025 | 10.8107 | 10.8107 | 10.3727 | 10.3727 |
| 01/06/2025 | 10.3727 | 10.511 | 10.2959 | 10.2959 |
| 01/07/2025 | 10.3113 | 10.4034 | 10.073 | 10.1806 |
| 01/08/2025 | 10.1883 | 10.4496 | 10.1039 | 10.1806 |
| 01/09/2025 | 10.219 | 10.219 | 9.9732 | 9.9732 |
| 01/12/2025 | 9.9963 | 10.0423 | 9.7273 | 9.758 |
| 01/13/2025 | 9.758 | 9.8503 | 9.4738 | 9.5813 |
| 01/14/2025 | 9.5659 | 9.6275 | 9.1357 | 9.1895 |
| 01/15/2025 | 9.2279 | 9.8119 | 9.1434 | 9.7503 |
| 01/16/2025 | 9.6275 | 9.8963 | 9.4738 | 9.7965 |
| 01/19/2025 | 9.8887 | 9.8963 | 9.4123 | 9.6044 |
| 01/20/2025 | 9.6044 | 9.6044 | 9.3662 | 9.3662 |
| 01/21/2025 | 9.42 | 9.42 | 9.2125 | 9.2509 |
| 01/22/2025 | 9.2202 | 9.3662 | 9.1818 | 9.2279 |
| 01/23/2025 | 9.2279 | 9.3124 | 9.0512 | 9.0896 |
| 01/26/2025 | 9.0896 | 9.1665 | 8.6824 | 8.7745 |
| 01/27/2025 | 8.8207 | 8.8745 | 8.6285 | 8.6594 |
| 01/28/2025 | 8.667 | 8.8053 | 8.5978 | 8.6594 |
| 01/29/2025 | 8.7592 | 8.7592 | 8.4058 | 8.4058 |
| 01/30/2025 | 8.4058 | 8.5287 | 8.3058 | 8.3058 |
| 02/02/2025 | 8.3058 | 8.3136 | 7.9831 | 8.083 |
| 02/03/2025 | 8.183 | 8.7131 | 8.0677 | 8.5057 |
| 02/04/2025 | 8.4903 | 8.4903 | 8.2905 | 8.3058 |
| 02/05/2025 | 8.3136 | 8.5057 | 8.1214 | 8.4441 |
| 02/06/2025 | 8.4441 | 8.8821 | 8.4365 | 8.8207 |
| 02/09/2025 | 8.8207 | 9.0742 | 8.7977 | 8.9744 |
| 02/10/2025 | 9.0665 | 9.3969 | 9.0665 | 9.2279 |
| 02/11/2025 | 9.2202 | 9.2586 | 9.1204 | 9.2202 |
| 02/12/2025 | 9.1818 | 9.3201 | 9.0512 | 9.0512 |
| 02/13/2025 | 9.0512 | 9.3969 | 9.0128 | 9.2432 |
| 02/16/2025 | 9.2432 | 9.3739 | 9.1895 | 9.1895 |
| 02/17/2025 | 9.2048 | 9.2817 | 8.9129 | 9.2509 |
| 02/18/2025 | 9.2202 | 9.2817 | 8.9359 | 9.1357 |
| 02/19/2025 | 9.1741 | 9.2125 | 9.0972 | 9.1895 |
| 02/20/2025 | 9.1895 | 9.2048 | 8.8207 | 8.8975 |
| 02/23/2025 | 9.0665 | 9.1049 | 8.7515 | 8.7899 |
| 02/24/2025 | 8.8361 | 8.8361 | 8.4518 | 8.4518 |
| 02/25/2025 | 8.4518 | 8.498 | 8.229 | 8.4288 |
| 02/26/2025 | 8.4058 | 8.7131 | 8.3443 | 8.5978 |
| 02/27/2025 | 8.6363 | 8.9052 | 8.475 | 8.9052 |
| 03/02/2025 | 8.9512 | 9.2356 | 8.8898 | 9.1511 |
| 03/03/2025 | 9.1511 | 9.2894 | 9.1204 | 9.1818 |
| 03/04/2025 | 9.1818 | 9.3969 | 9.1665 | 9.2971 |
| 03/05/2025 | 9.2817 | 9.4892 | 9.1434 | 9.3969 |
| 03/06/2025 | 9.4968 | 9.5199 | 9.0972 | 9.274 |
| 03/09/2025 | 9.1357 | 9.4431 | 9.1357 | 9.4276 |
| 03/10/2025 | 9.1049 | 9.4815 | 9.1049 | 9.3201 |
| 03/11/2025 | 9.3201 | 9.3432 | 9.0128 | 9.0665 |
| 03/12/2025 | 9.0742 | 9.3969 | 9.0512 | 9.2663 |
| 03/13/2025 | 9.2817 | 9.3739 | 9.2279 | 9.3201 |
| 03/16/2025 | 9.3355 | 9.6428 | 9.3355 | 9.4892 |
| 03/17/2025 | 9.5122 | 9.5659 | 9.2279 | 9.4892 |
| 03/18/2025 | 9.2202 | 9.2202 | 8.5441 | 8.5978 |
| 03/19/2025 | 8.2214 | 8.8668 | 8.2214 | 8.8668 |
| 03/20/2025 | 8.8207 | 8.8207 | 7.9831 | 7.9831 |
| 03/23/2025 | 7.8141 | 8.2214 | 7.7296 | 8.0677 |
| 03/24/2025 | 8.0754 | 8.3597 | 7.9601 | 8.3597 |
| 03/25/2025 | 8.329 | 8.329 | 8.0754 | 8.2751 |
| 03/26/2025 | 8.3366 | 8.644 | 8.2367 | 8.329 |
| 03/27/2025 | 8.3366 | 8.4134 | 8.0677 | 8.4134 |
| 04/01/2025 | 8.3674 | 8.475 | 8.2982 | 8.3136 |
| 04/02/2025 | 8.3674 | 8.4365 | 7.9678 | 8.0293 |
| 04/03/2025 | 8.0216 | 8.0754 | 7.8141 | 7.9909 |
| 04/06/2025 | 7.7296 | 7.7603 | 7.5913 | 7.7066 |
| 04/07/2025 | 7.7757 | 7.8141 | 7.6297 | 7.6836 |
| 04/08/2025 | 7.6067 | 7.6759 | 7.5299 | 7.5299 |
| 04/09/2025 | 7.7527 | 7.891 | 7.6682 | 7.745 |
| 04/10/2025 | 7.9601 | 8.083 | 7.7143 | 7.9831 |
| 04/13/2025 | 7.9986 | 8.5978 | 7.745 | 8.375 |
| 04/14/2025 | 8.4423 | 8.6151 | 8.1061 | 8.327 |
| 04/15/2025 | 8.279 | 9.1242 | 8.2117 | 8.74 |
| 04/16/2025 | 8.9801 | 9.614 | 8.5479 | 9.2491 |
| 04/17/2025 | 9.2682 | 10.0846 | 9.0762 | 9.8925 |
| 04/20/2025 | 9.9886 | 10.2575 | 9.4892 | 9.8829 |
| 04/21/2025 | 9.8925 | 10.123 | 9.6909 | 9.9886 |
| 04/23/2025 | 10.0366 | 10.0846 | 9.7196 | 9.8541 |
| 04/24/2025 | 9.8733 | 9.9309 | 9.4027 | 9.4988 |
| 04/27/2025 | 9.4988 | 10.1806 | 9.1818 | 10.1134 |
| 04/28/2025 | 10.1134 | 10.5744 | 10.0078 | 10.3631 |
| 04/29/2025 | 10.3727 | 10.4496 | 9.8541 | 10.1999 |
| 05/01/2025 | 10.1903 | 10.392 | 9.7869 | 9.8061 |
| 05/04/2025 | 9.8061 | 10.7857 | 9.7005 | 10.632 |
| 05/05/2025 | 10.5648 | 11.0738 | 10.5648 | 10.853 |
| 05/06/2025 | 11.0451 | 11.0451 | 10.4976 | 10.9394 |
| 05/07/2025 | 10.949 | 11.9671 | 10.9298 | 11.9286 |
| 05/08/2025 | 12.1496 | 12.697 | 11.5445 | 11.6214 |
| 05/11/2025 | 11.6214 | 12.2552 | 11.6214 | 11.9575 |
| 05/12/2025 | 11.9095 | 12.5049 | 11.7078 | 12.2264 |
| 05/13/2025 | 12.2648 | 13.4461 | 12.2648 | 13.062 |
| 05/14/2025 | 12.9659 | 13.2924 | 12.4377 | 13.0043 |
| 05/15/2025 | 13.11 | 13.7054 | 13.014 | 13.4461 |
| 05/19/2025 | 13.4557 | 13.9264 | 13.2733 | 13.4941 |
| 05/20/2025 | 13.6383 | 14.0128 | 13.3501 | 13.4941 |
| 05/21/2025 | 13.4461 | 14.1281 | 13.1484 | 13.7343 |
| 05/22/2025 | 13.7343 | 13.9264 | 13.3309 | 13.4941 |
| 05/25/2025 | 13.5038 | 14.8292 | 13.1292 | 14.6563 |
| 05/26/2025 | 14.6563 | 15.3766 | 14.4066 | 14.7908 |
| 05/27/2025 | 14.7428 | 14.7812 | 13.9744 | 13.9744 |
| 05/28/2025 | 13.9936 | 14.5986 | 13.9744 | 14.2434 |
| 05/29/2025 | 14.3009 | 14.3969 | 14.0704 | 14.2145 |
| 06/01/2025 | 14.2049 | 14.7235 | 13.8304 | 14.3394 |
| 06/02/2025 | 14.3874 | 14.8388 | 13.936 | 14.5986 |
| 06/03/2025 | 14.6275 | 15.1077 | 14.3969 | 14.7716 |
| 06/04/2025 | 14.7716 | 15.0693 | 14.7716 | 15.0693 |
| 06/09/2025 | 15.0789 | 15.367 | 14.6275 | 14.9445 |
| 06/10/2025 | 14.8868 | 15.0789 | 14.2818 | 14.5986 |
| 06/11/2025 | 14.4546 | 14.5795 | 13.9071 | 13.984 |
| 06/12/2025 | 13.254 | 13.6671 | 12.649 | 13.4461 |
| 06/15/2025 | 13.158 | 13.9264 | 12.9659 | 13.8304 |
| 06/16/2025 | 13.7343 | 14.5218 | 13.3021 | 14.2145 |
| 06/17/2025 | 13.9936 | 14.6467 | 13.6383 | 14.0704 |
| 06/18/2025 | 14.0512 | 14.1377 | 13.6958 | 13.7919 |
| 06/19/2025 | 13.7919 | 13.9936 | 13.6383 | 13.6671 |
| 06/22/2025 | 13.6287 | 13.8015 | 12.9659 | 13.014 |
| 06/23/2025 | 13.2637 | 13.3693 | 12.9083 | 13.254 |
| 06/24/2025 | 13.254 | 13.3021 | 12.745 | 12.793 |
| 06/25/2025 | 12.6778 | 13.6383 | 12.6393 | 13.062 |
| 06/26/2025 | 13.0716 | 13.158 | 12.7066 | 12.8699 |
| 06/29/2025 | 12.8315 | 13.7054 | 12.8315 | 13.427 |
| 06/30/2025 | 13.427 | 13.4941 | 13.0236 | 13.158 |
| 07/01/2025 | 13.158 | 13.4461 | 12.8603 | 12.9659 |
| 07/02/2025 | 12.9659 | 13.254 | 12.7739 | 12.7739 |
| 07/03/2025 | 12.9275 | 12.9947 | 12.6682 | 12.6682 |
| 07/06/2025 | 12.6682 | 12.8699 | 12.0631 | 12.4377 |
| 07/07/2025 | 12.4377 | 12.8219 | 12.1112 | 12.5817 |
| 07/08/2025 | 12.7259 | 13.3885 | 12.697 | 13.206 |
| 07/09/2025 | 13.3309 | 13.4461 | 12.8987 | 13.0812 |
| 07/10/2025 | 13.158 | 13.4173 | 12.649 | 12.9467 |
| 07/13/2025 | 12.9467 | 13.4941 | 12.5722 | 13.206 |
| 07/15/2025 | 13.2157 | 13.3309 | 12.5242 | 12.5242 |
| 07/16/2025 | 12.649 | 12.9659 | 12.3896 | 12.5817 |
| 07/17/2025 | 12.601 | 12.745 | 12.4569 | 12.5817 |
| 07/20/2025 | 12.5817 | 12.8219 | 12.4377 | 12.4377 |
| 07/21/2025 | 12.4761 | 12.8987 | 12.3896 | 12.5817 |
| 07/22/2025 | 12.601 | 12.745 | 12.1496 | 12.1496 |
| 07/23/2025 | 12.1879 | 12.332 | 11.9286 | 12.0919 |
| 07/24/2025 | 12.1112 | 12.1208 | 11.6981 | 11.7078 |
| 07/27/2025 | 11.7078 | 11.9286 | 11.3812 | 11.3812 |
| 07/28/2025 | 11.5061 | 11.8711 | 10.5648 | 10.5648 |
| 07/29/2025 | 10.5648 | 10.5648 | 9.8829 | 9.8829 |
| 07/30/2025 | 10.0846 | 10.4496 | 9.9982 | 10.1806 |
| 07/31/2025 | 10.2287 | 10.6033 | 10.1999 | 10.3536 |
| 08/03/2025 | 10.5264 | 10.805 | 10.2959 | 10.4496 |
| 08/04/2025 | 10.584 | 10.6033 | 10.2383 | 10.4688 |
| 08/05/2025 | 10.4688 | 10.5456 | 10.2767 | 10.4304 |
| 08/06/2025 | 10.44 | 10.584 | 10.1903 | 10.2671 |
| 08/07/2025 | 10.2767 | 10.2959 | 10.1134 | 10.1999 |
| 08/10/2025 | 10.2383 | 10.3055 | 10.0846 | 10.0846 |
| 08/11/2025 | 10.1575 | 10.3908 | 9.9242 | 9.9339 |
| 08/12/2025 | 9.9631 | 10.488 | 9.7687 | 10.2644 |
| 08/13/2025 | 10.2644 | 10.5172 | 10.0214 | 10.0312 |
| 08/14/2025 | 10.2839 | 10.6435 | 9.9145 | 9.9339 |
| 08/17/2025 | 9.9826 | 10.0992 | 9.7395 | 9.8951 |
| 08/18/2025 | 9.9242 | 10.245 | 9.8756 | 10.0798 |
| 08/19/2025 | 10.0798 | 10.2353 | 9.9339 | 10.0117 |
| 08/20/2025 | 10.0409 | 10.4783 | 9.9826 | 10.4005 |
| 08/21/2025 | 10.4394 | 10.9837 | 10.4005 | 10.6435 |
| 08/24/2025 | 10.8574 | 10.8865 | 10.4588 | 10.6046 |
| 08/25/2025 | 10.5949 | 10.5949 | 10.3033 | 10.3519 |
| 08/26/2025 | 10.3519 | 10.3811 | 10.0603 | 10.0603 |
| 08/27/2025 | 10.0798 | 10.4491 | 10.0117 | 10.2742 |
| 08/28/2025 | 10.313 | 10.5366 | 10.1284 | 10.2353 |
| 08/31/2025 | 10.3033 | 10.5755 | 10.2742 | 10.4686 |
| 09/01/2025 | 10.4686 | 10.8476 | 10.0506 | 10.3033 |
| 09/02/2025 | 10.313 | 10.799 | 10.1381 | 10.6338 |
| 09/03/2025 | 10.906 | 11.1976 | 10.6824 | 10.799 |
| 09/04/2025 | 10.8768 | 10.8962 | 10.1089 | 10.1089 |
| 09/07/2025 | 9.7395 | 10.1284 | 9.6909 | 9.9437 |
| 09/08/2025 | 9.9923 | 10.2839 | 9.9631 | 10.0506 |
| 09/09/2025 | 10.0603 | 10.313 | 10.0506 | 10.1964 |
| 09/10/2025 | 10.2547 | 10.4297 | 9.8951 | 9.8951 |
| 09/11/2025 | 9.8951 | 10.07 | 9.7104 | 10.07 |
| 09/14/2025 | 9.9631 | 10.6241 | 9.9145 | 10.5172 |
| 09/15/2025 | 10.5172 | 10.9546 | 10.488 | 10.9546 |
| 09/16/2025 | 10.9837 | 11.9363 | 10.8671 | 11.9266 |
| 09/17/2025 | 11.9655 | 12.189 | 11.5669 | 11.7711 |
| 09/18/2025 | 11.9071 | 11.9946 | 11.2073 | 11.5864 |
| 09/21/2025 | 11.703 | 11.9266 | 11.2753 | 11.392 |
| 09/22/2025 | 11.3822 | 11.3822 | 11.0129 | 11.0226 |
| 09/23/2025 | 11.0615 | 11.217 | 10.7893 | 10.9837 |
| 09/24/2025 | 11.0712 | 11.6447 | 10.9351 | 11.2267 |
| 09/25/2025 | 11.2656 | 11.4503 | 11.0323 | 11.1587 |
| 09/28/2025 | 11.2753 | 11.3434 | 10.9546 | 11.0809 |
| 09/29/2025 | 11.042 | 11.1781 | 10.7602 | 10.9448 |
| 09/30/2025 | 10.9546 | 11.0518 | 10.5949 | 10.7602 |
| 10/01/2025 | 10.7602 | 10.8379 | 10.2644 | 10.3811 |
| 10/02/2025 | 10.3908 | 10.4394 | 10.07 | 10.1284 |
| 10/05/2025 | 10.1672 | 10.6241 | 10.1672 | 10.313 |
| 10/06/2025 | 10.313 | 10.3519 | 10.0506 | 10.2353 |
| 10/07/2025 | 10.2353 | 10.2547 | 9.9048 | 10.177 |
| 10/08/2025 | 10.2061 | 10.906 | 10.1381 | 10.6046 |
| 10/09/2025 | 10.8282 | 10.9934 | 10.2936 | 10.8088 |
| 10/12/2025 | 10.42 | 10.9157 | 10.42 | 10.6241 |
| 10/13/2025 | 10.663 | 10.7407 | 9.7201 | 10.0506 |
| 10/14/2025 | 10.0506 | 10.177 | 9.9631 | 10.0117 |
| 10/15/2025 | 10.0312 | 10.2547 | 9.9437 | 10.0506 |
| 10/16/2025 | 10.0506 | 10.0798 | 9.7493 | 9.8659 |
| 10/19/2025 | 9.9339 | 10.0506 | 9.7201 | 9.9048 |
| 10/20/2025 | 9.9339 | 9.9631 | 9.7687 | 9.7687 |
| 10/21/2025 | 9.827 | 9.9923 | 9.7784 | 9.8173 |
| 10/22/2025 | 9.8173 | 10.6824 | 9.7979 | 9.8853 |
| 10/23/2025 | 9.9145 | 10.3616 | 9.9145 | 10.1186 |
| 10/26/2025 | 10.1186 | 10.5463 | 10.1186 | 10.4491 |
| 10/27/2025 | 10.4977 | 10.5658 | 10.245 | 10.4005 |
| 10/29/2025 | 10.4005 | 10.6824 | 10.3811 | 10.4102 |
| 10/30/2025 | 10.4491 | 11.4503 | 10.4491 | 11.4503 |
| 11/02/2025 | 11.8488 | 11.878 | 11.1587 | 11.3239 |
| 11/03/2025 | 11.3142 | 11.7613 | 11.3142 | 11.5378 |
| 11/04/2025 | 11.5378 | 11.6155 | 11.1781 | 11.2073 |
| 11/05/2025 | 11.2364 | 11.3725 | 10.8282 | 11.0323 |
| 11/06/2025 | 10.9934 | 11.0323 | 10.5949 | 10.6338 |
| 11/09/2025 | 10.7018 | 10.8962 | 10.5366 | 10.6046 |
| 11/10/2025 | 10.6046 | 10.7407 | 10.0312 | 10.4686 |
| 11/11/2025 | 10.4102 | 10.6824 | 10.3033 | 10.3033 |
| 11/12/2025 | 10.313 | 10.6921 | 10.2547 | 10.3228 |
| 11/13/2025 | 10.3714 | 10.3714 | 10.07 | 10.3033 |
| 11/16/2025 | 10.3033 | 10.3616 | 10.0992 | 10.313 |
| 11/17/2025 | 10.313 | 10.4491 | 10.2158 | 10.2547 |
| 11/18/2025 | 10.2547 | 10.4297 | 10.0312 | 10.1381 |
| 11/19/2025 | 10.177 | 10.2547 | 9.9048 | 9.9145 |
| 11/20/2025 | 9.9242 | 10.0409 | 9.8076 | 10.0117 |
| 11/23/2025 | 10.0117 | 10.2547 | 9.8465 | 9.8756 |
| 11/24/2025 | 10.0117 | 10.0117 | 9.6423 | 9.6812 |
| 11/25/2025 | 9.6909 | 9.7979 | 9.0786 | 9.2535 |
| 11/26/2025 | 9.2924 | 9.6132 | 9.1563 | 9.3119 |
| 11/27/2025 | 9.4674 | 9.4868 | 8.8939 | 9.0397 |
| 11/30/2025 | 9.0397 | 9.3313 | 8.9522 | 9.2341 |
| 12/01/2025 | 9.2341 | 9.5743 | 9.1758 | 9.3896 |
| 12/02/2025 | 9.3896 | 9.8659 | 9.3119 | 9.6715 |
| 12/03/2025 | 9.6909 | 9.9534 | 9.5743 | 9.6035 |
| 12/04/2025 | 9.6035 | 9.6035 | 9.2827 | 9.3021 |
| 12/07/2025 | 9.341 | 9.4771 | 9.273 | 9.4188 |
| 12/08/2025 | 9.4188 | 9.8465 | 9.4188 | 9.5646 |
| 12/09/2025 | 9.9048 | 9.9048 | 9.4285 | 9.4868 |
| 12/10/2025 | 9.4868 | 9.7687 | 9.4285 | 9.6909 |
| 12/11/2025 | 9.7201 | 9.7881 | 9.3313 | 9.6423 |
| 12/14/2025 | 9.7201 | 9.8659 | 9.5937 | 9.7881 |
| 12/15/2025 | 9.8367 | 9.8367 | 9.516 | 9.6715 |
| 12/16/2025 | 9.6715 | 9.6812 | 9.4285 | 9.6618 |
| 12/17/2025 | 9.6618 | 9.7493 | 9.4382 | 9.4965 |
| 12/18/2025 | 9.4577 | 9.6326 | 9.3119 | 9.6326 |
| 12/21/2025 | 9.5257 | 9.7784 | 9.5257 | 9.7007 |
| 12/22/2025 | 9.7201 | 9.7395 | 9.584 | 9.6132 |
| 12/23/2025 | 9.6618 | 9.8659 | 9.6035 | 9.6812 |
| 12/24/2025 | 9.7298 | 10.07 | 9.7104 | 9.8853 |
| 12/25/2025 | 9.9145 | 10.177 | 9.4285 | 9.7979 |
| 12/28/2025 | 9.7979 | 9.827 | 9.5451 | 9.6423 |
| 12/29/2025 | 9.6812 | 9.6812 | 9.3313 | 9.6326 |
| 12/30/2025 | 9.6423 | 9.7687 | 9.2924 | 9.5257 |