Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
SÖNMEZ FİLAMENT SENTETİK İPLİK VE ELYAF SANAYİ A.Ş. logo
SONME
SÖNMEZ FİLAMENT SENTETİK İPLİK VE ELYAF SANAYİ A.Ş.
15:10:01
129.2 ₺
-3.300 (%-2.49)
Previous Close: 132.5·
Volatility: 2.340
Day Low₺128.9
Day High₺132
Bid129.2
Ask130.4

Market Data

Spot Rate
B:129.2
A:130.4
Week over week (WoW)
+4.28%
Month over month (MoM)
-7.05%
Year to date (YTD)
-25.66%
Year over year (YoY)
+23.93%
Overview
Technicals
Financial Statements
Comments
Archive

SONME: SÖNMEZ FİLAMENT SENTETİK İPLİK VE ELYAF SANAYİ A.Ş. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.7673
CLOSE 2.7543

Low

LOW 2.0009

High

HIGH 4.6763
DATEOPENHIGHLOWCLOSE
01/01/20183.07833.08563.04183.0636
01/02/20183.07113.11513.00513.0344
01/03/20183.00513.10042.96113.0125
01/04/20183.01973.08562.99773.0344
01/07/20183.04913.08563.00513.027
01/08/20183.04913.16633.01973.0856
01/09/20183.10773.14423.04913.093
01/10/20183.10773.26163.07113.1589
01/11/20183.16633.23243.16633.2103
01/14/20183.23243.2473.16633.1884
01/15/20183.18843.29833.18843.2616
01/16/20183.29833.29833.25423.2763
01/17/20183.28373.32763.25423.291
01/18/20183.2913.50353.28373.3862
01/21/20183.40093.40823.34233.3714
01/22/20183.3573.68673.33493.4742
01/23/20183.50353.63543.49623.6207
01/24/20183.65753.95793.65013.87
01/25/20183.92124.60293.8924.3757
01/28/20184.39774.67633.95794.2438
01/29/20183.99464.29513.6063.7747
01/30/20183.81133.8923.61343.7234
01/31/20183.73063.84063.70143.8041
02/01/20183.7163.92123.7163.826
02/04/20183.84063.873.6063.7014
02/05/20183.68674.44173.56954.4417
02/06/20184.61764.65433.92123.9872
02/07/20183.96533.99463.67943.6794
02/08/20183.67213.67213.34233.5035
02/11/20183.50353.73063.44473.5548
02/12/20183.55483.58423.45213.4521
02/13/20183.46683.56953.38623.4447
02/14/20183.48164.11923.40823.9507
02/15/20183.95074.01643.67943.76
02/18/20183.763.79663.66483.6721
02/19/20183.66483.70143.49623.5108
02/20/20183.51823.67213.50353.5328
02/21/20183.55483.90653.52543.606
02/22/20183.62073.7383.55483.5769
02/25/20183.61343.61343.55483.5769
02/26/20183.64283.64283.54743.5769
02/27/20183.57693.70143.52543.6134
02/28/20183.62813.62813.55483.5548
03/01/20183.56953.65013.52543.5474
03/04/20183.54743.61343.53283.5401
03/05/20183.55483.56953.45213.4595
03/06/20183.44473.44473.21763.3714
03/07/20183.37143.58423.30563.3789
03/08/20183.40823.43013.33493.3935
03/11/20183.38623.40823.34953.3642
03/12/20183.3573.39353.32763.3495
03/13/20183.33493.51823.31293.3129
03/14/20183.32763.32763.07833.2324
03/15/20183.2473.28373.21033.2396
03/18/20183.23243.25423.21033.2176
03/19/20183.23963.23963.18843.2176
03/20/20183.23243.32023.19573.2396
03/21/20183.25423.2693.2033.2103
03/22/20183.21033.22493.14423.1589
03/25/20183.17373.45213.15893.2324
03/26/20183.2473.25423.17373.203
03/27/20183.2033.2033.1373.1517
03/28/20183.16633.2033.14423.1517
03/29/20183.17373.1813.15173.1517
04/01/20183.17373.21033.14423.1884
04/02/20183.1813.19573.12983.1517
04/03/20183.17373.18843.07833.1151
04/04/20183.11513.14423.07833.1077
04/05/20183.10773.11513.04183.093
04/08/20183.0933.19573.03443.0564
04/09/20183.05643.54012.76323.3642
04/10/20183.43013.61342.69723.0197
04/11/20183.06363.07112.92452.9611
04/12/20182.98312.99042.89522.9318
04/15/20182.91712.98312.91712.9318
04/16/20182.94662.96112.85122.8879
04/17/20182.88793.04182.87312.9831
04/18/20183.04183.15172.98313.0344
04/19/20183.05643.05642.93182.9904
04/23/20183.01973.03442.95382.9611
04/24/20182.99042.99042.89522.9171
04/25/20182.93182.93182.78522.8512
04/26/20182.87312.89522.81452.8805
04/29/20182.88052.92452.82192.8731
05/01/20182.86592.87312.79982.8292
05/02/20182.82922.82922.74852.7925
05/03/20182.79252.79252.69722.7046
05/06/20182.71922.71922.57262.5801
05/07/20182.58732.61662.44072.4407
05/08/20182.41882.41882.27222.3528
05/09/20182.37472.52862.32342.3967
05/10/20182.39672.48482.3822.4114
05/13/20182.44072.58732.40412.536
05/14/20182.5362.58012.42612.4774
05/15/20182.52132.59462.46272.4701
05/16/20182.48482.52862.47012.4848
05/17/20182.48482.49942.47012.4919
05/20/20182.49942.52132.43332.448
05/21/20182.48482.48482.41882.4407
05/22/20182.44072.46272.27962.3674
05/23/20182.41882.41882.27222.2867
05/24/20182.30882.33812.27222.3234
05/27/20182.33812.61662.32342.4774
05/28/20182.48482.52862.47012.4774
05/29/20182.50672.51392.45532.4848
05/30/20182.48482.51392.41882.4188
05/31/20182.41882.4482.26482.3747
06/03/20182.37472.47012.37472.4188
06/04/20182.43332.46272.34552.4041
06/05/20182.40412.40412.27962.3455
06/06/20182.36012.41882.25022.3674
06/07/20182.36742.36742.29422.3308
06/10/20182.33082.37472.30882.3601
06/11/20182.34552.36742.30142.3308
06/12/20182.34552.58012.32342.4261
06/13/20182.44072.48482.3822.4553
06/17/20182.45532.45532.38942.3894
06/18/20182.45532.45532.38942.4188
06/19/20182.45532.57262.41882.4701
06/20/20182.49942.59462.45532.558
06/21/20182.57262.63872.49192.5286
06/24/20182.52862.77782.52862.6166
06/25/20182.6022.6462.57262.5873
06/26/20182.63872.66782.56542.602
06/27/20182.61662.65332.58732.6166
06/28/20182.63132.77782.61662.6608
07/01/20182.67522.74122.66782.6825
07/02/20182.69722.81452.68252.7266
07/03/20182.74122.77782.70462.7119
07/04/20182.72662.75592.71192.7192
07/05/20182.74122.79982.71922.7266
07/08/20182.73392.77782.73392.7559
07/09/20182.71192.75592.61662.646
07/10/20182.63132.66782.52862.558
07/11/20182.59462.6022.46272.5213
07/12/20182.5362.54342.47742.5139
07/15/20182.54342.58012.49192.5434
07/16/20182.54342.63872.54342.6092
07/17/20182.63872.63872.56542.6166
07/18/20182.60922.63132.59462.6239
07/19/20182.62392.65332.58012.5873
07/22/20182.60922.81452.6022.7046
07/23/20182.70462.78522.59462.6166
07/24/20182.71192.73392.62392.6899
07/25/20182.63872.70462.63132.6752
07/26/20182.67522.79982.67522.7192
07/29/20182.72662.99772.72662.7852
07/30/20182.87312.89522.69722.7632
07/31/20182.81453.31292.49193.2249
08/01/20183.11513.28372.83652.8584
08/02/20182.84382.93182.74852.7852
08/05/20182.78522.90972.71922.7485
08/06/20182.76322.77782.71192.7412
08/07/20182.74122.76322.71922.7412
08/08/20182.72662.75592.68252.6972
08/09/20182.63872.63872.26482.4114
08/12/20182.41142.44072.00092.1183
08/13/20182.23552.30882.08152.2135
08/14/20182.23552.33812.13292.1695
08/15/20182.22812.30882.16952.2208
08/16/20182.22812.33812.14012.2502
08/19/20182.26482.35282.25022.3014
08/26/20182.30882.35282.19892.3528
08/27/20182.33082.52132.30882.4188
08/28/20182.43332.4482.34552.3967
08/30/20182.39672.45532.30882.448
09/02/20182.44072.85842.40412.4994
09/03/20182.50672.52862.42612.4407
09/04/20182.45532.47742.42612.4407
09/05/20182.47012.48482.41882.448
09/06/20182.4482.4482.3822.3894
09/09/20182.42612.5362.3822.3967
09/10/20182.41142.41882.35282.3674
09/11/20182.36742.38942.34552.3601
09/12/20182.35282.46272.29422.3747
09/13/20182.37472.80722.37472.5139
09/16/20182.50672.79252.50672.536
09/17/20182.55062.88792.54342.6972
09/18/20182.69722.72662.57262.6092
09/19/20182.62392.62392.52862.5654
09/20/20182.58012.59462.55062.5654
09/23/20182.56542.61662.55062.5801
09/24/20182.59462.67522.58732.6166
09/25/20182.63872.6462.52862.5873
09/26/20182.6022.62392.56542.5726
09/27/20182.6022.6022.55062.558
09/30/20182.58012.58732.49192.5067
10/01/20182.52132.6462.51392.5506
10/02/20182.57262.59462.52132.5506
10/03/20182.57262.58012.44072.448
10/04/20182.47742.52862.42612.5067
10/07/20182.5362.55062.46272.5434
10/08/20182.5582.5582.47012.5213
10/09/20182.49192.5362.41142.4553
10/10/20182.4482.49192.41882.4407
10/11/20182.43332.47742.42612.4627
10/14/20182.47742.55062.47742.5213
10/15/20182.5362.5362.47742.5067
10/16/20182.52862.52862.47742.4994
10/17/20182.51392.51392.45532.4919
10/18/20182.49192.49192.44072.4627
10/21/20182.47742.49192.3822.3894
10/22/20182.37472.39672.31612.3234
10/23/20182.34552.41882.30882.3088
10/24/20182.30142.32342.19892.3014
10/25/20182.30142.30142.24282.2648
10/29/20182.28672.28672.16952.1916
10/30/20182.21352.22082.01562.1548
10/31/20182.16222.22812.16222.1916
11/01/20182.19162.22812.19162.2135
11/04/20182.2062.32342.19162.2575
11/05/20182.25022.27222.2062.2208
11/06/20182.28672.43332.2062.3088
11/07/20182.33082.33812.23552.2355
11/08/20182.24282.3822.12562.2281
11/11/20182.25022.28672.19892.2208
11/12/20182.23552.50672.22812.3455
11/13/20182.38942.44072.32342.3234
11/14/20182.34552.41882.28672.3528
11/15/20182.36012.3822.30142.3528
11/18/20182.35282.3822.33082.3455
11/19/20182.33812.34552.29422.3161
11/20/20182.33082.37472.16222.3674
11/21/20182.37472.4482.33812.3674
11/22/20182.3822.39672.35282.3674
11/25/20182.36742.39672.34552.3674
11/26/20182.36742.38942.29422.3601
11/27/20182.3822.3822.32342.3381
11/28/20182.36012.36012.31612.3308
11/29/20182.35282.36012.31612.3308
12/02/20182.34552.35282.31612.3234
12/03/20182.32342.37472.30882.3234
12/04/20182.31612.33082.30142.3234
12/05/20182.32342.33082.28672.3088
12/06/20182.30882.33812.30142.3234
12/09/20182.32342.33082.27962.3088
12/10/20182.29422.31612.29422.3088
12/11/20182.28672.37472.24282.2796
12/12/20182.24282.28672.21352.2648
12/13/20182.27962.27962.16222.2208
12/16/20182.23552.28672.22082.2502
12/17/20182.25752.25752.21352.2502
12/18/20182.25022.27962.23552.2575
12/19/20182.25752.25752.22812.2428
12/20/20182.24282.27962.22082.2575
12/23/20182.26482.30142.25022.2796
12/24/20182.27962.36012.25022.3455
12/25/20182.36012.42612.32342.3234
12/26/20182.35952.42732.30692.3219
12/27/20182.32952.34452.31452.3295
12/30/20182.34452.35212.28432.3445