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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 82.2016
CLOSE 82.4628
Low
LOW 52.9226
High
HIGH 122.0603
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 61.8757 | 63.4674 | 58.9908 | 60.8312 |
| 01/02/2024 | 60.9804 | 61.6767 | 55.6085 | 55.6085 |
| 01/03/2024 | 54.8625 | 58.6924 | 52.9226 | 56.2054 |
| 01/04/2024 | 55.8075 | 60.1846 | 54.8127 | 58.6924 |
| 01/07/2024 | 58.6924 | 62.0249 | 57.0012 | 61.7762 |
| 01/08/2024 | 61.6767 | 61.6767 | 58.6426 | 59.5877 |
| 01/09/2024 | 59.5379 | 59.5877 | 56.7525 | 58.2945 |
| 01/10/2024 | 58.2447 | 58.7421 | 56.9515 | 57.1505 |
| 01/11/2024 | 57.1505 | 59.1898 | 54.7132 | 57.7971 |
| 01/14/2024 | 57.6976 | 59.6872 | 57.0012 | 57.2997 |
| 01/15/2024 | 57.1505 | 58.6924 | 56.2054 | 56.5039 |
| 01/16/2024 | 56.5039 | 57.1505 | 53.7185 | 56.0562 |
| 01/17/2024 | 56.0562 | 57.6976 | 54.2158 | 57.5981 |
| 01/18/2024 | 53.5692 | 63.3181 | 53.5692 | 63.3181 |
| 01/21/2024 | 63.3181 | 69.5853 | 60.1846 | 69.5853 |
| 01/22/2024 | 69.5853 | 75.1064 | 66.1035 | 67.8444 |
| 01/23/2024 | 66.6009 | 69.635 | 64.7108 | 65.7056 |
| 01/24/2024 | 65.7056 | 65.7056 | 63.5668 | 64.5616 |
| 01/25/2024 | 63.8653 | 64.5616 | 62.3731 | 63.2187 |
| 01/28/2024 | 62.4228 | 66.6009 | 61.2788 | 63.8653 |
| 01/29/2024 | 63.8653 | 65.1088 | 61.7762 | 63.4674 |
| 01/30/2024 | 63.4674 | 65.9543 | 62.9202 | 65.1585 |
| 01/31/2024 | 65.7554 | 68.9884 | 63.7658 | 68.0434 |
| 02/01/2024 | 68.7397 | 68.7397 | 65.6559 | 65.9046 |
| 02/04/2024 | 65.8051 | 66.6507 | 64.3129 | 65.6559 |
| 02/05/2024 | 65.258 | 65.6061 | 63.8653 | 64.0642 |
| 02/06/2024 | 64.114 | 64.6114 | 63.0694 | 63.1192 |
| 02/07/2024 | 63.1192 | 64.8103 | 62.2736 | 64.6611 |
| 02/08/2024 | 64.6114 | 64.6114 | 61.6767 | 64.4124 |
| 02/11/2024 | 64.4124 | 65.5564 | 63.2684 | 65.258 |
| 02/12/2024 | 65.6559 | 65.7554 | 63.4176 | 64.0642 |
| 02/13/2024 | 64.0642 | 69.0382 | 62.771 | 68.2423 |
| 02/14/2024 | 68.69 | 74.609 | 68.2423 | 73.266 |
| 02/15/2024 | 73.266 | 80.5777 | 70.6796 | 80.5777 |
| 02/18/2024 | 81.9704 | 88.4365 | 77.9415 | 84.8055 |
| 02/19/2024 | 84.8055 | 86.5464 | 80.5777 | 84.905 |
| 02/20/2024 | 84.5071 | 84.8553 | 81.274 | 81.3238 |
| 02/21/2024 | 81.3238 | 81.5227 | 78.4886 | 79.4834 |
| 02/22/2024 | 79.3839 | 84.0594 | 77.2949 | 83.562 |
| 02/25/2024 | 83.562 | 91.4208 | 80.7766 | 89.481 |
| 02/26/2024 | 89.5308 | 90.7742 | 81.1745 | 81.6719 |
| 02/27/2024 | 81.6719 | 84.5568 | 78.5881 | 82.5175 |
| 02/28/2024 | 80.0803 | 86.5464 | 79.1352 | 82.9652 |
| 02/29/2024 | 82.9652 | 85.5516 | 78.5384 | 82.6667 |
| 03/03/2024 | 79.5829 | 90.9235 | 79.2845 | 90.9235 |
| 03/04/2024 | 99.976 | 99.976 | 96.6932 | 99.976 |
| 03/05/2024 | 105.9447 | 105.9447 | 89.9784 | 89.9784 |
| 03/06/2024 | 87.4914 | 89.68 | 83.1641 | 88.0386 |
| 03/07/2024 | 86.5464 | 86.5464 | 82.3683 | 82.5672 |
| 03/10/2024 | 82.5672 | 87.6904 | 82.0699 | 84.5071 |
| 03/11/2024 | 83.562 | 83.562 | 80.0803 | 81.3735 |
| 03/12/2024 | 81.3735 | 81.3735 | 77.3446 | 78.3891 |
| 03/13/2024 | 78.0907 | 80.2295 | 77.3944 | 79.0855 |
| 03/14/2024 | 78.986 | 82.4678 | 75.6037 | 78.1902 |
| 03/17/2024 | 78.0907 | 81.3735 | 75.4545 | 75.4545 |
| 03/18/2024 | 78.4886 | 80.6772 | 75.6037 | 79.1352 |
| 03/19/2024 | 78.8865 | 82.0699 | 76.8472 | 80.4782 |
| 03/20/2024 | 82.3683 | 82.3683 | 78.0907 | 78.0907 |
| 03/21/2024 | 78.041 | 79.0358 | 76.0017 | 76.5985 |
| 03/24/2024 | 76.5985 | 83.562 | 76.5985 | 81.2243 |
| 03/25/2024 | 81.2243 | 88.536 | 81.2243 | 83.8107 |
| 03/26/2024 | 84.3081 | 85.5516 | 80.1798 | 81.9206 |
| 03/27/2024 | 80.5777 | 81.5725 | 78.1405 | 80.2792 |
| 03/28/2024 | 80.0803 | 80.2792 | 76.5985 | 79.1352 |
| 03/31/2024 | 78.7871 | 79.6326 | 76.1011 | 77.0462 |
| 04/01/2024 | 77.0462 | 80.0803 | 75.1064 | 75.4048 |
| 04/02/2024 | 75.0566 | 75.0566 | 71.3262 | 72.0225 |
| 04/03/2024 | 72.6194 | 74.5592 | 72.122 | 73.5644 |
| 04/04/2024 | 73.5147 | 80.8264 | 71.7241 | 75.1064 |
| 04/07/2024 | 75.1064 | 78.5881 | 75.0069 | 77.8918 |
| 04/08/2024 | 79.3342 | 80.5777 | 75.7032 | 80.5777 |
| 04/14/2024 | 79.0855 | 86.9443 | 77.6928 | 84.2584 |
| 04/15/2024 | 84.2584 | 84.5568 | 82.0699 | 82.5672 |
| 04/16/2024 | 84.0097 | 84.2584 | 80.4285 | 81.8709 |
| 04/17/2024 | 81.9704 | 83.562 | 80.8761 | 83.1641 |
| 04/18/2024 | 82.4678 | 84.5568 | 78.5881 | 84.0594 |
| 04/21/2024 | 84.5568 | 86.7951 | 82.7662 | 86.049 |
| 04/23/2024 | 86.049 | 94.6539 | 85.0542 | 94.6539 |
| 04/24/2024 | 99.4289 | 101.4682 | 93.5099 | 98.4341 |
| 04/25/2024 | 98.4341 | 100.4734 | 93.6094 | 98.2351 |
| 04/28/2024 | 98.2351 | 105.8452 | 94.0073 | 103.1593 |
| 04/29/2024 | 103.1593 | 111.416 | 100.3739 | 109.327 |
| 05/01/2024 | 109.327 | 115.8926 | 105.2484 | 111.416 |
| 05/02/2024 | 111.416 | 114.4004 | 104.0546 | 106.7406 |
| 05/05/2024 | 106.7406 | 110.8192 | 101.4682 | 106.3426 |
| 05/06/2024 | 106.3426 | 114.0025 | 102.9604 | 109.4265 |
| 05/07/2024 | 109.4265 | 120.3691 | 109.4265 | 119.3743 |
| 05/08/2024 | 121.4634 | 122.0603 | 109.4265 | 110.1228 |
| 05/09/2024 | 110.1228 | 115.3952 | 99.4786 | 111.9134 |
| 05/12/2024 | 109.4265 | 111.9134 | 102.8609 | 102.9604 |
| 05/13/2024 | 102.9604 | 104.552 | 98.4341 | 103.2588 |
| 05/14/2024 | 103.2588 | 103.6567 | 99.777 | 103.3583 |
| 05/15/2024 | 104.2536 | 106.6411 | 99.8765 | 104.4525 |
| 05/16/2024 | 104.4525 | 104.4525 | 101.4682 | 102.9604 |
| 05/19/2024 | 102.9604 | 113.2067 | 101.5677 | 111.5155 |
| 05/20/2024 | 111.5155 | 112.4108 | 105.9447 | 106.7406 |
| 05/21/2024 | 107.2379 | 108.9291 | 104.4525 | 104.552 |
| 05/22/2024 | 104.552 | 106.9395 | 100.4734 | 101.7666 |
| 05/23/2024 | 101.7666 | 103.3583 | 98.832 | 100.8713 |
| 05/26/2024 | 101.0703 | 101.4682 | 96.1461 | 97.5885 |
| 05/27/2024 | 97.5885 | 97.9864 | 92.7141 | 95.0518 |
| 05/28/2024 | 95.0518 | 96.4943 | 89.3815 | 90.2271 |
| 05/29/2024 | 86.049 | 96.6932 | 86.049 | 96.1461 |
| 05/30/2024 | 95.4497 | 100.7718 | 93.112 | 97.489 |
| 06/02/2024 | 96.9916 | 96.9916 | 92.6146 | 93.9575 |
| 06/03/2024 | 93.9575 | 96.3948 | 91.5203 | 93.8581 |
| 06/04/2024 | 93.8581 | 94.3555 | 91.0229 | 94.0073 |
| 06/05/2024 | 92.5151 | 97.489 | 92.2664 | 94.5047 |
| 06/06/2024 | 94.4052 | 97.7875 | 92.8633 | 95.4995 |
| 06/09/2024 | 95.0518 | 95.4995 | 90.4758 | 90.4758 |
| 06/10/2024 | 90.5255 | 93.3607 | 86.5464 | 92.4156 |
| 06/11/2024 | 92.1172 | 96.6932 | 90.5753 | 91.9182 |
| 06/12/2024 | 91.9182 | 94.0073 | 89.0334 | 92.1669 |
| 06/13/2024 | 92.4654 | 96.9916 | 90.4261 | 96.1958 |
| 06/19/2024 | 96.1958 | 101.4682 | 96.0466 | 99.031 |
| 06/20/2024 | 98.9812 | 99.4786 | 94.057 | 96.743 |
| 06/23/2024 | 96.743 | 101.5677 | 93.2115 | 95.6984 |
| 06/24/2024 | 95.6984 | 97.489 | 93.4104 | 95.0021 |
| 06/25/2024 | 95.0021 | 95.7979 | 90.625 | 91.5203 |
| 06/26/2024 | 91.5203 | 92.7638 | 89.5308 | 91.9182 |
| 06/27/2024 | 91.8685 | 93.0622 | 89.3815 | 91.2716 |
| 06/30/2024 | 91.2716 | 92.1669 | 85.4521 | 87.0935 |
| 07/01/2024 | 87.0935 | 89.5308 | 83.4128 | 88.536 |
| 07/02/2024 | 88.536 | 97.3896 | 87.0438 | 97.3896 |
| 07/03/2024 | 97.3896 | 107.039 | 95.4 | 100.2744 |
| 07/04/2024 | 92.1172 | 99.4786 | 91.3711 | 92.9628 |
| 07/07/2024 | 91.8188 | 95.4995 | 90.5255 | 93.112 |
| 07/08/2024 | 92.9628 | 93.3109 | 91.0229 | 92.3162 |
| 07/09/2024 | 92.913 | 101.4682 | 91.5203 | 98.0362 |
| 07/10/2024 | 97.489 | 97.6383 | 94.5047 | 96.2953 |
| 07/11/2024 | 97.0911 | 97.1906 | 93.5099 | 95.6984 |
| 07/15/2024 | 95.4995 | 95.4995 | 91.8685 | 93.0622 |
| 07/16/2024 | 92.3162 | 94.7534 | 91.2716 | 91.769 |
| 07/17/2024 | 92.3162 | 94.0073 | 91.5203 | 92.7638 |
| 07/18/2024 | 92.4654 | 93.4602 | 91.4706 | 92.3162 |
| 07/21/2024 | 92.1172 | 92.4654 | 91.2716 | 91.968 |
| 07/22/2024 | 91.968 | 92.4654 | 90.3266 | 91.5203 |
| 07/23/2024 | 91.3711 | 92.3659 | 90.1276 | 90.4758 |
| 07/24/2024 | 91.4706 | 91.4706 | 88.0386 | 88.2873 |
| 07/25/2024 | 88.3867 | 91.1224 | 88.1878 | 89.5308 |
| 07/28/2024 | 89.5308 | 90.5255 | 87.0935 | 87.7899 |
| 07/29/2024 | 87.7899 | 93.1617 | 87.7899 | 90.7245 |
| 07/30/2024 | 89.7297 | 90.625 | 87.7899 | 87.7899 |
| 07/31/2024 | 89.5308 | 95.4995 | 88.0386 | 95.4995 |
| 08/01/2024 | 95.4995 | 95.4995 | 88.536 | 89.5308 |
| 08/04/2024 | 85.5516 | 85.5516 | 80.6772 | 85.0045 |
| 08/05/2024 | 85.0542 | 86.4967 | 82.7662 | 83.8605 |
| 08/06/2024 | 83.8605 | 85.0045 | 80.9756 | 83.0149 |
| 08/07/2024 | 82.8657 | 86.5464 | 82.0699 | 83.562 |
| 08/08/2024 | 83.562 | 85.2034 | 79.5829 | 80.7766 |
| 08/11/2024 | 80.9259 | 84.5568 | 79.6824 | 84.2086 |
| 08/12/2024 | 83.0646 | 83.5123 | 80.7766 | 82.3186 |
| 08/13/2024 | 82.0699 | 84.1589 | 81.5725 | 82.0201 |
| 08/14/2024 | 82.0201 | 83.4128 | 80.4285 | 82.0699 |
| 08/15/2024 | 82.1196 | 87.0438 | 81.6222 | 83.9599 |
| 08/18/2024 | 83.9599 | 85.3526 | 81.6222 | 82.5672 |
| 08/19/2024 | 82.5672 | 90.0281 | 82.0699 | 88.7349 |
| 08/20/2024 | 88.536 | 88.536 | 81.6719 | 82.7662 |
| 08/21/2024 | 83.0149 | 85.5516 | 81.3735 | 84.5568 |
| 08/22/2024 | 84.4573 | 84.4573 | 81.0751 | 81.0751 |
| 08/25/2024 | 81.0751 | 82.0201 | 78.0907 | 78.0907 |
| 08/26/2024 | 78.3891 | 79.0358 | 76.0514 | 77.6431 |
| 08/27/2024 | 77.5436 | 79.3839 | 74.6587 | 77.6928 |
| 08/28/2024 | 77.6928 | 79.2347 | 75.6535 | 78.6876 |
| 09/01/2024 | 78.6876 | 81.274 | 77.5933 | 79.4834 |
| 09/02/2024 | 79.4834 | 79.4834 | 77.9415 | 78.3394 |
| 09/03/2024 | 77.5933 | 78.2897 | 75.6037 | 76.9467 |
| 09/04/2024 | 77.4441 | 77.842 | 76.1011 | 77.1954 |
| 09/05/2024 | 77.1954 | 79.4834 | 76.5985 | 77.0462 |
| 09/08/2024 | 76.7975 | 77.5436 | 73.266 | 76.5985 |
| 09/09/2024 | 76.5985 | 83.4626 | 74.9074 | 81.473 |
| 09/10/2024 | 81.473 | 82.5672 | 75.9022 | 78.0907 |
| 09/11/2024 | 78.0907 | 81.5725 | 75.4545 | 76.3996 |
| 09/12/2024 | 76.1011 | 77.9912 | 74.4597 | 76.7477 |
| 09/15/2024 | 80.5777 | 81.0751 | 77.0462 | 78.4886 |
| 09/16/2024 | 79.3839 | 80.6772 | 75.5043 | 77.4441 |
| 09/17/2024 | 74.609 | 84.2584 | 74.609 | 81.473 |
| 09/18/2024 | 81.0253 | 84.5568 | 79.2845 | 84.4573 |
| 09/19/2024 | 83.6615 | 83.6615 | 80.6772 | 82.5672 |
| 09/22/2024 | 83.5123 | 83.5123 | 79.5829 | 79.5829 |
| 09/23/2024 | 76.698 | 79.2845 | 76.5985 | 76.5985 |
| 09/24/2024 | 75.9022 | 78.2399 | 75.9022 | 76.1011 |
| 09/25/2024 | 76.1011 | 77.3944 | 74.9074 | 74.9074 |
| 09/26/2024 | 74.1613 | 76.5985 | 74.1613 | 76.0514 |
| 09/29/2024 | 76.0514 | 77.3944 | 74.609 | 76.5985 |
| 09/30/2024 | 76.5488 | 77.1954 | 72.9178 | 75.0069 |
| 10/01/2024 | 70.6298 | 75.0069 | 70.1822 | 70.2319 |
| 10/02/2024 | 71.2764 | 72.6194 | 68.1428 | 68.1428 |
| 10/03/2024 | 68.1926 | 74.609 | 67.0983 | 74.211 |
| 10/06/2024 | 72.9178 | 73.8629 | 71.6246 | 72.0225 |
| 10/07/2024 | 72.0225 | 73.067 | 71.3759 | 72.6194 |
| 10/08/2024 | 71.6246 | 75.753 | 71.0775 | 72.8183 |
| 10/09/2024 | 72.8183 | 75.1064 | 71.7241 | 72.0225 |
| 10/10/2024 | 71.7241 | 73.3655 | 68.1428 | 69.635 |
| 10/13/2024 | 69.8837 | 71.6246 | 68.1926 | 71.6246 |
| 10/14/2024 | 71.4754 | 71.8733 | 69.2869 | 71.8733 |
| 10/15/2024 | 71.5251 | 72.6194 | 70.2319 | 71.0277 |
| 10/16/2024 | 70.9283 | 73.1168 | 70.6298 | 72.3707 |
| 10/17/2024 | 72.3707 | 79.5829 | 70.1324 | 78.5881 |
| 10/20/2024 | 78.4389 | 79.4337 | 74.5592 | 74.5592 |
| 10/21/2024 | 71.8733 | 78.2399 | 71.7738 | 76.0017 |
| 10/22/2024 | 75.1064 | 77.0959 | 72.6194 | 76.5985 |
| 10/23/2024 | 74.9571 | 78.0907 | 74.1116 | 76.897 |
| 10/24/2024 | 76.5985 | 76.5985 | 74.211 | 74.5592 |
| 10/27/2024 | 75.554 | 75.554 | 73.6142 | 74.0618 |
| 10/29/2024 | 73.8131 | 76.3996 | 71.923 | 76.0514 |
| 10/30/2024 | 75.6037 | 76.5985 | 73.7137 | 75.9022 |
| 10/31/2024 | 76.9964 | 79.0855 | 74.609 | 78.0907 |
| 11/03/2024 | 79.8316 | 79.8316 | 73.7137 | 77.2949 |
| 11/04/2024 | 75.6037 | 76.5985 | 74.0618 | 74.0618 |
| 11/05/2024 | 74.6587 | 75.7032 | 74.0618 | 75.1561 |
| 11/06/2024 | 75.0566 | 75.9022 | 73.1168 | 74.3603 |
| 11/07/2024 | 74.8079 | 75.5043 | 73.266 | 74.8577 |
| 11/10/2024 | 74.8079 | 76.0017 | 73.6142 | 75.6037 |
| 11/11/2024 | 75.4545 | 76.1011 | 74.1116 | 75.9022 |
| 11/12/2024 | 75.6037 | 76.4991 | 74.1116 | 74.1116 |
| 11/13/2024 | 74.5592 | 75.4048 | 73.6142 | 74.609 |
| 11/14/2024 | 74.5095 | 75.9022 | 74.0121 | 75.0069 |
| 11/17/2024 | 75.0069 | 75.7032 | 73.7137 | 74.41 |
| 11/18/2024 | 74.7084 | 75.355 | 72.6691 | 72.6691 |
| 11/19/2024 | 73.1168 | 74.1613 | 71.5749 | 72.122 |
| 11/20/2024 | 72.0723 | 73.1665 | 71.2764 | 72.1717 |
| 11/21/2024 | 72.1717 | 79.3839 | 72.0225 | 79.3839 |
| 11/24/2024 | 79.6326 | 87.193 | 79.3839 | 83.4128 |
| 11/25/2024 | 82.5672 | 91.6695 | 78.5881 | 89.68 |
| 11/26/2024 | 85.6511 | 86.9443 | 81.5725 | 81.5725 |
| 11/27/2024 | 81.0751 | 81.5725 | 78.2897 | 78.3891 |
| 11/28/2024 | 77.4938 | 78.3394 | 75.554 | 77.0959 |
| 12/01/2024 | 77.0959 | 77.0959 | 74.609 | 74.9074 |
| 12/02/2024 | 74.8079 | 76.6483 | 73.4152 | 75.2556 |
| 12/03/2024 | 74.609 | 77.0959 | 74.1613 | 74.7582 |
| 12/04/2024 | 74.7582 | 77.0959 | 74.4597 | 76.8472 |
| 12/05/2024 | 76.8472 | 81.5725 | 75.7032 | 81.0751 |
| 12/08/2024 | 80.5777 | 87.1433 | 78.5881 | 85.0542 |
| 12/09/2024 | 84.9547 | 84.9547 | 81.5725 | 81.6719 |
| 12/10/2024 | 81.6719 | 82.0201 | 79.7321 | 80.13 |
| 12/11/2024 | 80.13 | 88.1381 | 79.3839 | 88.1381 |
| 12/12/2024 | 91.5203 | 96.9419 | 89.5308 | 96.9419 |
| 12/15/2024 | 96.9419 | 104.751 | 93.5596 | 104.4525 |
| 12/16/2024 | 96.0963 | 102.463 | 94.1068 | 95.0021 |
| 12/17/2024 | 93.5099 | 93.9078 | 89.3318 | 89.7297 |
| 12/18/2024 | 90.1774 | 98.4838 | 89.1826 | 95.4995 |
| 12/19/2024 | 95.4995 | 97.0414 | 90.4261 | 90.9235 |
| 12/22/2024 | 89.5308 | 93.8083 | 88.6354 | 89.8292 |
| 12/23/2024 | 89.5308 | 93.6094 | 88.7349 | 91.5203 |
| 12/24/2024 | 91.5701 | 93.3109 | 89.68 | 89.7297 |
| 12/25/2024 | 89.7297 | 91.2716 | 85.4521 | 86.8946 |
| 12/26/2024 | 86.8946 | 90.7742 | 85.6013 | 87.9888 |
| 12/29/2024 | 88.337 | 89.9784 | 84.706 | 86.0987 |
| 12/30/2024 | 86.0987 | 90.9732 | 83.9102 | 88.7349 |