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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.9453
CLOSE 2.9428

Low

LOW 2.1792

High

HIGH 5.2976
DATEOPENHIGHLOWCLOSE
01/01/20192.35212.35212.17922.2167
01/02/20192.21672.27692.17922.2468
01/03/20192.23932.28432.19432.2694
01/06/20192.26942.29192.23182.2618
01/07/20192.20912.28432.20182.2544
01/08/20192.25442.29192.21672.2393
01/09/20192.19432.27692.19432.2393
01/10/20192.26182.27692.20912.2318
01/13/20192.22422.31452.19432.2242
01/14/20192.23182.34452.23182.2843
01/15/20192.29192.51732.25442.3069
01/16/20192.32952.76532.29192.7653
01/17/20192.72772.96822.40462.4572
01/20/20192.44212.46472.37452.4421
01/21/20192.44212.56242.41222.4497
01/22/20192.47222.48742.43462.4421
01/23/20192.46472.46472.43462.4421
01/24/20192.47222.50982.42732.4572
01/27/20192.45722.47222.44212.4497
01/28/20192.47222.52482.44212.4647
01/29/20192.48742.55492.44972.5323
01/30/20192.54742.55492.48742.5248
01/31/20192.55492.56992.50982.5699
02/03/20192.55492.62.54742.5851
02/04/20192.58512.84052.45722.5248
02/05/20192.53233.02832.47983.0283
02/06/20193.08843.30642.68262.7729
02/07/20192.74282.8782.48742.5248
02/10/20192.54742.54742.48742.5023
02/11/20192.50982.55492.47982.5023
02/12/20192.50232.50982.42732.4497
02/13/20192.47222.47222.3822.4273
02/14/20192.43462.47222.3972.4273
02/17/20192.42732.49472.42732.4798
02/18/20192.47982.53232.45722.5023
02/19/20192.52482.53232.48742.5023
02/20/20192.50982.64512.50232.6376
02/21/20192.67512.79532.63762.7128
02/24/20192.73532.78032.66752.6826
02/25/20192.70522.72772.53992.5924
02/26/20192.58512.6152.53992.5549
02/27/20192.56992.59242.55492.5624
02/28/20192.56242.56242.49472.5098
03/03/20192.51732.55492.49472.5098
03/04/20192.50982.52482.47222.5023
03/05/20192.50982.51732.47222.4947
03/06/20192.48742.50982.45722.4647
03/07/20192.48742.48742.40462.4421
03/10/20192.47982.47982.42732.4497
03/11/20192.44972.47222.41222.4497
03/12/20192.47222.47222.41222.4346
03/13/20192.43462.53232.41972.4947
03/14/20192.51732.53992.49472.5323
03/17/20192.53992.59242.50982.5851
03/18/20192.58512.62252.53992.5549
03/19/20192.55492.59242.46472.5474
03/20/20192.54742.54742.49472.5323
03/21/20192.53232.53232.3972.5023
03/24/20192.50232.50232.38962.4572
03/25/20192.47222.47982.40462.4122
03/26/20192.41222.47982.32192.397
03/27/20192.3822.40462.3372.382
03/28/20192.3822.40462.3372.367
03/31/20192.3972.48742.3372.4722
04/01/20192.47982.47982.42732.4572
04/02/20192.47222.47222.42732.4421
04/03/20192.44972.47222.41222.4722
04/04/20192.44972.53232.44972.4874
04/07/20192.48742.51732.47222.4947
04/08/20192.52482.53232.47982.5173
04/09/20192.52482.56992.48742.5399
04/10/20192.53992.54742.47222.5023
04/11/20192.54742.54742.43462.4947
04/14/20192.49472.53992.41972.5098
04/15/20192.53232.53232.44972.4947
04/16/20192.49472.55492.49472.5323
04/17/20192.54742.55492.48742.5173
04/18/20192.53992.53992.48742.5098
04/21/20192.50232.53232.48742.5173
04/23/20192.54742.54742.48742.5098
04/24/20192.50982.53232.38962.4798
04/25/20192.47982.56242.44972.5098
04/28/20192.50232.50232.46472.4647
04/29/20192.47222.53992.44972.4722
05/01/20192.50982.50982.26942.4722
05/02/20192.47222.54742.42732.4798
05/05/20192.53232.53232.44212.4874
05/06/20192.48742.49472.42732.4722
05/07/20192.53232.53232.45722.4947
05/08/20192.49472.50232.46472.4647
05/09/20192.48742.53232.42732.4273
05/12/20192.46472.46472.3672.397
05/13/20192.41222.52482.35212.4346
05/14/20192.51732.52482.3822.3896
05/15/20192.41222.44212.3672.3896
05/16/20192.44972.44972.35952.367
05/19/20192.38962.41972.29192.4197
05/20/20192.41222.41222.32952.3745
05/21/20192.35212.41222.32192.3295
05/22/20192.35212.3672.28432.3295
05/23/20192.32952.3672.29942.3219
05/26/20192.32952.32952.29192.2919
05/27/20192.31452.31452.27692.3069
05/28/20192.32192.32952.26942.2919
05/29/20192.29192.30692.17922.2994
05/30/20192.31452.34452.26182.2919
06/02/20192.29192.31452.26942.2919
06/06/20192.31452.3672.29192.367
06/09/20192.35952.44212.35952.4421
06/10/20192.42732.48742.3972.4122
06/11/20192.43462.53232.40462.4421
06/12/20192.42732.55492.37452.5173
06/13/20192.51732.55492.44972.4798
06/16/20192.52482.52482.44212.5248
06/17/20192.53232.56992.47982.5549
06/18/20192.56992.6152.53232.5323
06/19/20192.56992.76532.51732.6526
06/20/20192.65262.96822.60752.8554
06/23/20192.89312.93062.78032.8479
06/24/20192.8782.91552.80292.8254
06/25/20192.87062.87062.78032.8104
06/26/20192.82542.92312.80292.863
06/27/20192.8632.91552.81792.8405
06/30/20192.85543.32892.85543.1409
07/01/20193.1113.27632.98323.0057
07/02/20192.99833.09592.96073.0433
07/03/20193.10343.1113.00573.0433
07/04/20193.05843.27633.02833.1786
07/07/20193.16353.19373.07343.1186
07/08/20193.11863.22363.09593.1711
07/09/20193.17113.25373.12613.1261
07/10/20193.13353.18623.03583.1335
07/11/20193.17113.28393.12613.1937
07/15/20193.19373.33643.19373.3213
07/16/20193.33643.35143.20113.2988
07/17/20193.31383.52423.27633.4341
07/18/20193.47923.51683.36653.4191
07/21/20193.49423.61443.39653.5467
07/22/20193.59943.95273.57693.8699
07/23/20193.86994.10293.75724.0428
07/24/20194.02774.1933.75723.8549
07/25/20193.89254.09533.79473.8398
07/28/20193.86993.98263.85493.8925
07/29/20193.93763.93763.84733.8775
07/30/20193.8853.90743.83983.8775
07/31/20193.90743.90743.84733.8473
08/01/20193.89253.98263.83233.8624
08/04/20193.93764.09533.8853.8925
08/05/20193.89253.99763.83233.8699
08/06/20193.77223.90743.76473.825
08/07/20193.86243.8853.75723.8624
08/08/20193.89254.01283.8253.93
08/14/20193.98264.1783.8854.1329
08/15/20194.14044.53874.11794.5312
08/18/20194.54624.86944.53124.8243
08/19/20194.88445.29764.80935.2451
08/20/20195.20755.234.20064.2006
08/21/20193.86244.03533.36653.6971
08/22/20193.47173.56183.35143.4041
08/25/20193.38143.47923.25373.4191
08/26/20193.41163.41913.35143.3739
08/27/20193.37393.41163.32893.3289
08/28/20193.31383.37393.19373.3364
09/01/20193.32133.33643.26883.3364
09/02/20193.33643.33643.27633.3138
09/03/20193.31383.33643.28393.2988
09/04/20193.29883.32893.26883.2912
09/05/20193.26123.31383.26123.2912
09/08/20193.29883.32133.29123.2988
09/09/20193.31383.32133.27633.2839
09/10/20193.27633.30643.27633.2839
09/11/20193.29123.32893.29123.2988
09/12/20193.32133.33643.29123.3138
09/15/20193.31383.53183.30643.4566
09/16/20193.4493.52423.41163.4717
09/17/20193.47173.50923.4493.4641
09/18/20193.49423.56183.44163.5168
09/19/20193.51683.53933.45663.5318
09/22/20193.53933.60683.43413.4416
09/23/20193.4493.47173.41163.4116
09/24/20193.41913.53183.38143.4116
09/25/20193.46413.46413.25373.2612
09/26/20193.23873.25373.17863.1862
09/29/20193.18623.18623.1113.1335
09/30/20193.13353.14093.04333.0509
10/01/20193.08843.24633.02833.1186
10/02/20193.15613.17113.08093.0884
10/03/20193.08843.13353.07343.0959
10/06/20193.10343.20113.07343.1485
10/07/20193.09593.15613.02083.0358
10/08/20193.02083.05842.9082.9532
10/09/20192.93813.00572.91552.9607
10/10/20192.97573.03582.92312.9231
10/13/20192.87062.91552.70522.7803
10/14/20192.79533.05842.79532.908
10/15/20192.8332.8782.78032.8104
10/16/20192.82542.84052.78032.8029
10/17/20192.8632.89312.81792.863
10/20/20192.87062.95322.8332.863
10/21/20192.87062.90062.85542.8706
10/22/20192.88562.96072.87062.9155
10/23/20192.91553.04332.91552.9682
10/24/20192.98323.08092.96822.9757
10/27/20192.96823.01332.96822.9907
10/29/20192.99073.20872.98323.0584
10/30/20193.13353.13352.97572.9907
10/31/20192.99073.02082.85542.9381
11/03/20192.96073.07342.9082.9607
11/04/20192.96822.99072.93812.9457
11/05/20192.96072.96822.91552.9457
11/06/20192.96072.99072.94572.9757
11/07/20192.99072.99832.93062.9532
11/10/20192.95322.96822.93062.9607
11/11/20192.96073.05092.95322.9983
11/12/20193.00573.08092.99833.0509
11/13/20193.05093.08092.99833.0133
11/14/20193.03583.14093.02833.1335
11/17/20193.15613.33643.14853.3364
11/18/20193.3443.38143.24633.2839
11/19/20193.28393.32133.26123.2763
11/20/20193.27633.41913.26883.3739
11/21/20193.37393.62193.37393.5242
11/24/20193.56943.57693.40413.4566
11/25/20193.45663.47923.37393.4416
11/26/20193.44163.46413.38893.4191
11/27/20193.41913.50923.40413.449
11/28/20193.4493.61443.44163.5242
12/01/20193.53933.71973.53933.6445
12/02/20193.70463.70463.61443.6219
12/03/20193.62953.6823.52423.6744
12/04/20193.71213.79473.6673.7121
12/05/20193.75723.75723.60683.6295
12/08/20193.63693.63693.38143.5618
12/09/20193.56943.60683.50923.5168
12/10/20193.51683.64453.46413.5467
12/11/20193.54673.60683.54673.5694
12/12/20193.56943.65213.55433.5994
12/15/20193.60683.69713.59943.667
12/16/20193.6823.70463.56943.5844
12/17/20193.5923.5923.49423.5168
12/18/20193.51683.65963.51683.5769
12/19/20193.5923.80233.57693.6144
12/22/20193.62953.6673.58443.5994
12/23/20193.5923.63693.58443.5994
12/24/20193.61443.6823.58443.6295
12/25/20193.64453.71973.5923.6068
12/26/20193.60683.62953.58443.592
12/29/20193.5923.64453.5923.6369
12/30/20193.65963.6673.62193.667