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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 45.0046
CLOSE 44.9627
Low
LOW 24.7956
High
HIGH 98.3573
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 42.589 | 42.9461 | 41.7559 | 42.7478 |
| 01/02/2023 | 42.8865 | 42.8865 | 40.9823 | 41.3195 |
| 01/03/2023 | 41.3195 | 41.4186 | 39.4152 | 39.7128 |
| 01/04/2023 | 39.7128 | 39.7128 | 36.281 | 36.281 |
| 01/05/2023 | 36.281 | 38.0861 | 34.5156 | 38.0861 |
| 01/08/2023 | 38.106 | 39.7524 | 37.2134 | 38.5424 |
| 01/09/2023 | 38.5424 | 38.5424 | 36.2017 | 36.8562 |
| 01/10/2023 | 36.6976 | 36.9753 | 33.2461 | 33.5039 |
| 01/11/2023 | 33.6229 | 34.6147 | 31.7386 | 34.4164 |
| 01/12/2023 | 34.4164 | 35.2693 | 33.6031 | 35.2693 |
| 01/15/2023 | 35.3883 | 37.6895 | 34.9718 | 37.1142 |
| 01/16/2023 | 37.2332 | 37.2927 | 36.4794 | 37.0943 |
| 01/17/2023 | 36.9356 | 38.1854 | 36.7175 | 37.1935 |
| 01/18/2023 | 37.1935 | 37.2927 | 35.8644 | 36.8365 |
| 01/19/2023 | 36.8562 | 37.0547 | 36.2414 | 36.8365 |
| 01/22/2023 | 36.9555 | 36.9555 | 35.5074 | 36.4 |
| 01/23/2023 | 36.4 | 36.4 | 34.7338 | 35.1503 |
| 01/24/2023 | 35.2693 | 35.6463 | 33.5237 | 35.6463 |
| 01/25/2023 | 35.6463 | 35.7652 | 34.5354 | 35.7058 |
| 01/26/2023 | 35.6066 | 35.6066 | 34.0197 | 35.5669 |
| 01/29/2023 | 35.6463 | 35.6859 | 34.3172 | 34.3172 |
| 01/30/2023 | 33.8213 | 34.714 | 33.0675 | 33.8213 |
| 01/31/2023 | 33.6229 | 35.2693 | 31.9567 | 31.9567 |
| 02/01/2023 | 31.9567 | 32.5716 | 30.1516 | 31.1434 |
| 02/02/2023 | 30.7269 | 32.9088 | 30.6475 | 32.8691 |
| 02/05/2023 | 32.9286 | 33.0279 | 31.8575 | 32.7105 |
| 02/06/2023 | 34.9122 | 34.9122 | 29.4572 | 30.0523 |
| 02/14/2023 | 29.9532 | 32.7304 | 29.6556 | 31.7582 |
| 02/15/2023 | 31.8575 | 33.7222 | 30.6475 | 31.8575 |
| 02/16/2023 | 31.2624 | 32.6906 | 30.3102 | 30.7269 |
| 02/19/2023 | 30.7466 | 31.8971 | 30.7466 | 31.4607 |
| 02/20/2023 | 30.8656 | 33.1667 | 30.8458 | 32.9088 |
| 02/21/2023 | 32.9088 | 33.0675 | 31.2426 | 31.5996 |
| 02/22/2023 | 31.5401 | 31.917 | 31.2624 | 31.6988 |
| 02/23/2023 | 31.2821 | 31.8177 | 30.9053 | 31.2426 |
| 02/26/2023 | 30.7664 | 31.1235 | 30.0921 | 30.5284 |
| 02/27/2023 | 30.5483 | 30.9846 | 30.3102 | 30.7466 |
| 02/28/2023 | 30.7466 | 31.2426 | 30.3498 | 31.2029 |
| 03/01/2023 | 30.6673 | 31.7386 | 30.6277 | 31.2029 |
| 03/02/2023 | 30.7664 | 31.7386 | 30.2507 | 30.8259 |
| 03/05/2023 | 30.8458 | 32.1749 | 30.4689 | 31.9963 |
| 03/06/2023 | 31.9963 | 32.4923 | 31.4211 | 32.0162 |
| 03/07/2023 | 32.0162 | 32.4525 | 31.5005 | 32.4328 |
| 03/08/2023 | 32.4328 | 33.4246 | 32.274 | 33.3253 |
| 03/09/2023 | 33.3848 | 33.4246 | 32.274 | 32.8294 |
| 03/12/2023 | 32.5914 | 32.9286 | 31.6592 | 31.7386 |
| 03/13/2023 | 31.7582 | 32.0955 | 30.5682 | 30.6475 |
| 03/14/2023 | 30.6475 | 30.8656 | 29.0209 | 29.6755 |
| 03/15/2023 | 29.7547 | 32.6311 | 29.7547 | 31.0441 |
| 03/16/2023 | 30.5284 | 31.5202 | 30.3498 | 30.7466 |
| 03/19/2023 | 30.7466 | 30.7664 | 29.616 | 29.616 |
| 03/20/2023 | 29.5961 | 29.5961 | 28.7828 | 28.9018 |
| 03/21/2023 | 28.8423 | 29.6953 | 28.6242 | 28.9415 |
| 03/22/2023 | 29.3184 | 30.0127 | 28.7629 | 29.2985 |
| 03/23/2023 | 29.5366 | 30.7466 | 29.1399 | 29.497 |
| 03/26/2023 | 29.5366 | 30.6277 | 29.2787 | 30.2903 |
| 03/27/2023 | 30.2903 | 30.2903 | 28.7629 | 28.7629 |
| 03/28/2023 | 29.12 | 29.12 | 27.6919 | 28.7828 |
| 03/29/2023 | 28.029 | 29.3184 | 28.029 | 28.4853 |
| 03/30/2023 | 28.3662 | 28.5249 | 27.3545 | 27.6125 |
| 04/02/2023 | 27.6125 | 27.7117 | 26.3032 | 26.7793 |
| 04/03/2023 | 26.938 | 27.553 | 26.7397 | 27.3943 |
| 04/04/2023 | 27.3943 | 28.1679 | 27.2158 | 27.5331 |
| 04/05/2023 | 27.6521 | 28.2076 | 27.4538 | 27.7117 |
| 04/06/2023 | 27.7117 | 27.9894 | 27.6125 | 27.791 |
| 04/09/2023 | 27.8704 | 28.6043 | 27.791 | 28.4654 |
| 04/10/2023 | 28.4853 | 28.8224 | 28.2473 | 28.7629 |
| 04/11/2023 | 28.9415 | 29.2391 | 28.2868 | 28.9812 |
| 04/12/2023 | 28.9812 | 31.8773 | 28.5249 | 31.8773 |
| 04/13/2023 | 32.4328 | 34.7734 | 31.9368 | 32.8294 |
| 04/16/2023 | 32.8096 | 34.6941 | 30.0523 | 33.7617 |
| 04/17/2023 | 33.6824 | 34.4759 | 32.5319 | 33.7023 |
| 04/18/2023 | 33.7023 | 33.7023 | 32.1154 | 32.6311 |
| 04/19/2023 | 32.5914 | 32.5914 | 30.9649 | 31.1434 |
| 04/23/2023 | 31.1434 | 31.8376 | 30.2705 | 30.8061 |
| 04/24/2023 | 30.7466 | 30.7863 | 29.5762 | 29.6556 |
| 04/25/2023 | 29.6556 | 29.6556 | 28.2868 | 28.8622 |
| 04/26/2023 | 28.8423 | 30.7466 | 28.4456 | 30.2309 |
| 04/27/2023 | 30.3498 | 30.4888 | 28.1679 | 28.4654 |
| 05/01/2023 | 28.4654 | 29.7945 | 27.057 | 28.7432 |
| 05/02/2023 | 28.7432 | 29.0407 | 26.4222 | 27.0769 |
| 05/03/2023 | 27.0769 | 28.0687 | 26.7991 | 26.9975 |
| 05/04/2023 | 27.4736 | 27.4736 | 25.1924 | 25.7676 |
| 05/07/2023 | 26.3627 | 26.3627 | 25.2123 | 25.966 |
| 05/08/2023 | 25.7874 | 26.1446 | 24.7956 | 25.3709 |
| 05/09/2023 | 25.4899 | 25.4899 | 24.7956 | 25.0932 |
| 05/10/2023 | 25.1329 | 27.5926 | 25.0932 | 27.4736 |
| 05/11/2023 | 27.4538 | 28.267 | 26.2041 | 27.2356 |
| 05/14/2023 | 26.4818 | 27.553 | 25.2916 | 27.2356 |
| 05/15/2023 | 27.3744 | 27.7513 | 26.8388 | 26.9182 |
| 05/16/2023 | 26.9777 | 28.5647 | 26.938 | 28.4257 |
| 05/17/2023 | 28.3463 | 28.4059 | 27.295 | 27.5728 |
| 05/21/2023 | 27.3744 | 28.5844 | 26.6405 | 26.9777 |
| 05/22/2023 | 27.2158 | 27.3744 | 26.3627 | 26.6603 |
| 05/23/2023 | 26.6603 | 27.0968 | 26.4818 | 26.6802 |
| 05/24/2023 | 26.8983 | 29.3382 | 26.7001 | 29.2787 |
| 05/25/2023 | 28.6638 | 28.9613 | 27.7711 | 28.4654 |
| 05/28/2023 | 28.3662 | 29.358 | 28.3662 | 29.0209 |
| 05/29/2023 | 28.8819 | 29.735 | 28.7828 | 29.5565 |
| 05/30/2023 | 29.5762 | 31.2426 | 28.7629 | 31.1037 |
| 05/31/2023 | 29.7547 | 32.1352 | 29.7547 | 31.3219 |
| 06/01/2023 | 31.3219 | 31.5798 | 30.9251 | 31.4806 |
| 06/04/2023 | 31.7386 | 32.4129 | 30.9846 | 31.4806 |
| 06/05/2023 | 31.4409 | 32.2145 | 30.7863 | 31.5005 |
| 06/06/2023 | 32.0757 | 34.6346 | 32.0757 | 34.6346 |
| 06/07/2023 | 34.6346 | 37.848 | 34.6346 | 37.6895 |
| 06/08/2023 | 37.8283 | 38.0465 | 35.3288 | 35.9438 |
| 06/11/2023 | 36.0231 | 36.3206 | 34.2379 | 34.4363 |
| 06/12/2023 | 34.4363 | 34.5156 | 32.4328 | 32.5716 |
| 06/13/2023 | 32.5319 | 35.8248 | 31.6592 | 35.8248 |
| 06/14/2023 | 35.8248 | 39.3953 | 34.3965 | 39.3953 |
| 06/15/2023 | 39.3953 | 41.1013 | 35.7257 | 36.6778 |
| 06/18/2023 | 36.162 | 36.5786 | 33.98 | 34.2577 |
| 06/19/2023 | 34.218 | 37.6696 | 33.3848 | 36.1819 |
| 06/20/2023 | 36.2216 | 36.5587 | 33.742 | 34.3569 |
| 06/21/2023 | 34.3569 | 36.6976 | 33.3848 | 36.5389 |
| 06/22/2023 | 36.5389 | 38.8796 | 36.0033 | 37.7885 |
| 06/25/2023 | 37.8878 | 39.1772 | 37.1737 | 38.6813 |
| 06/26/2023 | 39.4549 | 39.6731 | 38.4035 | 38.7803 |
| 07/02/2023 | 38.8796 | 41.6567 | 38.8796 | 41.141 |
| 07/03/2023 | 41.1609 | 41.7757 | 39.4945 | 40.4268 |
| 07/04/2023 | 40.4268 | 44.4537 | 39.8912 | 43.6206 |
| 07/05/2023 | 43.6206 | 46.1002 | 42.6089 | 45.9216 |
| 07/06/2023 | 45.9216 | 48.3218 | 44.9298 | 47.5283 |
| 07/09/2023 | 47.6089 | 48.2845 | 45.7213 | 47.3307 |
| 07/10/2023 | 47.3307 | 47.5294 | 45.4828 | 45.602 |
| 07/11/2023 | 47.6884 | 50.1225 | 47.6884 | 50.1225 |
| 07/12/2023 | 53.7488 | 55.09 | 48.7613 | 50.4702 |
| 07/13/2023 | 49.4568 | 51.265 | 46.9929 | 50.3212 |
| 07/16/2023 | 54.1462 | 55.1397 | 52.0598 | 54.7423 |
| 07/17/2023 | 55.4377 | 56.1332 | 51.3146 | 51.3644 |
| 07/18/2023 | 51.1656 | 51.1656 | 48.2845 | 50.818 |
| 07/19/2023 | 50.8676 | 51.6624 | 49.2978 | 50.2218 |
| 07/20/2023 | 50.2218 | 50.2218 | 48.5826 | 48.9005 |
| 07/23/2023 | 48.9005 | 49.6754 | 47.6884 | 48.2248 |
| 07/24/2023 | 47.9467 | 50.6689 | 45.9795 | 47.1917 |
| 07/25/2023 | 47.4102 | 49.0396 | 47.2909 | 48.8806 |
| 07/26/2023 | 49.278 | 50.2218 | 48.7216 | 50.1721 |
| 07/27/2023 | 50.2715 | 50.3709 | 48.6223 | 48.6223 |
| 07/30/2023 | 48.6223 | 48.6223 | 47.1917 | 47.8672 |
| 07/31/2023 | 47.8473 | 47.8473 | 46.1783 | 46.7545 |
| 08/01/2023 | 46.7545 | 48.9402 | 46.3173 | 48.1057 |
| 08/02/2023 | 48.1057 | 48.6818 | 46.9929 | 48.3441 |
| 08/03/2023 | 48.3441 | 49.5562 | 47.5493 | 48.4037 |
| 08/06/2023 | 48.4832 | 48.8806 | 46.7347 | 47.3903 |
| 08/07/2023 | 47.3903 | 47.3903 | 45.7014 | 45.9994 |
| 08/08/2023 | 45.9994 | 47.4897 | 45.602 | 46.4167 |
| 08/09/2023 | 46.4167 | 46.8936 | 43.158 | 43.6547 |
| 08/10/2023 | 43.6547 | 46.6949 | 43.2772 | 46.0988 |
| 08/13/2023 | 46.1981 | 47.8473 | 45.9795 | 46.8936 |
| 08/14/2023 | 47.2115 | 48.9402 | 46.2379 | 48.6818 |
| 08/15/2023 | 49.1985 | 52.1095 | 47.7877 | 49.7747 |
| 08/16/2023 | 49.7747 | 51.6624 | 48.1852 | 50.2715 |
| 08/17/2023 | 50.2715 | 50.7682 | 46.6949 | 47.7877 |
| 08/20/2023 | 47.6089 | 49.1786 | 46.1981 | 48.2845 |
| 08/21/2023 | 48.2845 | 52.1095 | 47.7678 | 51.116 |
| 08/22/2023 | 51.7121 | 52.5069 | 49.1389 | 49.2978 |
| 08/23/2023 | 49.7747 | 53.9972 | 47.3704 | 47.3903 |
| 08/24/2023 | 47.1917 | 48.6818 | 45.4033 | 47.7877 |
| 08/27/2023 | 48.3838 | 51.3644 | 48.3838 | 50.7682 |
| 08/28/2023 | 51.0166 | 53.8978 | 48.6818 | 53.6991 |
| 08/30/2023 | 53.6991 | 54.8913 | 51.265 | 51.7121 |
| 08/31/2023 | 51.7121 | 52.0598 | 50.1721 | 51.0166 |
| 09/03/2023 | 51.3146 | 51.9605 | 49.6555 | 49.9237 |
| 09/04/2023 | 49.9237 | 50.5696 | 47.4301 | 50.2715 |
| 09/05/2023 | 50.3709 | 51.116 | 48.6422 | 49.7251 |
| 09/06/2023 | 49.8245 | 53.0036 | 49.7747 | 52.8546 |
| 09/07/2023 | 53.55 | 57.6235 | 51.4637 | 56.5803 |
| 09/10/2023 | 56.5803 | 62.1936 | 56.5803 | 62.1936 |
| 09/11/2023 | 66.0186 | 66.0186 | 57.3254 | 57.3254 |
| 09/12/2023 | 57.2757 | 63.0381 | 53.9972 | 53.9972 |
| 09/13/2023 | 54.5933 | 58.1202 | 51.8611 | 55.5868 |
| 09/14/2023 | 55.5868 | 56.779 | 53.55 | 55.5371 |
| 09/17/2023 | 55.3384 | 55.3384 | 50.1225 | 51.6624 |
| 09/18/2023 | 51.5134 | 53.3017 | 50.0728 | 52.1591 |
| 09/19/2023 | 52.1591 | 53.401 | 49.6754 | 50.6689 |
| 09/20/2023 | 50.6689 | 52.6559 | 49.4171 | 52.0598 |
| 09/21/2023 | 52.0598 | 52.0598 | 49.7251 | 51.3644 |
| 09/24/2023 | 51.265 | 52.6559 | 50.2715 | 51.6127 |
| 09/25/2023 | 51.6127 | 56.7293 | 51.3146 | 55.5868 |
| 09/26/2023 | 55.5868 | 55.6364 | 52.6559 | 53.55 |
| 09/27/2023 | 54.0468 | 54.1462 | 51.9605 | 52.4573 |
| 09/28/2023 | 52.4573 | 53.7488 | 52.0598 | 53.252 |
| 10/01/2023 | 52.9043 | 53.7984 | 50.7682 | 52.6559 |
| 10/02/2023 | 52.3081 | 52.6559 | 50.4702 | 51.6624 |
| 10/03/2023 | 51.6624 | 51.6624 | 49.0793 | 50.6689 |
| 10/04/2023 | 50.6689 | 51.265 | 48.6818 | 50.5696 |
| 10/05/2023 | 50.4205 | 51.563 | 49.4767 | 50.2218 |
| 10/08/2023 | 49.3575 | 49.7747 | 47.0128 | 47.0128 |
| 10/09/2023 | 47.0128 | 50.2218 | 46.9134 | 49.5363 |
| 10/10/2023 | 49.5363 | 52.4573 | 48.7812 | 50.967 |
| 10/11/2023 | 50.967 | 52.8049 | 47.8871 | 50.5199 |
| 10/12/2023 | 50.0728 | 50.3212 | 47.6884 | 49.5761 |
| 10/15/2023 | 51.563 | 51.563 | 46.9929 | 49.3575 |
| 10/16/2023 | 49.6555 | 49.6555 | 48.3441 | 49.3972 |
| 10/17/2023 | 47.6884 | 48.1852 | 46.8936 | 47.4499 |
| 10/18/2023 | 48.1653 | 49.1587 | 47.4499 | 47.9666 |
| 10/19/2023 | 47.4897 | 47.4897 | 45.7014 | 45.9 |
| 10/22/2023 | 46.5955 | 49.5562 | 44.7079 | 48.6818 |
| 10/23/2023 | 48.6818 | 50.3709 | 47.7678 | 49.5363 |
| 10/24/2023 | 50.3212 | 50.4205 | 45.8007 | 47.7479 |
| 10/25/2023 | 47.7281 | 49.596 | 45.4033 | 48.6422 |
| 10/26/2023 | 48.6422 | 48.6422 | 46.2379 | 46.9929 |
| 10/29/2023 | 46.9929 | 49.1786 | 46.9929 | 48.2845 |
| 10/30/2023 | 48.2845 | 51.9605 | 47.4499 | 48.6818 |
| 10/31/2023 | 50.4205 | 53.55 | 49.6754 | 51.6127 |
| 11/01/2023 | 51.6127 | 55.1397 | 50.3709 | 55.1397 |
| 11/02/2023 | 58.0209 | 58.0209 | 53.3514 | 55.8352 |
| 11/05/2023 | 54.6429 | 57.3751 | 52.6063 | 54.7423 |
| 11/06/2023 | 55.3384 | 57.6235 | 53.3514 | 57.6235 |
| 11/07/2023 | 58.5176 | 62.9884 | 56.6796 | 62.9884 |
| 11/08/2023 | 64.0316 | 69.2475 | 62.9884 | 69.2475 |
| 11/09/2023 | 69.2475 | 74.5131 | 65.9192 | 70.5391 |
| 11/12/2023 | 70.5391 | 77.5929 | 69.5456 | 70.6881 |
| 11/13/2023 | 70.7377 | 77.5929 | 64.6277 | 66.0186 |
| 11/14/2023 | 63.2864 | 66.0186 | 61.9452 | 64.4787 |
| 11/15/2023 | 64.4787 | 70.8868 | 61.8459 | 70.8868 |
| 11/16/2023 | 77.9407 | 77.9407 | 74.066 | 76.4504 |
| 11/19/2023 | 76.4504 | 84.0508 | 76.4504 | 84.0508 |
| 11/20/2023 | 88.4222 | 92.2969 | 79.4806 | 84.0508 |
| 11/21/2023 | 81.716 | 81.716 | 75.6557 | 81.6664 |
| 11/22/2023 | 89.4158 | 89.4158 | 89.4158 | 89.4158 |
| 11/23/2023 | 87.379 | 92.1478 | 87.379 | 92.1478 |
| 11/26/2023 | 95.8735 | 96.3703 | 95.7741 | 95.7741 |
| 11/27/2023 | 98.3573 | 98.3573 | 86.4352 | 86.4352 |
| 11/28/2023 | 86.4352 | 86.4352 | 77.7917 | 77.7917 |
| 11/29/2023 | 77.742 | 85.392 | 77.742 | 84.3985 |
| 11/30/2023 | 84.3985 | 88.4222 | 84.3985 | 85.7397 |
| 12/03/2023 | 79.7787 | 79.7787 | 79.729 | 79.729 |
| 12/04/2023 | 79.729 | 79.729 | 74.215 | 74.2648 |
| 12/05/2023 | 74.3144 | 74.6124 | 74.3144 | 74.5131 |
| 12/06/2023 | 76.5001 | 76.5001 | 76.0034 | 76.0034 |
| 12/07/2023 | 75.5066 | 75.5066 | 75.3575 | 75.4569 |
| 12/10/2023 | 76.5498 | 78.4871 | 76.5498 | 78.4871 |
| 12/11/2023 | 78.4871 | 78.4871 | 75.7053 | 75.7053 |
| 12/12/2023 | 75.2085 | 75.2085 | 68.1547 | 68.1547 |
| 12/13/2023 | 68.1049 | 68.1049 | 64.9755 | 65.1245 |
| 12/14/2023 | 66.0683 | 68.1049 | 66.0683 | 68.1049 |
| 12/17/2023 | 68.1049 | 68.1547 | 68.1049 | 68.1547 |
| 12/18/2023 | 64.6277 | 64.6277 | 61.3492 | 62.7897 |
| 12/19/2023 | 64.578 | 68.552 | 64.578 | 68.4527 |
| 12/20/2023 | 69.1978 | 69.1978 | 68.4527 | 68.4527 |
| 12/21/2023 | 63.6838 | 75.0595 | 62.8891 | 73.5692 |
| 12/24/2023 | 73.0229 | 73.0229 | 66.2173 | 66.2173 |
| 12/25/2023 | 66.2173 | 71.6816 | 61.6968 | 62.6903 |
| 12/26/2023 | 62.1741 | 63.1689 | 56.5039 | 60.3835 |
| 12/27/2023 | 60.3835 | 64.8601 | 57.6479 | 63.2684 |
| 12/28/2023 | 61.5773 | 64.3627 | 60.682 | 61.8757 |