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
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%
SONME: SÖNMEZ FİLAMENT SENTETİK İPLİK VE ELYAF SANAYİ A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.2749
CLOSE 11.4049
Low
LOW 2.2994
High
HIGH 52.7511
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 3.7197 | 3.8323 | 3.6896 | 3.7497 |
| 01/02/2020 | 3.7422 | 3.7572 | 3.5994 | 3.6596 |
| 01/05/2020 | 3.6596 | 4.0802 | 3.6068 | 3.7197 |
| 01/06/2020 | 3.7497 | 3.8098 | 3.6295 | 3.6896 |
| 01/07/2020 | 3.6521 | 3.885 | 3.3814 | 3.7121 |
| 01/08/2020 | 3.7647 | 3.9826 | 3.7197 | 3.9527 |
| 01/09/2020 | 4.0802 | 4.0878 | 3.8775 | 3.8925 |
| 01/12/2020 | 3.8775 | 3.9752 | 3.8624 | 3.9224 |
| 01/13/2020 | 3.9527 | 4.0201 | 3.8699 | 3.93 |
| 01/14/2020 | 3.9451 | 4.0353 | 3.8775 | 4.0201 |
| 01/15/2020 | 4.0503 | 4.4034 | 4.0353 | 4.2757 |
| 01/16/2020 | 4.2757 | 4.3283 | 4.1554 | 4.2833 |
| 01/19/2020 | 4.411 | 4.6138 | 4.3057 | 4.4485 |
| 01/20/2020 | 4.456 | 4.5387 | 4.3358 | 4.5237 |
| 01/21/2020 | 4.5237 | 4.5462 | 4.4185 | 4.456 |
| 01/22/2020 | 4.4485 | 4.6664 | 4.4485 | 4.5913 |
| 01/23/2020 | 4.6138 | 4.7717 | 4.6138 | 4.719 |
| 01/26/2020 | 4.719 | 5.4254 | 4.719 | 5.4254 |
| 01/27/2020 | 5.6358 | 6.1318 | 5.2151 | 5.26 |
| 01/28/2020 | 5.2827 | 5.5455 | 4.9445 | 5.0497 |
| 01/29/2020 | 5.1023 | 5.3201 | 4.6664 | 5.1023 |
| 01/30/2020 | 5.0346 | 5.23 | 4.659 | 5.0046 |
| 02/02/2020 | 4.9745 | 5.2225 | 4.719 | 4.9671 |
| 02/03/2020 | 4.952 | 5.0721 | 4.9143 | 5.012 |
| 02/04/2020 | 5.012 | 5.0272 | 4.9445 | 4.952 |
| 02/05/2020 | 4.952 | 5.012 | 4.9295 | 4.9745 |
| 02/06/2020 | 4.9821 | 5.3953 | 4.9745 | 5.3428 |
| 02/09/2020 | 5.5607 | 5.6659 | 5.1098 | 5.3428 |
| 02/10/2020 | 5.3503 | 5.4705 | 5.26 | 5.3653 |
| 02/11/2020 | 5.3728 | 6.1167 | 5.2225 | 6.0491 |
| 02/12/2020 | 6.0265 | 6.1618 | 5.6358 | 5.8988 |
| 02/13/2020 | 5.9589 | 6.0942 | 5.8839 | 5.8839 |
| 02/16/2020 | 5.8988 | 5.9965 | 5.5682 | 5.5682 |
| 02/17/2020 | 5.5832 | 5.5908 | 5.3953 | 5.4479 |
| 02/18/2020 | 5.4854 | 5.5531 | 5.1023 | 5.1473 |
| 02/19/2020 | 5.26 | 5.3127 | 4.4786 | 4.4786 |
| 02/20/2020 | 4.4861 | 4.8168 | 4.208 | 4.6965 |
| 02/23/2020 | 4.704 | 4.8392 | 4.5087 | 4.659 |
| 02/24/2020 | 4.6815 | 4.9219 | 4.6664 | 4.7265 |
| 02/25/2020 | 4.8093 | 5.4329 | 4.4034 | 4.5387 |
| 02/26/2020 | 4.5087 | 4.5237 | 4.1105 | 4.163 |
| 02/27/2020 | 3.5467 | 4.0128 | 3.5467 | 3.8775 |
| 03/01/2020 | 3.9826 | 4.0953 | 3.7572 | 3.9976 |
| 03/02/2020 | 4.2757 | 4.5913 | 4.2456 | 4.5913 |
| 03/03/2020 | 4.6514 | 4.6514 | 4.1329 | 4.3733 |
| 03/04/2020 | 4.4034 | 4.4635 | 4.3208 | 4.3433 |
| 03/05/2020 | 4.3433 | 4.3433 | 4.2306 | 4.2682 |
| 03/08/2020 | 4.2306 | 4.2306 | 3.7572 | 3.8323 |
| 03/09/2020 | 4.0128 | 4.0503 | 3.6744 | 3.6896 |
| 03/10/2020 | 3.4942 | 3.6596 | 3.1409 | 3.2763 |
| 03/11/2020 | 3.1937 | 3.1937 | 2.7878 | 2.7878 |
| 03/12/2020 | 2.7052 | 3.0433 | 2.5924 | 2.908 |
| 03/15/2020 | 2.8179 | 2.8405 | 2.6225 | 2.6225 |
| 03/16/2020 | 2.4798 | 2.6977 | 2.367 | 2.4122 |
| 03/17/2020 | 2.3295 | 2.4798 | 2.3295 | 2.397 |
| 03/18/2020 | 2.3295 | 2.4497 | 2.3295 | 2.3896 |
| 03/19/2020 | 2.4421 | 2.5248 | 2.3896 | 2.4346 |
| 03/22/2020 | 2.3295 | 2.5624 | 2.2994 | 2.397 |
| 03/23/2020 | 2.4421 | 2.63 | 2.4122 | 2.63 |
| 03/24/2020 | 2.6751 | 2.8856 | 2.5775 | 2.7128 |
| 03/25/2020 | 2.6901 | 2.8931 | 2.6675 | 2.8931 |
| 03/26/2020 | 2.9006 | 3.1561 | 2.8179 | 3.1561 |
| 03/29/2020 | 3.2011 | 3.4717 | 3.0809 | 3.4717 |
| 03/30/2020 | 3.5618 | 3.7046 | 3.4191 | 3.5092 |
| 03/31/2020 | 3.4867 | 3.5092 | 3.2236 | 3.2463 |
| 04/01/2020 | 3.2537 | 3.2763 | 2.9757 | 3.0358 |
| 04/02/2020 | 3.0734 | 3.2763 | 3.0208 | 3.1711 |
| 04/05/2020 | 3.1786 | 3.3665 | 3.1711 | 3.3064 |
| 04/06/2020 | 3.3739 | 3.4116 | 3.2236 | 3.2387 |
| 04/07/2020 | 3.2463 | 3.3138 | 3.1937 | 3.2537 |
| 04/08/2020 | 3.3064 | 3.3739 | 3.2763 | 3.344 |
| 04/09/2020 | 3.344 | 3.5618 | 3.3213 | 3.5092 |
| 04/12/2020 | 3.5092 | 3.6068 | 3.344 | 3.4717 |
| 04/13/2020 | 3.5168 | 3.8174 | 3.5092 | 3.8174 |
| 04/14/2020 | 3.8323 | 4.1105 | 3.592 | 3.7046 |
| 04/15/2020 | 3.7422 | 3.8473 | 3.5618 | 3.6295 |
| 04/16/2020 | 3.682 | 3.7346 | 3.6369 | 3.667 |
| 04/19/2020 | 3.667 | 3.7873 | 3.667 | 3.7346 |
| 04/20/2020 | 3.7046 | 3.7798 | 3.6369 | 3.7572 |
| 04/21/2020 | 3.7722 | 3.9074 | 3.7722 | 3.825 |
| 04/23/2020 | 3.8398 | 3.8925 | 3.7947 | 3.825 |
| 04/26/2020 | 3.8398 | 4.0653 | 3.8398 | 4.0578 |
| 04/27/2020 | 4.1179 | 4.4635 | 4.1179 | 4.4635 |
| 04/28/2020 | 4.9069 | 4.9069 | 4.7116 | 4.9069 |
| 04/29/2020 | 5.1023 | 5.1999 | 4.4185 | 4.5312 |
| 05/03/2020 | 4.5011 | 4.5087 | 4.2006 | 4.4711 |
| 05/04/2020 | 4.4786 | 4.9143 | 4.426 | 4.9143 |
| 05/05/2020 | 4.9595 | 5.2451 | 4.7717 | 4.8243 |
| 05/06/2020 | 4.8243 | 4.892 | 4.674 | 4.7116 |
| 05/07/2020 | 4.719 | 4.8017 | 4.659 | 4.7116 |
| 05/10/2020 | 4.7942 | 4.8618 | 4.6889 | 4.8017 |
| 05/11/2020 | 4.8093 | 4.9219 | 4.7942 | 4.8392 |
| 05/12/2020 | 4.8392 | 4.8844 | 4.7341 | 4.8618 |
| 05/13/2020 | 4.8618 | 4.9069 | 4.7341 | 4.7566 |
| 05/14/2020 | 4.7942 | 4.9745 | 4.7942 | 4.8543 |
| 05/17/2020 | 4.9143 | 4.9595 | 4.8543 | 4.8994 |
| 05/19/2020 | 4.9143 | 5.0422 | 4.8994 | 4.9369 |
| 05/20/2020 | 4.952 | 5.012 | 4.8694 | 4.9295 |
| 05/21/2020 | 4.9143 | 5.1999 | 4.8543 | 4.9445 |
| 05/26/2020 | 4.9821 | 5.0497 | 4.9369 | 4.9595 |
| 05/27/2020 | 4.9745 | 4.9745 | 4.8168 | 4.8618 |
| 05/28/2020 | 4.8768 | 4.9069 | 4.8093 | 4.8994 |
| 05/31/2020 | 4.9219 | 5.0046 | 4.8543 | 4.9219 |
| 06/01/2020 | 4.9219 | 4.9595 | 4.8467 | 4.9143 |
| 06/02/2020 | 4.952 | 5.0346 | 4.9143 | 4.9971 |
| 06/03/2020 | 4.9971 | 4.9971 | 4.892 | 4.952 |
| 06/04/2020 | 4.9595 | 4.9895 | 4.9143 | 4.9369 |
| 06/07/2020 | 4.9369 | 4.9895 | 4.8994 | 4.9219 |
| 06/08/2020 | 4.9219 | 4.9671 | 4.8093 | 4.8994 |
| 06/09/2020 | 4.9069 | 4.9595 | 4.9069 | 4.9219 |
| 06/10/2020 | 4.8844 | 5.1174 | 4.8844 | 4.9295 |
| 06/11/2020 | 4.8543 | 4.8994 | 4.7717 | 4.8844 |
| 06/14/2020 | 4.8543 | 5.3578 | 4.8093 | 5.3051 |
| 06/15/2020 | 5.3352 | 5.7711 | 5.2151 | 5.6959 |
| 06/16/2020 | 5.7711 | 6.2595 | 5.7561 | 6.2595 |
| 06/17/2020 | 6.4999 | 6.7704 | 5.6358 | 5.7486 |
| 06/18/2020 | 5.8011 | 6.0115 | 5.5232 | 5.6132 |
| 06/21/2020 | 5.5232 | 5.5531 | 5.185 | 5.3051 |
| 06/22/2020 | 5.2752 | 5.4104 | 5.23 | 5.2976 |
| 06/23/2020 | 5.2976 | 5.5757 | 5.2752 | 5.2827 |
| 06/24/2020 | 5.3201 | 5.3352 | 5.185 | 5.26 |
| 06/25/2020 | 5.4029 | 5.7861 | 5.2451 | 5.5607 |
| 06/28/2020 | 5.6132 | 6.0642 | 5.5006 | 5.8238 |
| 06/29/2020 | 5.8612 | 6.1542 | 5.741 | 5.8162 |
| 06/30/2020 | 5.8312 | 6.004 | 5.6659 | 5.9213 |
| 07/01/2020 | 6.0416 | 6.1843 | 5.9589 | 6.0716 |
| 07/02/2020 | 6.0716 | 6.1994 | 6.0115 | 6.1243 |
| 07/05/2020 | 6.1468 | 6.7329 | 6.1243 | 6.7329 |
| 07/06/2020 | 6.7631 | 7.1311 | 6.5301 | 6.9508 |
| 07/07/2020 | 6.9508 | 7.0486 | 6.2821 | 6.2821 |
| 07/08/2020 | 6.2821 | 6.2972 | 5.8839 | 5.8912 |
| 07/09/2020 | 5.8839 | 6.312 | 5.6734 | 6.1542 |
| 07/12/2020 | 6.1843 | 6.5526 | 6.1843 | 6.4925 |
| 07/13/2020 | 6.5526 | 6.6878 | 6.3797 | 6.4849 |
| 07/15/2020 | 6.4849 | 6.5976 | 6.4623 | 6.4925 |
| 07/16/2020 | 6.5226 | 6.6201 | 6.4774 | 6.5526 |
| 07/19/2020 | 6.5676 | 6.7029 | 6.5226 | 6.545 |
| 07/20/2020 | 6.545 | 6.7631 | 6.4999 | 6.6126 |
| 07/21/2020 | 6.6804 | 6.8455 | 6.5374 | 6.8006 |
| 07/22/2020 | 6.8382 | 6.8982 | 6.8156 | 6.8455 |
| 07/23/2020 | 6.8455 | 7.1612 | 6.5374 | 7.0861 |
| 07/26/2020 | 7.1387 | 7.4468 | 7.071 | 7.2063 |
| 07/27/2020 | 7.2289 | 7.2815 | 7.026 | 7.0636 |
| 07/28/2020 | 7.0785 | 7.4393 | 6.9885 | 7.2664 |
| 07/29/2020 | 7.3416 | 7.5896 | 7.2514 | 7.5595 |
| 08/03/2020 | 7.567 | 7.6271 | 6.9809 | 7.1537 |
| 08/04/2020 | 7.1763 | 7.4166 | 6.8081 | 7.1387 |
| 08/05/2020 | 7.0486 | 7.3565 | 6.7104 | 6.8682 |
| 08/06/2020 | 6.8757 | 6.9734 | 6.1843 | 6.6201 |
| 08/09/2020 | 6.6428 | 6.7854 | 6.5526 | 6.6428 |
| 08/10/2020 | 6.6428 | 6.8982 | 6.6201 | 6.7479 |
| 08/11/2020 | 6.7854 | 6.9885 | 6.7555 | 6.8832 |
| 08/12/2020 | 6.9583 | 7.2815 | 6.8982 | 6.9358 |
| 08/13/2020 | 6.9358 | 7.041 | 6.8832 | 6.9508 |
| 08/16/2020 | 7.0109 | 7.0636 | 6.7854 | 7.0486 |
| 08/17/2020 | 7.0636 | 7.2364 | 7.0636 | 7.1462 |
| 08/18/2020 | 7.1837 | 7.2289 | 7.1011 | 7.1988 |
| 08/19/2020 | 7.274 | 7.3265 | 7.1462 | 7.2215 |
| 08/20/2020 | 7.2215 | 7.3189 | 7.1687 | 7.2289 |
| 08/23/2020 | 7.2514 | 7.3265 | 7.1837 | 7.2289 |
| 08/24/2020 | 7.2139 | 7.4393 | 7.1912 | 7.3416 |
| 08/25/2020 | 7.3492 | 7.8976 | 7.3492 | 7.5896 |
| 08/26/2020 | 7.5896 | 8.1306 | 7.522 | 7.6948 |
| 08/27/2020 | 7.7474 | 8.0028 | 7.6948 | 7.9203 |
| 08/30/2020 | 8.0028 | 8.604 | 7.9653 | 8.3861 |
| 08/31/2020 | 8.4161 | 8.4311 | 8.048 | 8.1982 |
| 09/01/2020 | 8.1907 | 8.4837 | 7.7849 | 8.4687 |
| 09/02/2020 | 8.4988 | 9.2352 | 8.4913 | 8.9722 |
| 09/03/2020 | 8.9722 | 9.4756 | 8.942 | 9.0172 |
| 09/06/2020 | 9.0172 | 9.1976 | 8.9797 | 9.0699 |
| 09/07/2020 | 9.085 | 9.4532 | 9.0624 | 9.4005 |
| 09/08/2020 | 9.4682 | 10.3398 | 9.3179 | 10.3398 |
| 09/09/2020 | 10.5203 | 10.971 | 10.0317 | 10.3398 |
| 09/10/2020 | 10.3398 | 11.3693 | 10.0618 | 11.3693 |
| 09/13/2020 | 11.685 | 12.3237 | 11.497 | 12.3237 |
| 09/14/2020 | 12.3237 | 13.1878 | 11.8727 | 13 |
| 09/15/2020 | 13.03 | 13.804 | 12.8572 | 13.5485 |
| 09/16/2020 | 13.5636 | 13.7739 | 12.8195 | 13.0751 |
| 09/17/2020 | 13.0751 | 14.3525 | 12.3987 | 14.0144 |
| 09/20/2020 | 14.0896 | 14.8935 | 13.789 | 14.1195 |
| 09/21/2020 | 14.2773 | 15.5247 | 14.1422 | 15.5247 |
| 09/22/2020 | 15.8555 | 17.0727 | 13.9768 | 13.9768 |
| 09/23/2020 | 12.8346 | 13.6762 | 12.5791 | 12.5791 |
| 09/24/2020 | 11.7375 | 13.6687 | 11.3393 | 12.6918 |
| 09/27/2020 | 12.6918 | 13.0751 | 12.0231 | 12.2185 |
| 09/28/2020 | 11.978 | 12.0983 | 11.5722 | 11.6023 |
| 09/29/2020 | 11.7074 | 11.7149 | 11.1363 | 11.3995 |
| 09/30/2020 | 11.4143 | 11.4143 | 10.8959 | 10.971 |
| 10/01/2020 | 10.971 | 11.8126 | 10.7832 | 11.73 |
| 10/04/2020 | 11.7601 | 12.3914 | 11.745 | 12.1358 |
| 10/05/2020 | 12.3914 | 12.4289 | 11.7074 | 12.2259 |
| 10/06/2020 | 12.1734 | 13.1277 | 11.9553 | 12.9323 |
| 10/07/2020 | 12.8497 | 13.5561 | 12.8346 | 13.2779 |
| 10/08/2020 | 13.5335 | 14.4427 | 13.2779 | 14.2699 |
| 10/11/2020 | 14.2773 | 14.5404 | 13.6762 | 14.1271 |
| 10/12/2020 | 14.1647 | 14.3826 | 14.1346 | 14.2848 |
| 10/13/2020 | 14.4652 | 15.0289 | 14.2323 | 14.8635 |
| 10/14/2020 | 14.8635 | 15.0289 | 14.6606 | 14.7432 |
| 10/15/2020 | 14.7432 | 14.886 | 14.653 | 14.886 |
| 10/18/2020 | 15.0138 | 15.5549 | 14.8034 | 15.3294 |
| 10/19/2020 | 15.4495 | 15.9606 | 15.0739 | 15.63 |
| 10/20/2020 | 15.645 | 16.8925 | 15.645 | 16.7722 |
| 10/21/2020 | 16.3664 | 17.7791 | 16.3664 | 17.4335 |
| 10/22/2020 | 17.734 | 17.734 | 16.9825 | 17.3433 |
| 10/25/2020 | 17.3433 | 17.6889 | 17.0727 | 17.4184 |
| 10/26/2020 | 17.4184 | 18.1098 | 17.1628 | 18.0045 |
| 10/27/2020 | 17.9894 | 18.1849 | 17.6288 | 18.0947 |
| 10/29/2020 | 18.0346 | 18.3351 | 17.719 | 18.26 |
| 11/01/2020 | 18.3351 | 18.786 | 18.3201 | 18.6808 |
| 11/02/2020 | 18.6808 | 20.1386 | 18.3351 | 20.1386 |
| 11/03/2020 | 20.1236 | 21.371 | 19.7179 | 20.6346 |
| 11/04/2020 | 20.6346 | 21.0403 | 20.289 | 20.6346 |
| 11/05/2020 | 20.6346 | 22.6184 | 20.6045 | 22.5431 |
| 11/08/2020 | 22.8438 | 23.49 | 22.5582 | 23.49 |
| 11/09/2020 | 23.3698 | 23.5201 | 23.3698 | 23.5201 |
| 11/10/2020 | 23.5952 | 23.7455 | 23.5952 | 23.7455 |
| 11/11/2020 | 23.8357 | 23.9259 | 23.8357 | 23.9259 |
| 11/12/2020 | 23.9861 | 23.9861 | 23.9861 | 23.9861 |
| 11/15/2020 | 24.0462 | 24.1964 | 24.0462 | 24.1964 |
| 11/16/2020 | 24.4218 | 24.512 | 24.4218 | 24.512 |
| 11/17/2020 | 24.6022 | 24.8276 | 24.6022 | 24.8276 |
| 11/18/2020 | 24.9477 | 25.549 | 24.9477 | 25.2484 |
| 11/19/2020 | 25.3988 | 25.9849 | 25.3988 | 25.9849 |
| 11/22/2020 | 26.2403 | 26.4356 | 26.2403 | 26.4356 |
| 11/23/2020 | 26.5409 | 26.7363 | 26.5409 | 26.7363 |
| 11/24/2020 | 26.7513 | 26.9166 | 26.7513 | 26.9166 |
| 11/25/2020 | 26.9918 | 27.2172 | 26.9918 | 27.2172 |
| 11/26/2020 | 27.2773 | 27.8033 | 27.2773 | 27.8033 |
| 11/29/2020 | 27.9686 | 30.0727 | 27.9686 | 30.0727 |
| 11/30/2020 | 32.3119 | 32.3119 | 31.5606 | 31.5606 |
| 12/01/2020 | 31.7559 | 32.0865 | 31.7559 | 32.0865 |
| 12/02/2020 | 32.2368 | 34.0703 | 32.2368 | 34.0703 |
| 12/03/2020 | 34.0703 | 34.4761 | 34.0703 | 34.4761 |
| 12/06/2020 | 34.8669 | 34.987 | 34.8669 | 34.987 |
| 12/07/2020 | 35.0923 | 35.468 | 35.0923 | 35.468 |
| 12/08/2020 | 35.6934 | 36.8958 | 35.6934 | 36.8958 |
| 12/09/2020 | 37.4969 | 39.0749 | 37.4969 | 38.8871 |
| 12/10/2020 | 39.6384 | 40.8783 | 39.6384 | 40.8783 |
| 12/13/2020 | 42.8321 | 42.8321 | 42.6067 | 42.6067 |
| 12/14/2020 | 42.6819 | 42.6819 | 42.494 | 42.6067 |
| 12/15/2020 | 42.8321 | 43.2454 | 42.8321 | 43.2454 |
| 12/16/2020 | 43.4333 | 43.7714 | 43.4333 | 43.7714 |
| 12/17/2020 | 44.3351 | 44.9362 | 44.3351 | 44.9362 |
| 12/20/2020 | 45.0113 | 45.0113 | 44.9737 | 44.9737 |
| 12/21/2020 | 45.0488 | 45.0865 | 45.0488 | 45.0865 |
| 12/22/2020 | 45.1617 | 45.387 | 45.1617 | 45.387 |
| 12/23/2020 | 45.4246 | 45.4621 | 45.4246 | 45.4621 |
| 12/24/2020 | 45.4998 | 46.8899 | 45.4998 | 46.8899 |
| 12/27/2020 | 48.9939 | 49.069 | 48.9939 | 48.9939 |
| 12/28/2020 | 49.069 | 49.069 | 48.9939 | 49.069 |
| 12/29/2020 | 49.52 | 51.1356 | 49.52 | 51.1356 |
| 12/30/2020 | 51.8493 | 52.7511 | 51.8493 | 52.7511 |