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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 117.0845
CLOSE 117.6475

Low

LOW 77.4938

High

HIGH 173.8
DATEOPENHIGHLOWCLOSE
01/01/202588.486290.62586.745487.0438
01/02/202586.99487.988885.452186.9443
01/05/202586.546493.509985.700890.824
01/06/202590.426193.509987.789989.5308
01/07/202589.530890.276886.99487.5412
01/08/202588.53690.077987.043889.6302
01/09/202589.48193.659188.33791.0229
01/12/202591.022993.957589.530891.3711
01/13/202591.221993.261287.541291.5203
01/14/202591.022992.365988.784789.2821
01/15/202590.873791.072788.088389.3318
01/16/202589.331889.729787.043888.4365
01/19/202588.038694.504788.038691.0229
01/20/202591.221995.797990.674893.4104
01/21/202592.515195.499590.774294.0073
01/22/202593.957593.957590.923590.9235
01/23/202590.923592.266489.431389.6302
01/26/202589.630291.371187.939187.9391
01/27/202587.988889.829287.740188.9836
01/28/202588.53690.127686.546487.2925
01/29/202587.043888.237585.601386.994
01/30/202586.546490.62585.601388.7847
02/02/202588.436588.436584.556884.5568
02/03/202584.656387.143384.556886.8448
02/04/202586.496786.496783.064683.1144
02/05/202583.114488.138183.114485.9495
02/06/202586.297786.546484.556885.3029
02/09/202584.059486.04984.059484.6066
02/10/202584.457384.457382.268883.5123
02/11/202582.666783.462680.876181.473
02/12/202581.47382.567280.428581.6222
02/13/202581.522787.441779.085583.9102
02/16/202582.915486.795182.517585.3526
02/17/202585.352687.541283.860584.905
02/18/202584.70684.70682.169382.4678
02/19/202582.368383.56281.323882.4678
02/20/202582.517583.064679.582980.7269
02/23/202580.527984.755880.279283.8107
02/24/202583.860588.138182.467887.3422
02/25/202587.342287.342283.064683.8605
02/26/202583.860585.004581.671984.4573
02/27/202584.407688.53682.815988.337
03/02/202588.33792.365988.33790.7245
03/03/202593.509999.77792.316294.4549
03/04/202592.4654100.274490.326696.2456
03/05/202596.245698.583391.918295.2508
03/06/202594.952396.991692.465496.2456
03/09/202595.996998.931594.604297.9367
03/10/202597.88797.88795.101696.2456
03/11/202595.996997.389693.261296.2953
03/12/202596.245698.583394.007396.9916
03/13/202596.991696.991692.515195.4497
03/16/202593.708995.101690.724593.5099
03/17/202593.509997.68892.266495.9969
03/18/202593.410493.410486.397286.3972
03/19/202586.397290.525584.308186.0987
03/20/202585.551685.551677.493881.274
03/23/202581.224384.656378.886581.0751
03/24/202581.870986.098781.721785.8003
03/25/202585.452187.043882.61784.4573
03/26/202584.457387.889484.457384.905
03/27/202583.860591.321479.831682.2191
04/01/202583.611890.426183.611890.4261
04/02/202594.803199.428992.91399.4289
04/03/2025106.4421109.2275101.3687107.3374
04/06/2025106.9395117.8822101.7666115.9921
04/07/2025117.3848118.7775111.615117.0863
04/08/2025116.39127.9295113.1072119.3743
04/09/2025119.3743125.2436115.8926123.3535
04/10/2025125.2436135.6888124.3483135.6888
04/13/2025128.3274149.2179127.83149.2179
04/14/2025149.2179160.3595134.2961140.9612
04/15/2025137.6784144.1445129.4217132.9034
04/16/2025132.9034143.2492127.1337127.3326
04/17/2025127.3326135.5893123.7514131.3118
04/20/2025129.2227141.8565126.3378139.0711
04/21/2025141.2596143.2492129.0238130.8144
04/23/2025129.4217133.6993123.3535130.317
04/24/2025130.317132.5055126.3378128.3274
04/27/2025128.3274129.2227121.8613121.8613
04/28/2025121.3639121.4634109.8244116.39
04/29/2025114.2014120.3691108.5312108.6306
05/01/2025102.0651108.3322102.0651105.6463
05/04/2025105.6463110.9187103.4578103.9552
05/05/2025102.6619114.0025100.5729108.2327
05/06/2025104.552108.6306103.9552104.4525
05/07/2025105.3479109.526105.1489107.4369
05/08/2025107.4369107.5364101.1697104.4525
05/11/2025103.4578109.4265102.5624105.2484
05/12/2025104.4525107.138599.4786102.9604
05/13/2025102.0651104.9499101.0703102.5624
05/14/2025104.3531112.8087103.0598112.8087
05/15/2025117.3848120.966109.6254117.0863
05/19/2025112.5103114.7983107.039107.9343
05/20/2025105.8452107.3374102.5624103.1593
05/21/2025103.1593107.337499.2797102.7614
05/22/2025100.6724105.347999.1802101.4682
05/25/2025102.463111.615102.463111.615
05/26/2025113.2067117.3848104.4525104.4525
05/27/2025100.7718112.410894.653999.4786
05/28/202598.3843100.473495.002198.832
05/29/202599.478699.478696.643596.9916
06/01/202595.6487104.353193.9575102.463
06/02/2025101.2692102.46396.494399.8765
06/03/202599.4289102.46397.041499.976
06/04/202599.976104.452599.976101.9656
06/09/2025101.9656104.949999.976103.6567
06/10/2025102.9604105.9447101.3687104.8505
06/11/2025104.8505107.9343103.0598107.6359
06/12/202596.8922114.798396.8922102.9604
06/15/2025100.9708104.8505100.9708104.552
06/16/2025104.1541105.6463103.5572103.7562
06/17/2025103.9552105.9447102.0651104.2536
06/18/2025104.6515106.3426103.3583104.4525
06/19/2025104.4525113.4056104.4525108.7301
06/22/2025108.4317109.4265104.9499107.039
06/23/2025107.039112.9082107.039110.4213
06/24/2025110.4213114.102110.4213112.9082
06/25/2025115.1962124.1493113.7041124.1493
06/26/2025124.1493135.092123.3535128.029
06/29/2025128.6258139.1706127.83129.6206
06/30/2025129.3222129.3222116.6884120.3691
07/01/2025116.2905119.9712113.4056116.2905
07/02/2025118.3795119.3743113.4056116.39
07/03/2025116.39127.83111.814119.5733
07/06/2025118.678128.2279117.4842125.9399
07/07/2025125.9399127.2331121.3639121.5629
07/08/2025122.3587125.8404121.3639125.741
07/09/2025125.741128.8248122.5577125.1441
07/10/2025123.7514125.1441119.7722121.6623
07/13/2025119.9712123.7514118.3795121.0655
07/15/2025122.3587122.7566117.3848118.3795
07/16/2025118.3795120.8665116.4895119.3743
07/17/2025119.3743129.0238119.1754127.1337
07/20/2025126.3378139.3695123.5524131.7097
07/21/2025131.7097135.7883128.3274130.7149
07/22/2025130.7149132.0081124.3483124.4477
07/23/2025124.4477128.5264123.3535128.1285
07/24/2025128.1285133.3013127.3326128.4269
07/27/2025131.2123133.0029126.0394126.9347
07/28/2025129.2227129.2227124.1493125.6415
07/29/2025125.6415128.5264123.453124.9451
07/30/2025124.3483129.4217124.3483125.6415
07/31/2025125.6415127.2331123.9504126.6363
08/03/2025129.3222139.2701127.7305139.2701
08/04/2025139.2701145.5372135.2909136.7831
08/05/2025134.1966135.9873129.9191135.2909
08/06/2025135.2909143.1497132.7045136.7831
08/07/2025137.2805143.5476134.2961138.8721
08/10/2025138.8721140.9612134.893135.2909
08/11/2025131.4112133.7987127.3326129.3222
08/12/2025129.2227130.8144124.3483127.3326
08/13/2025126.9347126.9347120.6676122.9556
08/14/2025121.8613124.1493119.4738120.767
08/17/2025121.7618123.8509117.3848118.7775
08/18/2025119.3743127.6311119.0759125.8404
08/19/2025125.3431125.3431119.9712125.3431
08/20/2025125.1441126.7358124.0498124.3483
08/21/2025123.453126.1389121.8613124.5472
08/24/2025126.0394129.3222124.3483126.3378
08/25/2025127.3127.3122.7124.7
08/26/2025124.7125.7122.8124.9
08/27/2025124.9127124126.7
08/28/2025126.7132126.7129.7
08/31/2025129.7131.3125.6126.7
09/01/2025126.7126.7114.6122.5
09/02/2025120.5124.8117.4122.6
09/03/2025122.7124.6119.8123.3
09/04/2025123.3124.6120.1124
09/07/2025122.8123.1116.4119.2
09/08/2025118.3120.3115.7117.5
09/09/2025117.1123.5116.5122
09/10/2025121.5122115.9119
09/11/2025118.9118.9110114.3
09/14/2025114.4121.5114.3120.7
09/15/2025120.7126.3120.5124
09/16/2025124131.5121128.8
09/17/2025128.8131.8125.5125.7
09/18/2025125.7130.2124.8127
09/21/2025139.7139.7135139.7
09/22/2025141.9147.6135140
09/23/2025139.6145136.1141
09/24/2025141143.2135.1140
09/25/2025140141135137.2
09/28/2025137137.5130.8131.2
09/29/2025132133.6128.7130.5
09/30/2025130.5131.6127.1128.6
10/01/2025138.1138.1130133.3
10/02/2025131.1135.4130.1134.6
10/05/2025134138.9132.1135
10/06/2025135136.8133.6135
10/07/2025135135.6130131.4
10/08/2025130.1135.3129.2131
10/09/2025131.5131.9126.9129.1
10/12/2025128128123.5124.6
10/13/2025123.4125.5122124.3
10/14/2025124.3135123.9132.9
10/15/2025132.9137130.8130.8
10/16/2025130.8134127131.2
10/19/2025131.2133129.6131.7
10/20/2025131.6133128.4129.7
10/21/2025129.7130.8127.6129.3
10/22/2025128.6128.8126.6126.6
10/23/2025126.7131126.7131
10/26/2025130.9142.4129.9139.1
10/27/2025140.8143.6139.1141.9
10/29/2025142142136.9139
10/30/2025138.7138.7133.2134
11/02/2025135.7142131.8138.1
11/03/2025137.9140.3135137.6
11/04/2025137.2140.5134.9138.4
11/05/2025138.4141137.2139.5
11/06/2025141153.4138.2153.4
11/09/2025155168.7148.5168.6
11/10/2025168.6170.5151.8165
11/11/2025154.5165.2148.5160.3
11/12/2025157157.8144.3146.2
11/13/2025146.2152139.6147
11/16/2025146.2150.7142.2148
11/17/2025147.3147.3142.6142.8
11/18/2025142.8144.5140141.1
11/19/2025140.4143.8136.5140.2
11/20/2025140148139.9147.5
11/23/2025146.9151.2144.1147.5
11/24/2025147.4147.4136.1140.7
11/25/2025139.4139.4135136.7
11/26/2025135.5144134.8138.8
11/27/2025137138.8136136.1
11/30/2025136.1139.3135.2137
12/01/2025137138.5135.4137.9
12/02/2025141141137.9138.8
12/03/2025138.8138.8136.1137.1
12/04/2025137.1139.6136139.5
12/07/2025141149140145.4
12/08/2025145.4149.7145.4147.6
12/09/2025147147141141.8
12/10/2025138.1153138.1150
12/11/2025149.8150.3146148
12/14/2025148.5150144145.7
12/15/2025144147.1141.7146.1
12/16/2025146.1147.9142142
12/17/2025142144.7138.1141
12/18/2025141144.6139.3143.5
12/21/2025145.5147.7141144.1
12/22/2025144.1145.5140.1141.4
12/23/2025141.4155139.8151.6
12/24/2025149164.6145.2164
12/25/2025161.1170155.1162.7
12/28/2025161.1161.1150150
12/29/2025147.1164.9146.5158
12/30/2025158173.8153.5173.8