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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 36.5078
CLOSE 36.4649
Low
LOW 27.414
High
HIGH 53.9058
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 39.4747 | 39.4747 | 38.1854 | 38.1854 |
| 01/03/2022 | 38.1854 | 38.1854 | 37.0943 | 37.0943 |
| 01/04/2022 | 38.1854 | 39.6731 | 38.1854 | 39.6731 |
| 01/05/2022 | 39.6731 | 39.6731 | 38.6813 | 38.6813 |
| 01/06/2022 | 38.6813 | 39.1772 | 38.6813 | 38.6813 |
| 01/09/2022 | 40.2087 | 42.5494 | 38.2052 | 42.5494 |
| 01/10/2022 | 42.6485 | 45.3265 | 40.8831 | 42.5295 |
| 01/11/2022 | 42.5295 | 42.9263 | 40.6649 | 40.7641 |
| 01/12/2022 | 40.7641 | 41.141 | 38.7803 | 39.6731 |
| 01/13/2022 | 39.6731 | 41.6369 | 39.2368 | 39.9905 |
| 01/16/2022 | 43.2437 | 43.2437 | 40.1888 | 40.9624 |
| 01/17/2022 | 41.0418 | 44.9694 | 39.1772 | 39.7722 |
| 01/18/2022 | 38.1854 | 40.2681 | 38.1854 | 39.078 |
| 01/19/2022 | 39.078 | 40.05 | 38.6813 | 38.7606 |
| 01/20/2022 | 39.6136 | 40.6649 | 37.7093 | 40.5657 |
| 01/23/2022 | 40.6649 | 42.7675 | 39.8714 | 40.5459 |
| 01/24/2022 | 41.0815 | 41.379 | 39.6731 | 40.4666 |
| 01/25/2022 | 40.8632 | 41.8352 | 40.5062 | 40.6054 |
| 01/26/2022 | 40.5062 | 40.6649 | 39.3755 | 39.8714 |
| 01/27/2022 | 40.1095 | 40.5459 | 39.435 | 39.6731 |
| 01/30/2022 | 40.2681 | 40.2681 | 38.8994 | 39.7722 |
| 01/31/2022 | 39.8714 | 39.8912 | 38.1854 | 39.1772 |
| 02/01/2022 | 39.7722 | 40.407 | 38.9391 | 39.1772 |
| 02/02/2022 | 41.6567 | 41.6567 | 39.078 | 39.2564 |
| 02/03/2022 | 39.0582 | 39.6334 | 37.6895 | 38.0664 |
| 02/06/2022 | 38.2251 | 41.7559 | 36.896 | 41.2599 |
| 02/07/2022 | 42.1527 | 45.386 | 42.1527 | 45.386 |
| 02/08/2022 | 49.7897 | 49.7897 | 46.4175 | 49.0954 |
| 02/09/2022 | 49.0954 | 49.5318 | 44.5132 | 46.596 |
| 02/10/2022 | 44.6323 | 45.9414 | 43.6405 | 44.4537 |
| 02/13/2022 | 42.6485 | 43.5412 | 40.6054 | 40.6649 |
| 02/14/2022 | 40.6649 | 42.6288 | 38.6416 | 40.6451 |
| 02/15/2022 | 40.6451 | 42.0733 | 40.169 | 40.5657 |
| 02/16/2022 | 40.5856 | 40.8632 | 38.5622 | 38.5622 |
| 02/17/2022 | 38.5821 | 39.5343 | 36.6976 | 38.1854 |
| 02/20/2022 | 39.1574 | 39.1574 | 37.8878 | 38.2845 |
| 02/21/2022 | 34.456 | 38.1854 | 34.456 | 37.4514 |
| 02/22/2022 | 34.714 | 38.2646 | 34.714 | 36.4992 |
| 02/23/2022 | 36.4992 | 36.4992 | 32.8493 | 32.8493 |
| 02/24/2022 | 29.616 | 35.3686 | 29.616 | 34.6147 |
| 02/27/2022 | 33.9403 | 34.595 | 32.7304 | 33.008 |
| 02/28/2022 | 33.7222 | 35.7058 | 33.7222 | 34.3767 |
| 03/01/2022 | 34.5552 | 35.1107 | 32.8294 | 33.4246 |
| 03/02/2022 | 33.7023 | 33.7222 | 32.4328 | 33.3253 |
| 03/03/2022 | 33.3253 | 33.6824 | 32.4724 | 33.4642 |
| 03/06/2022 | 33.4246 | 33.6031 | 32.8493 | 32.9286 |
| 03/07/2022 | 33.1667 | 33.3848 | 32.4129 | 32.4525 |
| 03/08/2022 | 33.2658 | 33.2658 | 31.9368 | 32.3335 |
| 03/09/2022 | 32.3335 | 32.4328 | 31.0441 | 31.302 |
| 03/10/2022 | 31.2821 | 31.5401 | 30.7466 | 31.1434 |
| 03/13/2022 | 31.5202 | 32.2344 | 31.4409 | 31.8177 |
| 03/14/2022 | 32.1352 | 32.1749 | 30.6475 | 31.1434 |
| 03/15/2022 | 31.2426 | 31.4409 | 30.2309 | 30.6078 |
| 03/16/2022 | 31.0045 | 31.8376 | 30.4888 | 31.1235 |
| 03/17/2022 | 31.1235 | 31.7386 | 30.4491 | 31.1235 |
| 03/20/2022 | 31.7386 | 34.218 | 31.7386 | 34.218 |
| 03/21/2022 | 34.218 | 37.6101 | 34.099 | 37.1935 |
| 03/22/2022 | 37.1538 | 37.2134 | 35.4082 | 35.4281 |
| 03/23/2022 | 35.5074 | 36.6976 | 35.309 | 35.309 |
| 03/24/2022 | 35.1901 | 35.7058 | 33.7222 | 34.7338 |
| 03/27/2022 | 33.7222 | 35.6859 | 33.7222 | 34.9916 |
| 03/28/2022 | 34.9916 | 34.9916 | 34.099 | 34.9718 |
| 03/29/2022 | 34.952 | 34.952 | 34.1784 | 34.2973 |
| 03/30/2022 | 34.4363 | 37.1935 | 34.3965 | 35.9041 |
| 03/31/2022 | 35.2297 | 36.0629 | 34.3172 | 35.3487 |
| 04/03/2022 | 35.3487 | 35.4479 | 34.1189 | 34.3172 |
| 04/04/2022 | 34.3172 | 34.5354 | 33.2461 | 34.3172 |
| 04/05/2022 | 34.3965 | 34.3965 | 33.2262 | 33.2262 |
| 04/06/2022 | 33.3253 | 33.5237 | 32.7304 | 32.8493 |
| 04/07/2022 | 32.7304 | 33.8411 | 32.2344 | 33.6627 |
| 04/10/2022 | 33.6627 | 34.0197 | 32.7501 | 33.5237 |
| 04/11/2022 | 33.5237 | 33.7023 | 32.7501 | 33.2262 |
| 04/12/2022 | 33.3253 | 33.3253 | 32.4525 | 32.4525 |
| 04/13/2022 | 32.5518 | 32.6708 | 31.7187 | 32.2344 |
| 04/14/2022 | 32.2542 | 34.0792 | 31.917 | 33.1866 |
| 04/17/2022 | 33.3055 | 33.4443 | 31.6592 | 33.008 |
| 04/18/2022 | 33.008 | 33.2461 | 32.5319 | 32.7304 |
| 04/19/2022 | 32.7304 | 32.889 | 32.2344 | 32.5716 |
| 04/20/2022 | 32.5518 | 33.6229 | 32.2145 | 32.7304 |
| 04/21/2022 | 32.9286 | 32.9286 | 31.8773 | 32.0757 |
| 04/24/2022 | 32.0757 | 32.155 | 30.4888 | 31.7781 |
| 04/25/2022 | 31.8971 | 31.8971 | 30.7466 | 30.8259 |
| 04/26/2022 | 30.7466 | 30.9846 | 29.8142 | 30.1913 |
| 04/27/2022 | 30.1913 | 32.9088 | 30.1317 | 31.064 |
| 04/28/2022 | 30.7466 | 32.2344 | 30.6475 | 31.5798 |
| 05/04/2022 | 31.7187 | 32.1154 | 31.3417 | 31.6195 |
| 05/05/2022 | 31.5996 | 31.5996 | 30.2507 | 30.7863 |
| 05/08/2022 | 30.945 | 31.0441 | 30.2111 | 30.3697 |
| 05/09/2022 | 30.3498 | 30.4094 | 29.9532 | 30.0921 |
| 05/10/2022 | 29.7152 | 30.0722 | 28.8622 | 29.3977 |
| 05/11/2022 | 29.4176 | 29.6556 | 28.267 | 29.1598 |
| 05/12/2022 | 29.1598 | 29.7945 | 28.8224 | 28.8819 |
| 05/15/2022 | 28.8819 | 29.1399 | 27.9894 | 28.3662 |
| 05/16/2022 | 28.3861 | 30.8458 | 28.1679 | 29.4572 |
| 05/17/2022 | 30.8458 | 31.3219 | 29.6953 | 29.7945 |
| 05/19/2022 | 29.854 | 29.9135 | 28.9018 | 29.5565 |
| 05/22/2022 | 29.5565 | 29.5565 | 28.2868 | 28.8224 |
| 05/23/2022 | 28.8026 | 28.8026 | 27.414 | 28.3861 |
| 05/24/2022 | 28.4456 | 28.4456 | 27.9695 | 28.1083 |
| 05/25/2022 | 28.0687 | 28.0886 | 27.7513 | 27.8704 |
| 05/26/2022 | 27.9695 | 29.9532 | 27.9695 | 28.7828 |
| 05/29/2022 | 28.8622 | 29.7547 | 28.4853 | 28.5844 |
| 05/30/2022 | 28.6638 | 29.9928 | 28.6638 | 28.9217 |
| 05/31/2022 | 28.9018 | 29.3184 | 28.6638 | 28.9415 |
| 06/01/2022 | 28.9217 | 29.3184 | 28.7629 | 28.8423 |
| 06/02/2022 | 28.8423 | 29.0407 | 28.6638 | 28.8423 |
| 06/05/2022 | 28.8819 | 29.616 | 28.5249 | 29.5565 |
| 06/06/2022 | 29.8936 | 32.2145 | 29.0605 | 31.9368 |
| 06/07/2022 | 32.036 | 32.1749 | 30.4689 | 30.8458 |
| 06/08/2022 | 30.8458 | 31.2426 | 29.9333 | 30.5879 |
| 06/09/2022 | 30.7466 | 30.7466 | 29.9333 | 30.1516 |
| 06/12/2022 | 30.1516 | 30.3896 | 29.9532 | 30.0326 |
| 06/13/2022 | 30.0523 | 30.2111 | 28.8819 | 30.0523 |
| 06/14/2022 | 30.0523 | 30.6277 | 29.8142 | 30.3498 |
| 06/15/2022 | 30.3498 | 30.6078 | 29.6755 | 29.6953 |
| 06/16/2022 | 29.6755 | 30.0326 | 29.1003 | 29.6953 |
| 06/19/2022 | 29.6755 | 30.2705 | 29.497 | 30.1516 |
| 06/20/2022 | 30.0921 | 32.4328 | 29.973 | 31.8971 |
| 06/21/2022 | 31.4806 | 33.5436 | 31.4409 | 32.5518 |
| 06/22/2022 | 33.008 | 33.0477 | 32.036 | 32.9286 |
| 06/23/2022 | 33.0279 | 33.0279 | 32.3335 | 32.4724 |
| 06/26/2022 | 31.9368 | 32.2344 | 31.3219 | 31.4607 |
| 06/27/2022 | 31.4607 | 31.9368 | 30.8259 | 31.3417 |
| 06/28/2022 | 31.5202 | 31.8376 | 30.4094 | 30.6277 |
| 06/29/2022 | 30.6673 | 31.0441 | 29.5167 | 30.6078 |
| 06/30/2022 | 30.4491 | 31.0045 | 30.1913 | 30.4491 |
| 07/03/2022 | 30.2507 | 30.6277 | 29.7547 | 29.7547 |
| 07/04/2022 | 30.0127 | 30.0523 | 28.644 | 28.7629 |
| 07/05/2022 | 28.8622 | 28.9415 | 28.5249 | 28.7432 |
| 07/06/2022 | 28.7432 | 29.5167 | 28.5647 | 28.9018 |
| 07/07/2022 | 28.8622 | 29.735 | 28.5647 | 29.1399 |
| 07/12/2022 | 29.12 | 29.4176 | 28.6043 | 28.7828 |
| 07/13/2022 | 28.7629 | 31.2227 | 28.7629 | 30.3896 |
| 07/17/2022 | 30.3896 | 30.9251 | 29.9532 | 29.973 |
| 07/18/2022 | 29.973 | 31.7386 | 29.9532 | 30.7466 |
| 07/19/2022 | 30.8458 | 31.5005 | 30.6078 | 30.945 |
| 07/20/2022 | 31.0244 | 33.4047 | 30.6475 | 32.2145 |
| 07/21/2022 | 32.3335 | 32.9485 | 31.302 | 31.4409 |
| 07/24/2022 | 31.5996 | 31.7386 | 30.9053 | 31.1632 |
| 07/25/2022 | 31.1831 | 31.5202 | 31.0839 | 31.2426 |
| 07/26/2022 | 31.3417 | 31.6592 | 31.2426 | 31.4012 |
| 07/27/2022 | 31.4607 | 31.6988 | 31.2426 | 31.4409 |
| 07/28/2022 | 31.4409 | 31.7781 | 31.302 | 31.5202 |
| 07/31/2022 | 31.5005 | 31.6592 | 31.1831 | 31.5401 |
| 08/01/2022 | 31.5202 | 33.3253 | 31.4607 | 32.0558 |
| 08/02/2022 | 32.0162 | 32.6311 | 31.8575 | 32.1948 |
| 08/03/2022 | 32.1352 | 33.1072 | 32.1352 | 32.9881 |
| 08/04/2022 | 32.9881 | 33.4246 | 32.6311 | 32.7304 |
| 08/07/2022 | 32.8294 | 32.9286 | 32.5914 | 32.6708 |
| 08/08/2022 | 32.7304 | 33.3452 | 32.5121 | 33.1271 |
| 08/09/2022 | 33.1271 | 33.6229 | 33.0279 | 33.4443 |
| 08/10/2022 | 33.4443 | 34.3569 | 33.2461 | 33.5237 |
| 08/11/2022 | 33.6229 | 33.6229 | 32.2938 | 32.7304 |
| 08/14/2022 | 32.7699 | 33.2461 | 31.4012 | 31.5401 |
| 08/15/2022 | 31.6393 | 32.7304 | 31.3615 | 32.2344 |
| 08/16/2022 | 32.5121 | 32.8096 | 32.1749 | 32.3732 |
| 08/17/2022 | 32.3534 | 32.6906 | 32.036 | 32.1948 |
| 08/18/2022 | 32.3335 | 33.9204 | 32.2542 | 33.3253 |
| 08/21/2022 | 33.5237 | 33.5237 | 32.7105 | 32.9684 |
| 08/22/2022 | 33.0279 | 33.7222 | 32.8493 | 33.3452 |
| 08/23/2022 | 33.4642 | 34.218 | 33.0675 | 33.6229 |
| 08/24/2022 | 33.6428 | 33.9204 | 33.0874 | 33.2262 |
| 08/25/2022 | 33.2262 | 34.218 | 32.8294 | 33.5237 |
| 08/28/2022 | 33.5039 | 35.6859 | 33.4443 | 35.1107 |
| 08/30/2022 | 35.6066 | 35.8248 | 33.9204 | 34.3172 |
| 08/31/2022 | 34.3172 | 35.4281 | 33.742 | 34.2775 |
| 09/01/2022 | 34.3172 | 35.6463 | 34.2775 | 35.2297 |
| 09/04/2022 | 35.2297 | 35.9438 | 34.7734 | 35.3288 |
| 09/05/2022 | 35.3686 | 37.1935 | 34.6941 | 35.9041 |
| 09/06/2022 | 36.2017 | 36.5985 | 35.5868 | 36.0231 |
| 09/07/2022 | 35.8644 | 36.9753 | 35.7058 | 36.9753 |
| 09/08/2022 | 37.0943 | 37.7093 | 36.4794 | 37.4315 |
| 09/11/2022 | 37.4514 | 37.8283 | 36.9158 | 37.7291 |
| 09/12/2022 | 37.6299 | 38.2251 | 36.4 | 36.9753 |
| 09/13/2022 | 36.9753 | 37.8084 | 36.4 | 37.015 |
| 09/14/2022 | 37.0547 | 38.0861 | 36.5587 | 37.3522 |
| 09/15/2022 | 37.5704 | 38.1854 | 36.9555 | 37.4315 |
| 09/18/2022 | 37.6498 | 38.0266 | 37.2728 | 37.491 |
| 09/19/2022 | 37.3918 | 37.6895 | 36.2017 | 37.2332 |
| 09/20/2022 | 37.2134 | 37.9274 | 36.658 | 37.749 |
| 09/21/2022 | 37.8878 | 38.6019 | 37.491 | 37.9671 |
| 09/22/2022 | 38.2449 | 38.6217 | 37.6696 | 38.0465 |
| 09/25/2022 | 38.1854 | 38.344 | 37.5903 | 37.987 |
| 09/26/2022 | 38.0266 | 40.169 | 37.8679 | 39.2962 |
| 09/27/2022 | 39.2368 | 40.2681 | 38.9589 | 39.3953 |
| 09/28/2022 | 39.3953 | 40.8632 | 39.3557 | 40.4666 |
| 09/29/2022 | 40.5261 | 40.8236 | 40.2483 | 40.5261 |
| 10/02/2022 | 40.5261 | 41.5576 | 40.2681 | 40.7641 |
| 10/03/2022 | 40.7641 | 41.1609 | 40.3872 | 40.8632 |
| 10/04/2022 | 40.8632 | 41.3591 | 40.7443 | 40.9426 |
| 10/05/2022 | 41.0815 | 41.0815 | 39.4945 | 40.6253 |
| 10/06/2022 | 40.6649 | 41.8154 | 40.4666 | 41.6567 |
| 10/09/2022 | 41.6567 | 42.0138 | 40.0897 | 41.7559 |
| 10/10/2022 | 41.7955 | 43.442 | 41.4782 | 43.3825 |
| 10/11/2022 | 43.3825 | 45.2472 | 42.7279 | 44.0173 |
| 10/12/2022 | 44.1363 | 45.0686 | 43.8784 | 45.0091 |
| 10/13/2022 | 45.0487 | 45.4852 | 43.7792 | 45.4852 |
| 10/16/2022 | 45.5843 | 46.4175 | 44.6719 | 45.6241 |
| 10/17/2022 | 45.7827 | 46.3381 | 45.4058 | 45.6042 |
| 10/18/2022 | 45.6042 | 45.8223 | 44.9496 | 45.2867 |
| 10/19/2022 | 45.2867 | 46.1002 | 43.5412 | 44.7116 |
| 10/20/2022 | 44.5925 | 44.6124 | 42.7675 | 43.1445 |
| 10/23/2022 | 43.0453 | 43.1246 | 38.9193 | 39.2763 |
| 10/24/2022 | 39.3755 | 39.6533 | 38.2646 | 39.316 |
| 10/25/2022 | 39.4747 | 40.4467 | 39.4152 | 40.288 |
| 10/26/2022 | 40.3475 | 41.1013 | 39.7722 | 40.8037 |
| 10/27/2022 | 40.8037 | 41.3393 | 40.5261 | 41.1013 |
| 10/30/2022 | 41.1013 | 41.4584 | 39.693 | 40.2681 |
| 10/31/2022 | 40.0698 | 40.3872 | 39.2763 | 40.0897 |
| 11/01/2022 | 40.0698 | 40.1888 | 39.4152 | 39.7722 |
| 11/02/2022 | 39.7524 | 39.9111 | 39.2763 | 39.4549 |
| 11/03/2022 | 39.6136 | 40.8831 | 39.316 | 39.6731 |
| 11/06/2022 | 39.693 | 40.0897 | 39.5739 | 39.6533 |
| 11/07/2022 | 39.792 | 39.792 | 38.7408 | 39.0383 |
| 11/08/2022 | 39.4747 | 39.4747 | 38.106 | 39.1177 |
| 11/09/2022 | 39.1177 | 39.8714 | 38.6217 | 39.0582 |
| 11/10/2022 | 39.1177 | 39.8714 | 38.8994 | 39.6731 |
| 11/13/2022 | 39.6533 | 40.0897 | 39.1772 | 39.8714 |
| 11/14/2022 | 39.8714 | 39.9507 | 39.3953 | 39.8912 |
| 11/15/2022 | 39.8714 | 40.0897 | 39.0582 | 39.6731 |
| 11/16/2022 | 39.6731 | 40.1888 | 38.7209 | 39.8119 |
| 11/17/2022 | 40.1888 | 43.0453 | 39.8516 | 42.589 |
| 11/20/2022 | 42.7279 | 45.2273 | 42.6089 | 43.1445 |
| 11/21/2022 | 43.1445 | 43.3031 | 41.5377 | 42.8469 |
| 11/22/2022 | 42.8469 | 45.3661 | 42.1726 | 43.6405 |
| 11/23/2022 | 43.6405 | 44.4338 | 42.6485 | 44.1363 |
| 11/24/2022 | 44.1363 | 45.5248 | 43.3428 | 44.9496 |
| 11/27/2022 | 45.1281 | 48.778 | 45.1281 | 47.806 |
| 11/28/2022 | 48.1036 | 49.4723 | 46.12 | 47.449 |
| 11/29/2022 | 47.449 | 48.3019 | 46.4175 | 46.735 |
| 11/30/2022 | 46.8737 | 47.7862 | 46.12 | 46.5166 |
| 12/01/2022 | 46.5166 | 49.1947 | 45.8819 | 48.6194 |
| 12/04/2022 | 48.7979 | 53.4595 | 48.6987 | 53.3603 |
| 12/05/2022 | 53.5586 | 53.9058 | 49.8393 | 49.9385 |
| 12/06/2022 | 50.1369 | 51.1783 | 46.6754 | 48.0838 |
| 12/07/2022 | 48.0838 | 48.0838 | 45.2867 | 46.5762 |
| 12/08/2022 | 46.4969 | 48.3416 | 45.8223 | 46.735 |
| 12/11/2022 | 46.7944 | 47.7862 | 46.6159 | 47.2506 |
| 12/12/2022 | 47.4093 | 47.4093 | 46.0009 | 46.5166 |
| 12/13/2022 | 46.477 | 46.6754 | 43.9379 | 44.6323 |
| 12/14/2022 | 44.6323 | 45.8026 | 43.0651 | 43.8982 |
| 12/15/2022 | 43.9577 | 44.0371 | 43.2634 | 43.7991 |
| 12/18/2022 | 43.9379 | 45.2075 | 43.6602 | 44.4934 |
| 12/19/2022 | 44.4934 | 44.6323 | 42.351 | 44.0768 |
| 12/20/2022 | 44.2157 | 44.2751 | 43.6801 | 43.9974 |
| 12/21/2022 | 44.1958 | 44.1958 | 43.4619 | 43.9379 |
| 12/22/2022 | 43.9379 | 44.0371 | 42.9461 | 44.0173 |
| 12/25/2022 | 44.1562 | 44.8107 | 43.7396 | 44.6124 |
| 12/26/2022 | 44.6124 | 44.771 | 42.7081 | 42.7478 |
| 12/27/2022 | 42.7478 | 42.827 | 39.7128 | 40.5062 |
| 12/28/2022 | 40.4863 | 42.1527 | 40.3475 | 41.9345 |
| 12/29/2022 | 41.9345 | 42.8668 | 41.5179 | 42.5494 |