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.
18:10:01
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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,9453
KAPANIŞ 2,9428

En Düşük

DÜŞÜK 2,1792

En Yüksek

YÜKSEK 5,2976
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20192,35212,35212,17922,2167
02.01.20192,21672,27692,17922,2468
03.01.20192,23932,28432,19432,2694
06.01.20192,26942,29192,23182,2618
07.01.20192,20912,28432,20182,2544
08.01.20192,25442,29192,21672,2393
09.01.20192,19432,27692,19432,2393
10.01.20192,26182,27692,20912,2318
13.01.20192,22422,31452,19432,2242
14.01.20192,23182,34452,23182,2843
15.01.20192,29192,51732,25442,3069
16.01.20192,32952,76532,29192,7653
17.01.20192,72772,96822,40462,4572
20.01.20192,44212,46472,37452,4421
21.01.20192,44212,56242,41222,4497
22.01.20192,47222,48742,43462,4421
23.01.20192,46472,46472,43462,4421
24.01.20192,47222,50982,42732,4572
27.01.20192,45722,47222,44212,4497
28.01.20192,47222,52482,44212,4647
29.01.20192,48742,55492,44972,5323
30.01.20192,54742,55492,48742,5248
31.01.20192,55492,56992,50982,5699
03.02.20192,55492,62,54742,5851
04.02.20192,58512,84052,45722,5248
05.02.20192,53233,02832,47983,0283
06.02.20193,08843,30642,68262,7729
07.02.20192,74282,8782,48742,5248
10.02.20192,54742,54742,48742,5023
11.02.20192,50982,55492,47982,5023
12.02.20192,50232,50982,42732,4497
13.02.20192,47222,47222,3822,4273
14.02.20192,43462,47222,3972,4273
17.02.20192,42732,49472,42732,4798
18.02.20192,47982,53232,45722,5023
19.02.20192,52482,53232,48742,5023
20.02.20192,50982,64512,50232,6376
21.02.20192,67512,79532,63762,7128
24.02.20192,73532,78032,66752,6826
25.02.20192,70522,72772,53992,5924
26.02.20192,58512,6152,53992,5549
27.02.20192,56992,59242,55492,5624
28.02.20192,56242,56242,49472,5098
03.03.20192,51732,55492,49472,5098
04.03.20192,50982,52482,47222,5023
05.03.20192,50982,51732,47222,4947
06.03.20192,48742,50982,45722,4647
07.03.20192,48742,48742,40462,4421
10.03.20192,47982,47982,42732,4497
11.03.20192,44972,47222,41222,4497
12.03.20192,47222,47222,41222,4346
13.03.20192,43462,53232,41972,4947
14.03.20192,51732,53992,49472,5323
17.03.20192,53992,59242,50982,5851
18.03.20192,58512,62252,53992,5549
19.03.20192,55492,59242,46472,5474
20.03.20192,54742,54742,49472,5323
21.03.20192,53232,53232,3972,5023
24.03.20192,50232,50232,38962,4572
25.03.20192,47222,47982,40462,4122
26.03.20192,41222,47982,32192,397
27.03.20192,3822,40462,3372,382
28.03.20192,3822,40462,3372,367
31.03.20192,3972,48742,3372,4722
01.04.20192,47982,47982,42732,4572
02.04.20192,47222,47222,42732,4421
03.04.20192,44972,47222,41222,4722
04.04.20192,44972,53232,44972,4874
07.04.20192,48742,51732,47222,4947
08.04.20192,52482,53232,47982,5173
09.04.20192,52482,56992,48742,5399
10.04.20192,53992,54742,47222,5023
11.04.20192,54742,54742,43462,4947
14.04.20192,49472,53992,41972,5098
15.04.20192,53232,53232,44972,4947
16.04.20192,49472,55492,49472,5323
17.04.20192,54742,55492,48742,5173
18.04.20192,53992,53992,48742,5098
21.04.20192,50232,53232,48742,5173
23.04.20192,54742,54742,48742,5098
24.04.20192,50982,53232,38962,4798
25.04.20192,47982,56242,44972,5098
28.04.20192,50232,50232,46472,4647
29.04.20192,47222,53992,44972,4722
01.05.20192,50982,50982,26942,4722
02.05.20192,47222,54742,42732,4798
05.05.20192,53232,53232,44212,4874
06.05.20192,48742,49472,42732,4722
07.05.20192,53232,53232,45722,4947
08.05.20192,49472,50232,46472,4647
09.05.20192,48742,53232,42732,4273
12.05.20192,46472,46472,3672,397
13.05.20192,41222,52482,35212,4346
14.05.20192,51732,52482,3822,3896
15.05.20192,41222,44212,3672,3896
16.05.20192,44972,44972,35952,367
19.05.20192,38962,41972,29192,4197
20.05.20192,41222,41222,32952,3745
21.05.20192,35212,41222,32192,3295
22.05.20192,35212,3672,28432,3295
23.05.20192,32952,3672,29942,3219
26.05.20192,32952,32952,29192,2919
27.05.20192,31452,31452,27692,3069
28.05.20192,32192,32952,26942,2919
29.05.20192,29192,30692,17922,2994
30.05.20192,31452,34452,26182,2919
02.06.20192,29192,31452,26942,2919
06.06.20192,31452,3672,29192,367
09.06.20192,35952,44212,35952,4421
10.06.20192,42732,48742,3972,4122
11.06.20192,43462,53232,40462,4421
12.06.20192,42732,55492,37452,5173
13.06.20192,51732,55492,44972,4798
16.06.20192,52482,52482,44212,5248
17.06.20192,53232,56992,47982,5549
18.06.20192,56992,6152,53232,5323
19.06.20192,56992,76532,51732,6526
20.06.20192,65262,96822,60752,8554
23.06.20192,89312,93062,78032,8479
24.06.20192,8782,91552,80292,8254
25.06.20192,87062,87062,78032,8104
26.06.20192,82542,92312,80292,863
27.06.20192,8632,91552,81792,8405
30.06.20192,85543,32892,85543,1409
01.07.20193,1113,27632,98323,0057
02.07.20192,99833,09592,96073,0433
03.07.20193,10343,1113,00573,0433
04.07.20193,05843,27633,02833,1786
07.07.20193,16353,19373,07343,1186
08.07.20193,11863,22363,09593,1711
09.07.20193,17113,25373,12613,1261
10.07.20193,13353,18623,03583,1335
11.07.20193,17113,28393,12613,1937
15.07.20193,19373,33643,19373,3213
16.07.20193,33643,35143,20113,2988
17.07.20193,31383,52423,27633,4341
18.07.20193,47923,51683,36653,4191
21.07.20193,49423,61443,39653,5467
22.07.20193,59943,95273,57693,8699
23.07.20193,86994,10293,75724,0428
24.07.20194,02774,1933,75723,8549
25.07.20193,89254,09533,79473,8398
28.07.20193,86993,98263,85493,8925
29.07.20193,93763,93763,84733,8775
30.07.20193,8853,90743,83983,8775
31.07.20193,90743,90743,84733,8473
01.08.20193,89253,98263,83233,8624
04.08.20193,93764,09533,8853,8925
05.08.20193,89253,99763,83233,8699
06.08.20193,77223,90743,76473,825
07.08.20193,86243,8853,75723,8624
08.08.20193,89254,01283,8253,93
14.08.20193,98264,1783,8854,1329
15.08.20194,14044,53874,11794,5312
18.08.20194,54624,86944,53124,8243
19.08.20194,88445,29764,80935,2451
20.08.20195,20755,234,20064,2006
21.08.20193,86244,03533,36653,6971
22.08.20193,47173,56183,35143,4041
25.08.20193,38143,47923,25373,4191
26.08.20193,41163,41913,35143,3739
27.08.20193,37393,41163,32893,3289
28.08.20193,31383,37393,19373,3364
01.09.20193,32133,33643,26883,3364
02.09.20193,33643,33643,27633,3138
03.09.20193,31383,33643,28393,2988
04.09.20193,29883,32893,26883,2912
05.09.20193,26123,31383,26123,2912
08.09.20193,29883,32133,29123,2988
09.09.20193,31383,32133,27633,2839
10.09.20193,27633,30643,27633,2839
11.09.20193,29123,32893,29123,2988
12.09.20193,32133,33643,29123,3138
15.09.20193,31383,53183,30643,4566
16.09.20193,4493,52423,41163,4717
17.09.20193,47173,50923,4493,4641
18.09.20193,49423,56183,44163,5168
19.09.20193,51683,53933,45663,5318
22.09.20193,53933,60683,43413,4416
23.09.20193,4493,47173,41163,4116
24.09.20193,41913,53183,38143,4116
25.09.20193,46413,46413,25373,2612
26.09.20193,23873,25373,17863,1862
29.09.20193,18623,18623,1113,1335
30.09.20193,13353,14093,04333,0509
01.10.20193,08843,24633,02833,1186
02.10.20193,15613,17113,08093,0884
03.10.20193,08843,13353,07343,0959
06.10.20193,10343,20113,07343,1485
07.10.20193,09593,15613,02083,0358
08.10.20193,02083,05842,9082,9532
09.10.20192,93813,00572,91552,9607
10.10.20192,97573,03582,92312,9231
13.10.20192,87062,91552,70522,7803
14.10.20192,79533,05842,79532,908
15.10.20192,8332,8782,78032,8104
16.10.20192,82542,84052,78032,8029
17.10.20192,8632,89312,81792,863
20.10.20192,87062,95322,8332,863
21.10.20192,87062,90062,85542,8706
22.10.20192,88562,96072,87062,9155
23.10.20192,91553,04332,91552,9682
24.10.20192,98323,08092,96822,9757
27.10.20192,96823,01332,96822,9907
29.10.20192,99073,20872,98323,0584
30.10.20193,13353,13352,97572,9907
31.10.20192,99073,02082,85542,9381
03.11.20192,96073,07342,9082,9607
04.11.20192,96822,99072,93812,9457
05.11.20192,96072,96822,91552,9457
06.11.20192,96072,99072,94572,9757
07.11.20192,99072,99832,93062,9532
10.11.20192,95322,96822,93062,9607
11.11.20192,96073,05092,95322,9983
12.11.20193,00573,08092,99833,0509
13.11.20193,05093,08092,99833,0133
14.11.20193,03583,14093,02833,1335
17.11.20193,15613,33643,14853,3364
18.11.20193,3443,38143,24633,2839
19.11.20193,28393,32133,26123,2763
20.11.20193,27633,41913,26883,3739
21.11.20193,37393,62193,37393,5242
24.11.20193,56943,57693,40413,4566
25.11.20193,45663,47923,37393,4416
26.11.20193,44163,46413,38893,4191
27.11.20193,41913,50923,40413,449
28.11.20193,4493,61443,44163,5242
01.12.20193,53933,71973,53933,6445
02.12.20193,70463,70463,61443,6219
03.12.20193,62953,6823,52423,6744
04.12.20193,71213,79473,6673,7121
05.12.20193,75723,75723,60683,6295
08.12.20193,63693,63693,38143,5618
09.12.20193,56943,60683,50923,5168
10.12.20193,51683,64453,46413,5467
11.12.20193,54673,60683,54673,5694
12.12.20193,56943,65213,55433,5994
15.12.20193,60683,69713,59943,667
16.12.20193,6823,70463,56943,5844
17.12.20193,5923,5923,49423,5168
18.12.20193,51683,65963,51683,5769
19.12.20193,5923,80233,57693,6144
22.12.20193,62953,6673,58443,5994
23.12.20193,5923,63693,58443,5994
24.12.20193,61443,6823,58443,6295
25.12.20193,64453,71973,5923,6068
26.12.20193,60683,62953,58443,592
29.12.20193,5923,64453,5923,6369
30.12.20193,65963,6673,62193,667