Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
SÖNMEZ FİLAMENT SENTETİK İPLİK VE ELYAF SANAYİ A.Ş. logosu
SONME
SÖNMEZ FİLAMENT SENTETİK İPLİK VE ELYAF SANAYİ A.Ş.
18:05:18
129.2 ₺
-3.300 (%-2.49)
Önceki Kapanış: 132.5·
Volatilite: 2.340
Düşük₺128.9
Yüksek₺132
AL129.2
SAT130.4

Piyasa Verileri

Spot Piyasa
A:129.2
S:130.4
Önceki haftaya göre (WoW)
+4.28%
Önceki aya göre (MoM)
-7.05%
Yılbaşından bugüne (YTD)
-25.66%
Önceki yıla göre (YoY)
+23.93%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SONME: SÖNMEZ FİLAMENT SENTETİK İPLİK VE ELYAF SANAYİ A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,7673
KAPANIŞ 2,7543

En Düşük

DÜŞÜK 2,0009

En Yüksek

YÜKSEK 4,6763
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20183,07833,08563,04183,0636
02.01.20183,07113,11513,00513,0344
03.01.20183,00513,10042,96113,0125
04.01.20183,01973,08562,99773,0344
07.01.20183,04913,08563,00513,027
08.01.20183,04913,16633,01973,0856
09.01.20183,10773,14423,04913,093
10.01.20183,10773,26163,07113,1589
11.01.20183,16633,23243,16633,2103
14.01.20183,23243,2473,16633,1884
15.01.20183,18843,29833,18843,2616
16.01.20183,29833,29833,25423,2763
17.01.20183,28373,32763,25423,291
18.01.20183,2913,50353,28373,3862
21.01.20183,40093,40823,34233,3714
22.01.20183,3573,68673,33493,4742
23.01.20183,50353,63543,49623,6207
24.01.20183,65753,95793,65013,87
25.01.20183,92124,60293,8924,3757
28.01.20184,39774,67633,95794,2438
29.01.20183,99464,29513,6063,7747
30.01.20183,81133,8923,61343,7234
31.01.20183,73063,84063,70143,8041
01.02.20183,7163,92123,7163,826
04.02.20183,84063,873,6063,7014
05.02.20183,68674,44173,56954,4417
06.02.20184,61764,65433,92123,9872
07.02.20183,96533,99463,67943,6794
08.02.20183,67213,67213,34233,5035
11.02.20183,50353,73063,44473,5548
12.02.20183,55483,58423,45213,4521
13.02.20183,46683,56953,38623,4447
14.02.20183,48164,11923,40823,9507
15.02.20183,95074,01643,67943,76
18.02.20183,763,79663,66483,6721
19.02.20183,66483,70143,49623,5108
20.02.20183,51823,67213,50353,5328
21.02.20183,55483,90653,52543,606
22.02.20183,62073,7383,55483,5769
25.02.20183,61343,61343,55483,5769
26.02.20183,64283,64283,54743,5769
27.02.20183,57693,70143,52543,6134
28.02.20183,62813,62813,55483,5548
01.03.20183,56953,65013,52543,5474
04.03.20183,54743,61343,53283,5401
05.03.20183,55483,56953,45213,4595
06.03.20183,44473,44473,21763,3714
07.03.20183,37143,58423,30563,3789
08.03.20183,40823,43013,33493,3935
11.03.20183,38623,40823,34953,3642
12.03.20183,3573,39353,32763,3495
13.03.20183,33493,51823,31293,3129
14.03.20183,32763,32763,07833,2324
15.03.20183,2473,28373,21033,2396
18.03.20183,23243,25423,21033,2176
19.03.20183,23963,23963,18843,2176
20.03.20183,23243,32023,19573,2396
21.03.20183,25423,2693,2033,2103
22.03.20183,21033,22493,14423,1589
25.03.20183,17373,45213,15893,2324
26.03.20183,2473,25423,17373,203
27.03.20183,2033,2033,1373,1517
28.03.20183,16633,2033,14423,1517
29.03.20183,17373,1813,15173,1517
01.04.20183,17373,21033,14423,1884
02.04.20183,1813,19573,12983,1517
03.04.20183,17373,18843,07833,1151
04.04.20183,11513,14423,07833,1077
05.04.20183,10773,11513,04183,093
08.04.20183,0933,19573,03443,0564
09.04.20183,05643,54012,76323,3642
10.04.20183,43013,61342,69723,0197
11.04.20183,06363,07112,92452,9611
12.04.20182,98312,99042,89522,9318
15.04.20182,91712,98312,91712,9318
16.04.20182,94662,96112,85122,8879
17.04.20182,88793,04182,87312,9831
18.04.20183,04183,15172,98313,0344
19.04.20183,05643,05642,93182,9904
23.04.20183,01973,03442,95382,9611
24.04.20182,99042,99042,89522,9171
25.04.20182,93182,93182,78522,8512
26.04.20182,87312,89522,81452,8805
29.04.20182,88052,92452,82192,8731
01.05.20182,86592,87312,79982,8292
02.05.20182,82922,82922,74852,7925
03.05.20182,79252,79252,69722,7046
06.05.20182,71922,71922,57262,5801
07.05.20182,58732,61662,44072,4407
08.05.20182,41882,41882,27222,3528
09.05.20182,37472,52862,32342,3967
10.05.20182,39672,48482,3822,4114
13.05.20182,44072,58732,40412,536
14.05.20182,5362,58012,42612,4774
15.05.20182,52132,59462,46272,4701
16.05.20182,48482,52862,47012,4848
17.05.20182,48482,49942,47012,4919
20.05.20182,49942,52132,43332,448
21.05.20182,48482,48482,41882,4407
22.05.20182,44072,46272,27962,3674
23.05.20182,41882,41882,27222,2867
24.05.20182,30882,33812,27222,3234
27.05.20182,33812,61662,32342,4774
28.05.20182,48482,52862,47012,4774
29.05.20182,50672,51392,45532,4848
30.05.20182,48482,51392,41882,4188
31.05.20182,41882,4482,26482,3747
03.06.20182,37472,47012,37472,4188
04.06.20182,43332,46272,34552,4041
05.06.20182,40412,40412,27962,3455
06.06.20182,36012,41882,25022,3674
07.06.20182,36742,36742,29422,3308
10.06.20182,33082,37472,30882,3601
11.06.20182,34552,36742,30142,3308
12.06.20182,34552,58012,32342,4261
13.06.20182,44072,48482,3822,4553
17.06.20182,45532,45532,38942,3894
18.06.20182,45532,45532,38942,4188
19.06.20182,45532,57262,41882,4701
20.06.20182,49942,59462,45532,558
21.06.20182,57262,63872,49192,5286
24.06.20182,52862,77782,52862,6166
25.06.20182,6022,6462,57262,5873
26.06.20182,63872,66782,56542,602
27.06.20182,61662,65332,58732,6166
28.06.20182,63132,77782,61662,6608
01.07.20182,67522,74122,66782,6825
02.07.20182,69722,81452,68252,7266
03.07.20182,74122,77782,70462,7119
04.07.20182,72662,75592,71192,7192
05.07.20182,74122,79982,71922,7266
08.07.20182,73392,77782,73392,7559
09.07.20182,71192,75592,61662,646
10.07.20182,63132,66782,52862,558
11.07.20182,59462,6022,46272,5213
12.07.20182,5362,54342,47742,5139
15.07.20182,54342,58012,49192,5434
16.07.20182,54342,63872,54342,6092
17.07.20182,63872,63872,56542,6166
18.07.20182,60922,63132,59462,6239
19.07.20182,62392,65332,58012,5873
22.07.20182,60922,81452,6022,7046
23.07.20182,70462,78522,59462,6166
24.07.20182,71192,73392,62392,6899
25.07.20182,63872,70462,63132,6752
26.07.20182,67522,79982,67522,7192
29.07.20182,72662,99772,72662,7852
30.07.20182,87312,89522,69722,7632
31.07.20182,81453,31292,49193,2249
01.08.20183,11513,28372,83652,8584
02.08.20182,84382,93182,74852,7852
05.08.20182,78522,90972,71922,7485
06.08.20182,76322,77782,71192,7412
07.08.20182,74122,76322,71922,7412
08.08.20182,72662,75592,68252,6972
09.08.20182,63872,63872,26482,4114
12.08.20182,41142,44072,00092,1183
13.08.20182,23552,30882,08152,2135
14.08.20182,23552,33812,13292,1695
15.08.20182,22812,30882,16952,2208
16.08.20182,22812,33812,14012,2502
19.08.20182,26482,35282,25022,3014
26.08.20182,30882,35282,19892,3528
27.08.20182,33082,52132,30882,4188
28.08.20182,43332,4482,34552,3967
30.08.20182,39672,45532,30882,448
02.09.20182,44072,85842,40412,4994
03.09.20182,50672,52862,42612,4407
04.09.20182,45532,47742,42612,4407
05.09.20182,47012,48482,41882,448
06.09.20182,4482,4482,3822,3894
09.09.20182,42612,5362,3822,3967
10.09.20182,41142,41882,35282,3674
11.09.20182,36742,38942,34552,3601
12.09.20182,35282,46272,29422,3747
13.09.20182,37472,80722,37472,5139
16.09.20182,50672,79252,50672,536
17.09.20182,55062,88792,54342,6972
18.09.20182,69722,72662,57262,6092
19.09.20182,62392,62392,52862,5654
20.09.20182,58012,59462,55062,5654
23.09.20182,56542,61662,55062,5801
24.09.20182,59462,67522,58732,6166
25.09.20182,63872,6462,52862,5873
26.09.20182,6022,62392,56542,5726
27.09.20182,6022,6022,55062,558
30.09.20182,58012,58732,49192,5067
01.10.20182,52132,6462,51392,5506
02.10.20182,57262,59462,52132,5506
03.10.20182,57262,58012,44072,448
04.10.20182,47742,52862,42612,5067
07.10.20182,5362,55062,46272,5434
08.10.20182,5582,5582,47012,5213
09.10.20182,49192,5362,41142,4553
10.10.20182,4482,49192,41882,4407
11.10.20182,43332,47742,42612,4627
14.10.20182,47742,55062,47742,5213
15.10.20182,5362,5362,47742,5067
16.10.20182,52862,52862,47742,4994
17.10.20182,51392,51392,45532,4919
18.10.20182,49192,49192,44072,4627
21.10.20182,47742,49192,3822,3894
22.10.20182,37472,39672,31612,3234
23.10.20182,34552,41882,30882,3088
24.10.20182,30142,32342,19892,3014
25.10.20182,30142,30142,24282,2648
29.10.20182,28672,28672,16952,1916
30.10.20182,21352,22082,01562,1548
31.10.20182,16222,22812,16222,1916
01.11.20182,19162,22812,19162,2135
04.11.20182,2062,32342,19162,2575
05.11.20182,25022,27222,2062,2208
06.11.20182,28672,43332,2062,3088
07.11.20182,33082,33812,23552,2355
08.11.20182,24282,3822,12562,2281
11.11.20182,25022,28672,19892,2208
12.11.20182,23552,50672,22812,3455
13.11.20182,38942,44072,32342,3234
14.11.20182,34552,41882,28672,3528
15.11.20182,36012,3822,30142,3528
18.11.20182,35282,3822,33082,3455
19.11.20182,33812,34552,29422,3161
20.11.20182,33082,37472,16222,3674
21.11.20182,37472,4482,33812,3674
22.11.20182,3822,39672,35282,3674
25.11.20182,36742,39672,34552,3674
26.11.20182,36742,38942,29422,3601
27.11.20182,3822,3822,32342,3381
28.11.20182,36012,36012,31612,3308
29.11.20182,35282,36012,31612,3308
02.12.20182,34552,35282,31612,3234
03.12.20182,32342,37472,30882,3234
04.12.20182,31612,33082,30142,3234
05.12.20182,32342,33082,28672,3088
06.12.20182,30882,33812,30142,3234
09.12.20182,32342,33082,27962,3088
10.12.20182,29422,31612,29422,3088
11.12.20182,28672,37472,24282,2796
12.12.20182,24282,28672,21352,2648
13.12.20182,27962,27962,16222,2208
16.12.20182,23552,28672,22082,2502
17.12.20182,25752,25752,21352,2502
18.12.20182,25022,27962,23552,2575
19.12.20182,25752,25752,22812,2428
20.12.20182,24282,27962,22082,2575
23.12.20182,26482,30142,25022,2796
24.12.20182,27962,36012,25022,3455
25.12.20182,36012,42612,32342,3234
26.12.20182,35952,42732,30692,3219
27.12.20182,32952,34452,31452,3295
30.12.20182,34452,35212,28432,3445