Istanbul - Delayed Quote TRY

Suwen Tekstil Sanayi Pazarlama A.S. (SUWEN.IS)

Compare
25.00
-0.50
(-1.96%)
At close: January 20 at 6:08:49 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202525.7425.7624.5025.0025.003,639,191
Jan 17, 202525.0625.7624.6625.5025.501,103,669
Jan 16, 202524.0225.5423.8025.3825.381,481,748
Jan 15, 202524.9025.0623.7823.9223.921,175,771
Jan 14, 202525.4025.6424.6624.9424.94557,146
Jan 13, 202526.0226.1425.3225.4025.40773,411
Jan 10, 202526.6026.6025.9625.9625.96889,085
Jan 9, 202526.5227.2026.3026.5026.501,544,200
Jan 8, 202526.8427.0826.2226.5026.50762,366
Jan 7, 202527.0027.3626.8026.8026.801,061,945
Jan 6, 202528.1428.1427.0027.0027.001,169,767
Jan 3, 202528.2028.3226.8027.4227.423,901,491
Jan 2, 202529.9030.0027.8028.0628.064,267,643
Dec 31, 202430.0831.7029.3030.7230.728,688,577
Dec 30, 202429.4630.2829.3029.8829.887,630,575
Dec 27, 202429.5829.7828.9629.3029.302,297,768
Dec 26, 202429.5029.6628.6829.6029.601,510,749
Dec 25, 202428.4628.9828.0028.9828.981,070,853
Dec 24, 202429.0029.0027.9428.4628.462,565,754
Dec 23, 202427.1028.1026.8228.1028.102,227,136
Dec 20, 202427.0427.6826.3026.8426.842,181,141
Dec 19, 202427.4627.5026.1027.0427.042,521,447
Dec 18, 202428.1228.3027.0027.5027.501,327,272
Dec 17, 202428.8628.9027.9428.1028.101,300,828
Dec 16, 202428.3629.1428.2628.7228.722,116,549
Dec 13, 202427.9628.8027.8428.3628.36951,663
Dec 12, 202428.2229.0027.9027.9027.901,634,660
Dec 11, 202427.7028.0827.4428.0628.061,070,372
Dec 10, 202428.4228.4227.5027.5027.50570,106
Dec 9, 202428.8628.8828.1428.2428.24809,120
Dec 6, 202428.0029.2828.0028.7628.761,875,541
Dec 5, 202428.5029.2827.1028.0228.021,194,980
Dec 4, 202427.9228.8827.9028.5628.561,247,906
Dec 3, 202428.7828.8427.8227.9627.961,705,152
Dec 2, 202429.7829.7828.6228.6628.661,256,334
Nov 29, 202429.1629.9228.4829.9229.92682,096
Nov 28, 202429.0829.4028.5429.0029.001,379,206
Nov 27, 202429.6829.7028.3428.9428.941,076,698
Nov 26, 202429.4030.1029.1629.4829.48774,467
Nov 25, 202429.4829.5628.7229.4029.40848,377
Nov 22, 202428.9629.2828.7629.2829.28616,114
Nov 21, 202428.4429.1828.2029.1029.10970,903
Nov 20, 202429.4429.4428.0428.8828.881,158,225
Nov 19, 202428.1828.6227.9828.4028.401,150,825
Nov 18, 202427.5828.4027.1428.1828.181,614,158
Nov 15, 202426.4027.9426.0227.5827.581,729,723
Nov 14, 202426.4026.6625.9026.4226.42806,210
Nov 13, 202426.4426.5625.1626.2226.224,466,577
Nov 12, 202427.0427.0426.1626.4026.40626,152
Nov 11, 202427.4427.4425.4626.8626.863,052,549
Nov 8, 202427.9627.9626.8826.9426.941,525,649
Nov 7, 202428.6828.6827.3827.7227.7225,367,851
Nov 6, 202428.0228.6627.7228.1028.101,026,225
Nov 5, 202428.5028.7227.1028.0028.001,929,175
Nov 4, 202429.4429.8028.0028.5028.501,818,083
Nov 1, 202429.5630.1629.2829.4429.442,312,302
Oct 31, 202429.9830.2029.0229.4429.44954,079
Oct 30, 202429.6230.4629.3429.9629.962,584,642
Oct 28, 202428.1029.7428.1029.6029.601,733,787
Oct 25, 202428.6228.7428.1428.1428.14214,869
Oct 24, 202428.8629.2028.6228.6228.62390,545
Oct 23, 202429.0429.4428.7628.7628.76387,315
Oct 22, 202429.6229.9028.6029.4829.48702,338
Oct 21, 202428.4829.4427.2229.4429.44620,023
Oct 18, 202426.7029.0026.1628.4828.481,619,390
Oct 17, 202426.9227.0026.3426.3826.38324,542
Oct 16, 202427.3627.4026.3026.7426.741,112,703
Oct 15, 202427.0427.6426.8227.1227.12888,390
Oct 14, 202426.5826.9826.0226.9826.98510,980
Oct 11, 202427.1227.2026.2626.4826.481,517,140
Oct 10, 202426.8427.2226.5027.0627.06664,374
Oct 9, 202427.5027.5026.2626.8426.84337,043
Oct 8, 202427.1827.3426.6027.3427.34404,460
Oct 7, 202427.1227.7226.8427.0027.00824,669
Oct 4, 202426.8827.1026.4227.1027.10504,001
Oct 3, 202426.7027.3026.6426.7426.74515,715
Oct 2, 202427.3827.8226.8826.9826.98458,138
Oct 1, 202429.0029.0026.8227.4227.421,132,612
Sep 30, 202428.4429.4028.2628.6628.66793,504
Sep 27, 202428.8828.8828.0428.4428.44749,180
Sep 26, 202428.7028.8828.0628.4428.44649,244
Sep 25, 202429.5029.5828.8028.8028.80764,939
Sep 24, 202429.5429.7028.9829.7029.70354,712
Sep 23, 202430.0030.2429.2029.4429.44404,410
Sep 20, 202430.0030.0829.5830.0030.00599,924
Sep 19, 202430.1230.5029.5429.8829.88496,231
Sep 18, 202430.1430.1629.1829.9029.90830,725
Sep 17, 202429.5830.5028.1229.9829.981,255,456
Sep 16, 202430.6030.9629.4429.5629.56668,249
Sep 13, 202429.2030.6229.0830.5030.50432,884
Sep 12, 202430.0030.0828.5029.3429.34485,890
Sep 11, 202431.0031.0029.5829.7229.72589,843
Sep 10, 202431.0031.1630.2031.0031.001,027,777
Sep 9, 202431.0032.0029.8831.0031.001,579,640
Sep 6, 202430.6031.2630.2830.3630.361,000,243
Sep 5, 202430.2430.6229.5230.6030.601,660,774
Sep 4, 202430.0231.0030.0230.2430.241,049,331
Sep 3, 202430.9030.9030.0830.6030.601,175,438
Sep 2, 202431.4831.4830.0231.2031.201,899,311
Aug 29, 202429.3631.4829.1431.4831.481,029,049
Aug 28, 202429.2030.5029.0229.1829.181,142,855
Aug 27, 202429.3029.6628.6629.2029.201,048,198
Aug 26, 202429.9830.2029.0829.4829.48259,776
Aug 23, 202430.3630.9229.6629.9629.96486,524
Aug 22, 202431.2032.1230.0430.3230.322,738,016
Aug 21, 202430.8432.9230.6431.2431.241,935,953
Aug 20, 202432.0232.0230.5230.5230.521,049,772
Aug 19, 202432.1032.2831.0632.0232.021,490,594
Aug 16, 202430.9032.3430.0831.9831.98966,190
Aug 15, 202430.5031.0230.1830.6030.60943,256
Aug 14, 202429.9431.0029.4830.0030.001,075,472
Aug 13, 202430.0230.9828.5429.9629.961,286,585
Aug 12, 2024 0.25 Dividend
Aug 12, 202433.1233.6030.1630.3430.342,291,279
Aug 9, 202433.1033.2831.6232.9432.69744,155
Aug 8, 202433.0033.6031.4432.8632.61397,948
Aug 7, 202431.2032.4431.0232.4032.15562,792
Aug 6, 202431.8033.0030.3031.2030.96557,395
Aug 5, 202432.2232.4830.6831.7231.48444,757
Aug 2, 202433.7433.9832.8033.0632.811,742,412
Aug 1, 202436.6436.6433.6033.8033.541,073,809
Jul 31, 202433.0033.4431.9833.4233.17477,602
Jul 30, 202433.0033.7432.4033.0032.75872,098
Jul 29, 202433.3233.6032.3833.0032.75555,997
Jul 26, 202433.3033.9832.9233.3233.07653,217
Jul 25, 202433.5834.0032.2233.5433.29912,737
Jul 24, 202433.9234.1833.1633.6233.36950,405
Jul 23, 202435.3435.3433.6033.9233.661,038,878
Jul 22, 202435.0636.1233.6035.0034.731,547,828
Jul 19, 202434.8835.5433.1835.3035.031,382,898
Jul 18, 202433.3835.6032.0034.8834.622,327,255
Jul 17, 202431.1634.2431.1633.3833.133,000,904
Jul 16, 202430.1431.5229.7831.1430.901,361,338
Jul 12, 202430.0630.5229.8430.1229.89463,337
Jul 11, 202430.0630.2629.8230.0629.83674,996
Jul 10, 202430.1830.2029.7030.0629.83272,082
Jul 9, 202430.6230.7029.1430.3030.07845,534
Jul 8, 202431.1831.2030.0030.6630.43843,964
Jul 5, 202431.2031.5030.9431.1830.94370,950
Jul 4, 202430.6431.2230.4031.2230.981,210,498
Jul 3, 202431.0631.0830.1430.6030.37582,814
Jul 2, 202431.8831.8830.3830.9830.74836,754
Jul 1, 202432.7032.9031.0831.9831.74850,609
Jun 28, 202431.4633.0031.2832.7032.451,406,113
Jun 27, 202430.7431.4630.6831.4631.22840,189
Jun 26, 202431.4431.6429.8831.0830.841,171,287
Jun 25, 202431.0631.4430.8631.4431.20531,240
Jun 24, 202430.8231.2030.5031.0030.76677,735
Jun 21, 202429.7030.9229.2430.9230.691,550,031
Jun 20, 202430.0030.1229.0229.7029.47930,747
Jun 14, 202430.1030.4429.4830.0029.77751,558
Jun 13, 202429.6630.2029.5230.0029.77594,086
Jun 12, 202429.8229.8828.9229.7229.49926,969
Jun 11, 202429.8030.8629.5629.9629.73876,537
Jun 10, 202429.7230.3029.2629.7029.47754,488
Jun 7, 202429.2029.9229.0029.6029.38727,969
Jun 6, 202428.4629.4227.2429.2028.982,254,983
Jun 5, 202429.1029.6028.4228.5028.281,929,596
Jun 4, 202428.8029.7828.1029.1428.92852,218
Jun 3, 202429.9030.4627.0228.8028.583,008,644
May 31, 202429.5029.9029.2829.9029.67768,202
May 30, 202429.3629.6629.0229.5029.281,164,732
May 29, 202429.2029.5628.8029.3629.141,285,284
May 28, 202429.1629.8028.4829.1228.901,858,269
May 27, 202428.4629.3227.6229.1628.941,580,036
May 24, 202427.5229.3627.5228.5828.361,658,295
May 23, 202426.8229.4026.7228.0027.793,105,657
May 22, 202426.8027.0226.4226.8226.62774,242
May 21, 202426.9827.7026.4226.8026.602,172,828
May 20, 202426.7827.1626.0026.8026.602,138,128
May 17, 202426.3827.5825.4426.7226.523,349,650
May 16, 202426.0826.6025.7826.4026.201,964,945
May 15, 202424.5626.3624.4226.0825.883,782,135
May 14, 202423.4224.8023.4224.6224.432,709,218
May 13, 202423.6424.1823.3823.6023.422,911,299
May 10, 202422.7023.2022.1223.2023.023,367,800
May 9, 202422.2222.4621.7222.1822.011,881,367
May 8, 202420.9022.7620.9022.3422.177,276,335
May 7, 202419.9120.9619.8320.7020.543,224,862
May 6, 202419.9920.5019.7719.8519.701,435,055
May 3, 202419.9920.2019.7619.9319.78962,894
May 2, 202419.7020.2419.7019.9719.821,040,263
Apr 30, 202419.9020.1819.5019.6719.521,487,312
Apr 29, 202420.0020.2019.3019.9019.751,233,059
Apr 26, 202420.4220.5019.9519.9819.831,209,351
Apr 25, 202420.7021.1419.9920.2620.113,051,509
Apr 24, 202421.0022.0820.8221.3221.162,332,748
Apr 22, 202420.9221.4420.5620.5620.401,194,066
Apr 19, 202420.5421.3020.5220.9620.80579,918
Apr 18, 202421.0621.6620.5020.8220.66620,259
Apr 17, 202422.0022.3821.0421.0420.881,391,765
Apr 16, 202420.7622.0020.4021.7021.541,346,792
Apr 15, 202420.4620.9220.1620.8020.64685,227
Apr 8, 202420.2020.8420.1020.5220.361,232,685
Apr 5, 202420.5020.6619.9920.1820.032,303,543
Apr 4, 202420.1620.4620.0020.4020.251,087,808
Apr 3, 202419.0620.5019.0619.9619.811,602,945
Apr 2, 202419.8220.1819.2419.3119.161,542,015
Apr 1, 202420.5020.5219.5719.8219.67974,422
Mar 29, 202419.6920.2219.6219.8019.65711,503
Mar 28, 202419.9020.3419.6319.6819.53772,126
Mar 27, 202420.3620.6419.3619.9019.75696,846
Mar 26, 202421.6021.8220.2420.4220.271,323,673
Mar 25, 202421.9622.5821.3021.5621.401,568,696
Mar 22, 202421.2222.3421.2221.9421.771,803,976
Mar 21, 202421.0822.0020.8621.4021.241,167,096
Mar 20, 202421.0021.4820.8420.9220.76952,234
Mar 19, 202421.4021.8420.8821.3021.141,282,208
Mar 18, 202422.3222.8221.2221.4221.261,336,825
Mar 15, 202421.5022.8621.1022.3622.196,385,273
Mar 14, 202421.8621.8621.2421.4621.301,010,819
Mar 13, 202421.5021.9020.9821.4621.301,382,674
Mar 12, 202422.5422.8620.9821.4621.301,995,656
Mar 11, 202423.9824.2022.4422.5022.332,196,708
Mar 8, 202422.9823.8822.5623.2623.083,815,897
Mar 7, 202420.5622.6020.5622.6022.434,866,882
Mar 6, 202421.2621.4420.2620.5620.401,901,196
Mar 5, 202421.3822.1221.0021.2421.082,679,901
Mar 4, 202420.7621.5420.7621.2421.082,647,332
Mar 1, 202420.9020.9420.3020.7020.541,360,107
Feb 29, 202420.2020.7220.2020.6220.461,256,774
Feb 28, 202421.0021.2020.0420.1820.031,660,335
Feb 27, 202422.2822.3021.0021.0020.842,112,821
Feb 26, 202422.0622.7021.8222.2822.112,400,007
Feb 23, 202422.1422.3021.7022.0021.831,654,636
Feb 22, 202421.7822.1621.6022.1221.951,930,656
Feb 21, 202421.8222.1021.5021.6821.522,259,064
Feb 20, 202421.0422.7820.6221.7221.563,826,017
Feb 19, 202421.8022.0020.7820.9020.743,356,910
Feb 16, 202421.6821.9421.3821.8021.632,462,934
Feb 15, 202421.7622.2621.5821.6621.503,050,734
Feb 14, 202421.3021.8020.6221.7621.592,280,551
Feb 13, 202422.4622.5421.0021.0020.842,533,864
Feb 12, 202421.4422.3821.0022.3822.214,589,111
Feb 9, 202421.1821.6820.6221.1420.983,603,550
Feb 8, 202420.0621.5820.0221.1621.007,926,606
Feb 7, 202420.5021.2419.9120.0219.876,715,134
Feb 6, 202419.7719.9919.3519.8319.682,508,920
Feb 5, 202419.4619.9119.4619.5819.432,179,218
Feb 2, 202420.0020.0619.5619.7419.592,770,672
Feb 1, 202420.0020.2819.8819.9219.773,053,253
Jan 31, 202419.8620.6019.8019.8719.723,245,021
Jan 30, 202419.7720.1219.5719.8119.661,862,337
Jan 29, 202419.9021.0019.7019.7019.552,207,187
Jan 26, 202419.4319.8619.3019.8119.661,483,133
Jan 25, 202419.1819.4219.0919.3619.211,714,638
Jan 24, 202419.0019.4818.9019.1719.021,024,010
Jan 23, 202419.2819.4618.9819.0018.861,137,654
Jan 22, 202419.2219.5819.1019.1418.99908,778

Related Tickers

BRKO Broke Out Inc.
0.0001
0.00%
 
ATSYH.IS Atlantis Yatirim Holding A.S.
43.78
+0.37%
 
DAGI.IS Dagi Giyim Sanayi ve Ticaret A.S.
17.78
-9.97%
 
RODRG.IS Rodrigo Tekstil Sanayi ve Ticaret A.S.
18.92
-0.32%
 
DERHL.IS Derluks Yatirim Holding Anonim Sirketi
19.27
-1.73%
 
VAKKO.IS Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.
80.20
-1.23%
 
KOTON.IS KOTON MAGAZACILIK
20.00
-0.50%
 
SUNTK.IS Sun Tekstil Sanayi ve Ticaret A.S.
42.20
+1.20%