SUWEN
SUWEN TEKSTİL SANAYİ PAZARLAMA A.Ş.
15:10:01
7.69 ₺
+0.410 (%+5.63)
Previous Close: 7.28·
Volatility: 7.010
Day Low₺7.24
Day High₺7.75
Market Data
Spot Rate
B:7.69
A:7.7
Week over week (WoW)
+7.10%
Month over month (MoM)
+0.65%
Year to date (YTD)
-21.53%
Year over year (YoY)
-46.88%
SUWEN: SUWEN TEKSTİL SANAYİ PAZARLAMA A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.9115
CLOSE 6.894
Low
LOW 3.8719
High
HIGH 11.1474
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 7.299 | 7.299 | 7.0116 | 7.0116 |
| 01/02/2023 | 7.0116 | 7.0165 | 6.661 | 6.7585 |
| 01/03/2023 | 6.7926 | 6.8461 | 6.5248 | 6.5734 |
| 01/04/2023 | 6.5734 | 6.6416 | 5.9161 | 5.9161 |
| 01/05/2023 | 5.9112 | 6.2131 | 5.5411 | 6.1546 |
| 01/08/2023 | 6.1546 | 6.2569 | 5.7457 | 5.7992 |
| 01/09/2023 | 5.7944 | 6.0086 | 5.5996 | 5.9112 |
| 01/10/2023 | 5.9112 | 6.0086 | 5.3562 | 5.3805 |
| 01/11/2023 | 5.3951 | 5.5168 | 5.0055 | 5.3805 |
| 01/12/2023 | 5.3707 | 5.4535 | 5.2393 | 5.3026 |
| 01/15/2023 | 5.3756 | 5.5704 | 5.2198 | 5.4242 |
| 01/16/2023 | 5.4681 | 5.697 | 5.4292 | 5.5801 |
| 01/17/2023 | 5.585 | 5.9551 | 5.434 | 5.6239 |
| 01/18/2023 | 5.6386 | 5.7701 | 5.4827 | 5.5752 |
| 01/19/2023 | 5.5752 | 5.6629 | 5.434 | 5.5509 |
| 01/22/2023 | 5.6386 | 5.7359 | 5.4048 | 5.5266 |
| 01/23/2023 | 5.5266 | 5.5266 | 5.1613 | 5.1711 |
| 01/24/2023 | 5.3026 | 5.3026 | 4.9471 | 5.1613 |
| 01/25/2023 | 5.1613 | 5.1857 | 5.0055 | 5.0737 |
| 01/26/2023 | 5.0591 | 5.1468 | 4.8741 | 4.9617 |
| 01/29/2023 | 5.0299 | 5.1224 | 4.8692 | 4.9666 |
| 01/30/2023 | 4.9666 | 5.1857 | 4.7523 | 4.8516 |
| 01/31/2023 | 4.8516 | 4.9666 | 4.6355 | 4.6549 |
| 02/01/2023 | 4.6628 | 4.8011 | 4.1894 | 4.5576 |
| 02/02/2023 | 4.7991 | 4.9666 | 4.542 | 4.7913 |
| 02/05/2023 | 4.7854 | 4.8984 | 4.3589 | 4.6745 |
| 02/06/2023 | 4.579 | 4.579 | 4.207 | 4.207 |
| 02/14/2023 | 4.2265 | 4.6277 | 4.2265 | 4.6121 |
| 02/15/2023 | 4.6102 | 4.7699 | 4.207 | 4.2225 |
| 02/16/2023 | 4.209 | 4.2187 | 3.8954 | 3.9421 |
| 02/19/2023 | 3.9421 | 4.02 | 3.8719 | 3.9927 |
| 02/20/2023 | 3.9694 | 4.1875 | 3.911 | 4.0726 |
| 02/21/2023 | 4.0726 | 4.0921 | 3.9927 | 4.0609 |
| 02/22/2023 | 4.0279 | 4.2362 | 3.9927 | 4.0746 |
| 02/23/2023 | 4.0843 | 4.1116 | 4.0259 | 4.0609 |
| 02/26/2023 | 4.0609 | 4.2381 | 3.8973 | 4.1934 |
| 02/27/2023 | 4.2343 | 4.4387 | 4.1953 | 4.2459 |
| 02/28/2023 | 4.3278 | 4.4796 | 4.32 | 4.3356 |
| 03/01/2023 | 4.3512 | 4.4174 | 4.3336 | 4.3452 |
| 03/02/2023 | 4.3452 | 4.3784 | 4.1661 | 4.2752 |
| 03/05/2023 | 4.2752 | 4.3784 | 4.2362 | 4.3239 |
| 03/06/2023 | 4.3647 | 4.4252 | 4.3434 | 4.3725 |
| 03/07/2023 | 4.3765 | 4.5069 | 4.3297 | 4.3356 |
| 03/08/2023 | 4.3531 | 4.4758 | 4.3122 | 4.4485 |
| 03/09/2023 | 4.4699 | 4.5478 | 4.3725 | 4.4856 |
| 03/12/2023 | 4.5614 | 4.7523 | 4.4699 | 4.4816 |
| 03/13/2023 | 4.5011 | 4.544 | 4.2849 | 4.466 |
| 03/14/2023 | 4.5361 | 4.6745 | 4.3336 | 4.503 |
| 03/15/2023 | 4.5361 | 4.614 | 4.3161 | 4.5654 |
| 03/16/2023 | 4.5673 | 4.6511 | 4.5089 | 4.581 |
| 03/19/2023 | 4.5771 | 4.6296 | 4.4796 | 4.5011 |
| 03/20/2023 | 4.5011 | 4.5478 | 4.3375 | 4.4114 |
| 03/21/2023 | 4.4114 | 4.468 | 4.2732 | 4.3316 |
| 03/22/2023 | 4.3316 | 4.4524 | 4.3239 | 4.4524 |
| 03/23/2023 | 4.5283 | 4.8935 | 4.5187 | 4.8935 |
| 03/26/2023 | 5.0688 | 5.3805 | 5.0688 | 5.3805 |
| 03/27/2023 | 5.4535 | 5.6873 | 5.0397 | 5.1127 |
| 03/28/2023 | 4.9715 | 5.3562 | 4.9082 | 5.2003 |
| 03/29/2023 | 5.21 | 5.7164 | 5.1175 | 5.6921 |
| 03/30/2023 | 5.6873 | 5.7894 | 5.434 | 5.6191 |
| 04/02/2023 | 5.7505 | 5.9551 | 5.215 | 5.4535 |
| 04/03/2023 | 5.4974 | 5.7311 | 5.3464 | 5.5509 |
| 04/04/2023 | 5.546 | 5.6873 | 5.4535 | 5.4535 |
| 04/05/2023 | 5.4535 | 5.546 | 5.2587 | 5.4535 |
| 04/06/2023 | 5.361 | 5.7701 | 5.361 | 5.507 |
| 04/09/2023 | 5.507 | 5.809 | 5.4146 | 5.6873 |
| 04/10/2023 | 5.843 | 5.843 | 5.6288 | 5.7359 |
| 04/11/2023 | 5.8333 | 6.3008 | 5.7457 | 6.2326 |
| 04/12/2023 | 6.2228 | 6.2959 | 6.0427 | 6.1255 |
| 04/13/2023 | 6.1255 | 6.4663 | 6.0573 | 6.1352 |
| 04/16/2023 | 6.2959 | 6.3299 | 5.9404 | 6.1011 |
| 04/17/2023 | 6.0914 | 6.2667 | 6.0183 | 6.1596 |
| 04/18/2023 | 6.2278 | 6.2715 | 6.0573 | 6.1498 |
| 04/19/2023 | 6.1207 | 6.218 | 6.0865 | 6.2082 |
| 04/23/2023 | 6.2813 | 6.4274 | 6.14 | 6.2764 |
| 04/24/2023 | 6.3203 | 6.3299 | 6.0086 | 6.0427 |
| 04/25/2023 | 6.0475 | 6.0475 | 5.7457 | 5.921 |
| 04/26/2023 | 5.921 | 6.4274 | 5.8479 | 6.4224 |
| 04/27/2023 | 6.3543 | 6.4809 | 6.1839 | 6.4176 |
| 05/01/2023 | 6.3299 | 6.4127 | 6.0718 | 6.0865 |
| 05/02/2023 | 6.1255 | 6.1352 | 5.5217 | 5.9112 |
| 05/03/2023 | 5.8869 | 6.1546 | 5.7164 | 6.106 |
| 05/04/2023 | 6.106 | 6.2034 | 5.8626 | 6.14 |
| 05/07/2023 | 6.1498 | 6.2862 | 6.0086 | 6.1839 |
| 05/08/2023 | 6.2082 | 6.218 | 5.9794 | 5.9988 |
| 05/09/2023 | 6.0329 | 6.0379 | 5.8041 | 6.0379 |
| 05/10/2023 | 6.0329 | 6.6367 | 5.9015 | 6.5734 |
| 05/11/2023 | 6.5832 | 6.7682 | 6.3153 | 6.4566 |
| 05/14/2023 | 6.3251 | 6.7974 | 6.0768 | 6.4224 |
| 05/15/2023 | 6.4615 | 6.6659 | 6.3933 | 6.6514 |
| 05/16/2023 | 6.7147 | 6.9922 | 6.3884 | 6.8022 |
| 05/17/2023 | 6.851 | 6.851 | 6.5296 | 6.6903 |
| 05/21/2023 | 6.7487 | 6.7487 | 6.437 | 6.6221 |
| 05/22/2023 | 6.6221 | 6.6367 | 6.5248 | 6.5637 |
| 05/23/2023 | 6.5686 | 6.5783 | 6.291 | 6.4127 |
| 05/24/2023 | 6.3641 | 6.6367 | 6.1644 | 6.2813 |
| 05/25/2023 | 6.2959 | 6.3543 | 6.1741 | 6.2278 |
| 05/28/2023 | 6.4079 | 6.442 | 6.1741 | 6.2326 |
| 05/29/2023 | 6.2326 | 6.2764 | 5.9112 | 6.0914 |
| 05/30/2023 | 6.0816 | 6.1255 | 5.9404 | 6.0086 |
| 05/31/2023 | 6.0768 | 6.2471 | 5.9988 | 6.1741 |
| 06/01/2023 | 6.2521 | 6.2521 | 6.0865 | 6.1741 |
| 06/04/2023 | 6.1839 | 6.2326 | 6.0816 | 6.1546 |
| 06/05/2023 | 6.1596 | 6.1644 | 5.9843 | 6.067 |
| 06/06/2023 | 6.067 | 6.4274 | 6.0086 | 6.106 |
| 06/07/2023 | 6.106 | 6.14 | 5.921 | 6.0134 |
| 06/08/2023 | 5.9988 | 6.0038 | 5.8528 | 5.9404 |
| 06/11/2023 | 5.9502 | 6.0134 | 5.7457 | 5.8041 |
| 06/12/2023 | 5.8285 | 5.8285 | 5.5509 | 5.6823 |
| 06/13/2023 | 5.7408 | 5.7651 | 5.5315 | 5.5315 |
| 06/14/2023 | 5.5315 | 5.8333 | 5.4535 | 5.7164 |
| 06/15/2023 | 5.7164 | 5.7408 | 5.5168 | 5.5899 |
| 06/18/2023 | 5.5947 | 5.7944 | 5.1663 | 5.2393 |
| 06/19/2023 | 5.2441 | 5.4194 | 5.2441 | 5.3171 |
| 06/20/2023 | 5.3659 | 5.3659 | 5.0542 | 5.1418 |
| 06/21/2023 | 5.1418 | 5.5022 | 5.1322 | 5.3075 |
| 06/22/2023 | 5.3562 | 5.6239 | 5.3221 | 5.5704 |
| 06/25/2023 | 5.5947 | 5.7798 | 5.5704 | 5.6288 |
| 06/26/2023 | 5.7457 | 5.9404 | 5.5509 | 5.9404 |
| 07/02/2023 | 5.9647 | 6.0379 | 5.843 | 5.921 |
| 07/03/2023 | 5.9502 | 6.0281 | 5.7457 | 5.9404 |
| 07/04/2023 | 5.9404 | 6.0379 | 5.8479 | 6.0183 |
| 07/05/2023 | 6.1157 | 6.2715 | 6.0475 | 6.1352 |
| 07/06/2023 | 6.1352 | 6.3299 | 6.0816 | 6.1741 |
| 07/09/2023 | 6.1839 | 6.4761 | 6.1303 | 6.4566 |
| 07/10/2023 | 6.4906 | 6.7487 | 6.2862 | 6.739 |
| 07/11/2023 | 6.739 | 7.0409 | 6.5832 | 7.0409 |
| 07/12/2023 | 7.0312 | 7.075 | 6.8412 | 7.0701 |
| 07/13/2023 | 7.0116 | 7.0409 | 6.5345 | 7.0409 |
| 07/16/2023 | 7.0409 | 7.4742 | 6.8169 | 7.3525 |
| 07/17/2023 | 7.3505 | 7.4986 | 7.0428 | 7.2843 |
| 07/18/2023 | 7.2843 | 7.4285 | 7.0312 | 7.2298 |
| 07/19/2023 | 7.2532 | 7.4207 | 7.1285 | 7.3311 |
| 07/20/2023 | 7.3311 | 7.7129 | 7.2103 | 7.4324 |
| 07/23/2023 | 7.4596 | 7.6466 | 7.1636 | 7.1636 |
| 07/24/2023 | 7.1636 | 7.2065 | 6.8091 | 7.0116 |
| 07/25/2023 | 7.0039 | 7.0896 | 6.887 | 6.961 |
| 07/26/2023 | 7.0039 | 7.0974 | 6.8948 | 7.0507 |
| 07/27/2023 | 7.0896 | 7.2921 | 7.035 | 7.0701 |
| 07/30/2023 | 7.1191 | 7.2486 | 7.0564 | 7.1388 |
| 07/31/2023 | 7.1388 | 7.1388 | 6.9034 | 7.0799 |
| 08/01/2023 | 7.0799 | 7.1388 | 6.9034 | 6.9897 |
| 08/02/2023 | 6.9897 | 7.4329 | 6.9622 | 7.3545 |
| 08/03/2023 | 7.4603 | 7.9938 | 7.2682 | 7.9232 |
| 08/06/2023 | 8.033 | 8.4253 | 8.0017 | 8.0017 |
| 08/07/2023 | 8.1585 | 8.2134 | 7.4878 | 7.7663 |
| 08/08/2023 | 8.1194 | 8.4174 | 7.7859 | 8.1194 |
| 08/09/2023 | 8.1664 | 8.237 | 7.7938 | 7.8213 |
| 08/10/2023 | 7.8213 | 8.1585 | 7.7703 | 8.0017 |
| 08/13/2023 | 8.0017 | 8.6057 | 7.8291 | 8.3546 |
| 08/14/2023 | 8.3939 | 8.7939 | 8.3311 | 8.4331 |
| 08/15/2023 | 8.4331 | 8.6685 | 8.0174 | 8.1272 |
| 08/16/2023 | 8.1272 | 8.3546 | 7.8918 | 8.1821 |
| 08/17/2023 | 8.2213 | 8.3154 | 7.8251 | 7.8408 |
| 08/20/2023 | 7.833 | 8.1037 | 7.7349 | 7.9625 |
| 08/21/2023 | 7.9625 | 8.237 | 7.8213 | 7.8448 |
| 08/22/2023 | 7.9232 | 8.1664 | 7.8448 | 7.9075 |
| 08/23/2023 | 7.9468 | 8.0409 | 7.5506 | 7.6526 |
| 08/24/2023 | 7.6526 | 7.7467 | 7.3545 | 7.7467 |
| 08/27/2023 | 7.8056 | 8.1194 | 7.7663 | 7.8251 |
| 08/28/2023 | 7.8251 | 8.088 | 7.7389 | 7.8526 |
| 08/30/2023 | 7.8526 | 8.3154 | 7.8526 | 8.1585 |
| 08/31/2023 | 8.1585 | 8.4096 | 8.0959 | 8.2841 |
| 09/03/2023 | 8.3076 | 8.4488 | 8.0017 | 8.1194 |
| 09/04/2023 | 8.1194 | 8.1978 | 7.7859 | 7.8213 |
| 09/05/2023 | 7.8213 | 7.884 | 7.6918 | 7.7741 |
| 09/06/2023 | 7.7546 | 8.0095 | 7.6486 | 7.986 |
| 09/07/2023 | 7.986 | 8.6292 | 7.8996 | 8.6135 |
| 09/10/2023 | 8.6449 | 9.4138 | 8.6371 | 9.1 |
| 09/11/2023 | 9.1156 | 9.5314 | 9.1156 | 9.3745 |
| 09/12/2023 | 9.3745 | 9.7981 | 8.8332 | 8.896 |
| 09/13/2023 | 8.9116 | 9.7824 | 8.6763 | 9.602 |
| 09/14/2023 | 9.4216 | 9.602 | 9.1235 | 9.5236 |
| 09/17/2023 | 9.5393 | 10.1198 | 9.3745 | 9.3745 |
| 09/18/2023 | 9.4216 | 9.6569 | 9.1627 | 9.4059 |
| 09/19/2023 | 9.4216 | 9.5942 | 9.1705 | 9.1784 |
| 09/20/2023 | 9.2254 | 9.9864 | 9.1313 | 9.4686 |
| 09/21/2023 | 9.5706 | 10.1198 | 9.4843 | 9.8138 |
| 09/24/2023 | 9.8138 | 10.1511 | 9.7275 | 9.9551 |
| 09/25/2023 | 10.057 | 10.057 | 9.4921 | 9.4921 |
| 09/26/2023 | 9.5 | 9.8844 | 9.3745 | 9.7902 |
| 09/27/2023 | 9.7902 | 9.9236 | 9.5549 | 9.6412 |
| 09/28/2023 | 9.6648 | 9.7981 | 9.4686 | 9.6648 |
| 10/01/2023 | 9.7589 | 10.0884 | 9.602 | 9.8766 |
| 10/02/2023 | 9.9236 | 10.1982 | 9.7981 | 9.9551 |
| 10/03/2023 | 9.9551 | 10.0962 | 9.806 | 9.9314 |
| 10/04/2023 | 10.0491 | 10.3629 | 9.8374 | 9.9629 |
| 10/05/2023 | 9.9551 | 10.261 | 9.8609 | 10.1982 |
| 10/08/2023 | 9.8844 | 10.308 | 9.8531 | 9.9001 |
| 10/09/2023 | 10.0021 | 10.5904 | 10.0021 | 10.4492 |
| 10/10/2023 | 10.5199 | 11.1474 | 10.2375 | 10.3159 |
| 10/11/2023 | 10.3865 | 10.7865 | 9.7667 | 9.9629 |
| 10/12/2023 | 10.1903 | 10.2923 | 9.7824 | 10.2139 |
| 10/15/2023 | 10.2531 | 10.5119 | 10.0648 | 10.1982 |
| 10/16/2023 | 10.261 | 10.5434 | 9.9001 | 10.0962 |
| 10/17/2023 | 10.0021 | 10.3394 | 9.8374 | 10.159 |
| 10/18/2023 | 10.159 | 10.5119 | 10.0021 | 10.159 |
| 10/19/2023 | 10.1511 | 10.2217 | 9.5314 | 9.5314 |
| 10/22/2023 | 9.751 | 9.8687 | 9.3353 | 9.6098 |
| 10/23/2023 | 9.649 | 10.2217 | 9.4686 | 10.1041 |
| 10/24/2023 | 10.0648 | 10.1433 | 9.1 | 9.1 |
| 10/25/2023 | 9.1 | 9.3824 | 8.7156 | 8.8646 |
| 10/26/2023 | 8.9588 | 8.9588 | 8.5587 | 8.8803 |
| 10/29/2023 | 8.6449 | 8.9116 | 8.4802 | 8.7391 |
| 10/30/2023 | 8.7782 | 9.045 | 8.7077 | 8.9588 |
| 10/31/2023 | 8.8489 | 9.0136 | 8.3939 | 8.5273 |
| 11/01/2023 | 8.7939 | 8.9116 | 8.5978 | 8.6135 |
| 11/02/2023 | 8.6449 | 8.7156 | 8.2449 | 8.6292 |
| 11/05/2023 | 8.6685 | 9.0607 | 8.5352 | 8.5352 |
| 11/06/2023 | 8.8097 | 8.896 | 8.441 | 8.6763 |
| 11/07/2023 | 8.7626 | 8.7861 | 8.3389 | 8.6371 |
| 11/08/2023 | 8.6214 | 8.6214 | 8.3154 | 8.4958 |
| 11/09/2023 | 8.4958 | 8.5978 | 8.3939 | 8.5037 |
| 11/12/2023 | 8.5037 | 8.6057 | 8.0722 | 8.0722 |
| 11/13/2023 | 8.0722 | 8.1429 | 7.5545 | 7.5937 |
| 11/14/2023 | 7.7075 | 7.8056 | 7.4525 | 7.7075 |
| 11/15/2023 | 7.7467 | 7.9153 | 7.6369 | 7.6801 |
| 11/16/2023 | 7.6682 | 7.7859 | 7.6055 | 7.6957 |
| 11/19/2023 | 7.7467 | 7.9625 | 7.6369 | 7.6879 |
| 11/20/2023 | 7.8056 | 8.0409 | 7.6879 | 8.033 |
| 11/21/2023 | 8.1037 | 8.1585 | 7.8448 | 7.8683 |
| 11/22/2023 | 7.8761 | 8.0017 | 7.6879 | 7.6879 |
| 11/23/2023 | 7.6957 | 8.033 | 7.6251 | 7.9703 |
| 11/26/2023 | 8.0487 | 8.2292 | 7.8291 | 7.8605 |
| 11/27/2023 | 7.9389 | 8.0017 | 7.6094 | 7.6644 |
| 11/28/2023 | 7.6486 | 7.7114 | 7.382 | 7.382 |
| 11/29/2023 | 7.3741 | 7.7467 | 7.2956 | 7.3741 |
| 11/30/2023 | 7.3858 | 7.4839 | 7.1504 | 7.4055 |
| 12/03/2023 | 7.5662 | 7.5702 | 7.3348 | 7.4878 |
| 12/04/2023 | 7.531 | 7.6172 | 7.2525 | 7.2525 |
| 12/05/2023 | 7.2838 | 7.3545 | 6.5307 | 6.9034 |
| 12/06/2023 | 7.1191 | 7.3702 | 6.9387 | 7.1741 |
| 12/07/2023 | 7.1544 | 7.2956 | 7.0524 | 7.2564 |
| 12/10/2023 | 7.2643 | 7.3505 | 6.9622 | 6.9622 |
| 12/11/2023 | 6.9427 | 7.0172 | 6.621 | 6.8642 |
| 12/12/2023 | 6.8602 | 6.9427 | 6.6131 | 6.6131 |
| 12/13/2023 | 6.6681 | 6.7583 | 6.468 | 6.57 |
| 12/14/2023 | 6.9819 | 7.2251 | 6.8015 | 7.2251 |
| 12/17/2023 | 7.4487 | 7.5388 | 7.0524 | 7.3153 |
| 12/18/2023 | 7.3153 | 7.7389 | 7.2054 | 7.6094 |
| 12/19/2023 | 7.5937 | 7.8448 | 7.5427 | 7.8448 |
| 12/20/2023 | 7.8526 | 8.0409 | 7.4643 | 7.8605 |
| 12/21/2023 | 7.8605 | 8.1194 | 7.6644 | 8.0722 |
| 12/24/2023 | 8.0959 | 8.2056 | 7.7428 | 8.1115 |
| 12/25/2023 | 8.2056 | 8.5822 | 7.986 | 8.3546 |
| 12/26/2023 | 8.3939 | 8.5116 | 8.2527 | 8.3704 |
| 12/27/2023 | 8.3704 | 9.1784 | 8.3704 | 9.1784 |
| 12/28/2023 | 9.4138 | 10.0726 | 9.3745 | 10.0726 |