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
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%
SONME: SÖNMEZ FİLAMENT SENTETİK İPLİK VE ELYAF SANAYİ A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,2749
KAPANIŞ 11,4049
En Düşük
DÜŞÜK 2,2994
En Yüksek
YÜKSEK 52,7511
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,7197 | 3,8323 | 3,6896 | 3,7497 |
| 02.01.2020 | 3,7422 | 3,7572 | 3,5994 | 3,6596 |
| 05.01.2020 | 3,6596 | 4,0802 | 3,6068 | 3,7197 |
| 06.01.2020 | 3,7497 | 3,8098 | 3,6295 | 3,6896 |
| 07.01.2020 | 3,6521 | 3,885 | 3,3814 | 3,7121 |
| 08.01.2020 | 3,7647 | 3,9826 | 3,7197 | 3,9527 |
| 09.01.2020 | 4,0802 | 4,0878 | 3,8775 | 3,8925 |
| 12.01.2020 | 3,8775 | 3,9752 | 3,8624 | 3,9224 |
| 13.01.2020 | 3,9527 | 4,0201 | 3,8699 | 3,93 |
| 14.01.2020 | 3,9451 | 4,0353 | 3,8775 | 4,0201 |
| 15.01.2020 | 4,0503 | 4,4034 | 4,0353 | 4,2757 |
| 16.01.2020 | 4,2757 | 4,3283 | 4,1554 | 4,2833 |
| 19.01.2020 | 4,411 | 4,6138 | 4,3057 | 4,4485 |
| 20.01.2020 | 4,456 | 4,5387 | 4,3358 | 4,5237 |
| 21.01.2020 | 4,5237 | 4,5462 | 4,4185 | 4,456 |
| 22.01.2020 | 4,4485 | 4,6664 | 4,4485 | 4,5913 |
| 23.01.2020 | 4,6138 | 4,7717 | 4,6138 | 4,719 |
| 26.01.2020 | 4,719 | 5,4254 | 4,719 | 5,4254 |
| 27.01.2020 | 5,6358 | 6,1318 | 5,2151 | 5,26 |
| 28.01.2020 | 5,2827 | 5,5455 | 4,9445 | 5,0497 |
| 29.01.2020 | 5,1023 | 5,3201 | 4,6664 | 5,1023 |
| 30.01.2020 | 5,0346 | 5,23 | 4,659 | 5,0046 |
| 02.02.2020 | 4,9745 | 5,2225 | 4,719 | 4,9671 |
| 03.02.2020 | 4,952 | 5,0721 | 4,9143 | 5,012 |
| 04.02.2020 | 5,012 | 5,0272 | 4,9445 | 4,952 |
| 05.02.2020 | 4,952 | 5,012 | 4,9295 | 4,9745 |
| 06.02.2020 | 4,9821 | 5,3953 | 4,9745 | 5,3428 |
| 09.02.2020 | 5,5607 | 5,6659 | 5,1098 | 5,3428 |
| 10.02.2020 | 5,3503 | 5,4705 | 5,26 | 5,3653 |
| 11.02.2020 | 5,3728 | 6,1167 | 5,2225 | 6,0491 |
| 12.02.2020 | 6,0265 | 6,1618 | 5,6358 | 5,8988 |
| 13.02.2020 | 5,9589 | 6,0942 | 5,8839 | 5,8839 |
| 16.02.2020 | 5,8988 | 5,9965 | 5,5682 | 5,5682 |
| 17.02.2020 | 5,5832 | 5,5908 | 5,3953 | 5,4479 |
| 18.02.2020 | 5,4854 | 5,5531 | 5,1023 | 5,1473 |
| 19.02.2020 | 5,26 | 5,3127 | 4,4786 | 4,4786 |
| 20.02.2020 | 4,4861 | 4,8168 | 4,208 | 4,6965 |
| 23.02.2020 | 4,704 | 4,8392 | 4,5087 | 4,659 |
| 24.02.2020 | 4,6815 | 4,9219 | 4,6664 | 4,7265 |
| 25.02.2020 | 4,8093 | 5,4329 | 4,4034 | 4,5387 |
| 26.02.2020 | 4,5087 | 4,5237 | 4,1105 | 4,163 |
| 27.02.2020 | 3,5467 | 4,0128 | 3,5467 | 3,8775 |
| 01.03.2020 | 3,9826 | 4,0953 | 3,7572 | 3,9976 |
| 02.03.2020 | 4,2757 | 4,5913 | 4,2456 | 4,5913 |
| 03.03.2020 | 4,6514 | 4,6514 | 4,1329 | 4,3733 |
| 04.03.2020 | 4,4034 | 4,4635 | 4,3208 | 4,3433 |
| 05.03.2020 | 4,3433 | 4,3433 | 4,2306 | 4,2682 |
| 08.03.2020 | 4,2306 | 4,2306 | 3,7572 | 3,8323 |
| 09.03.2020 | 4,0128 | 4,0503 | 3,6744 | 3,6896 |
| 10.03.2020 | 3,4942 | 3,6596 | 3,1409 | 3,2763 |
| 11.03.2020 | 3,1937 | 3,1937 | 2,7878 | 2,7878 |
| 12.03.2020 | 2,7052 | 3,0433 | 2,5924 | 2,908 |
| 15.03.2020 | 2,8179 | 2,8405 | 2,6225 | 2,6225 |
| 16.03.2020 | 2,4798 | 2,6977 | 2,367 | 2,4122 |
| 17.03.2020 | 2,3295 | 2,4798 | 2,3295 | 2,397 |
| 18.03.2020 | 2,3295 | 2,4497 | 2,3295 | 2,3896 |
| 19.03.2020 | 2,4421 | 2,5248 | 2,3896 | 2,4346 |
| 22.03.2020 | 2,3295 | 2,5624 | 2,2994 | 2,397 |
| 23.03.2020 | 2,4421 | 2,63 | 2,4122 | 2,63 |
| 24.03.2020 | 2,6751 | 2,8856 | 2,5775 | 2,7128 |
| 25.03.2020 | 2,6901 | 2,8931 | 2,6675 | 2,8931 |
| 26.03.2020 | 2,9006 | 3,1561 | 2,8179 | 3,1561 |
| 29.03.2020 | 3,2011 | 3,4717 | 3,0809 | 3,4717 |
| 30.03.2020 | 3,5618 | 3,7046 | 3,4191 | 3,5092 |
| 31.03.2020 | 3,4867 | 3,5092 | 3,2236 | 3,2463 |
| 01.04.2020 | 3,2537 | 3,2763 | 2,9757 | 3,0358 |
| 02.04.2020 | 3,0734 | 3,2763 | 3,0208 | 3,1711 |
| 05.04.2020 | 3,1786 | 3,3665 | 3,1711 | 3,3064 |
| 06.04.2020 | 3,3739 | 3,4116 | 3,2236 | 3,2387 |
| 07.04.2020 | 3,2463 | 3,3138 | 3,1937 | 3,2537 |
| 08.04.2020 | 3,3064 | 3,3739 | 3,2763 | 3,344 |
| 09.04.2020 | 3,344 | 3,5618 | 3,3213 | 3,5092 |
| 12.04.2020 | 3,5092 | 3,6068 | 3,344 | 3,4717 |
| 13.04.2020 | 3,5168 | 3,8174 | 3,5092 | 3,8174 |
| 14.04.2020 | 3,8323 | 4,1105 | 3,592 | 3,7046 |
| 15.04.2020 | 3,7422 | 3,8473 | 3,5618 | 3,6295 |
| 16.04.2020 | 3,682 | 3,7346 | 3,6369 | 3,667 |
| 19.04.2020 | 3,667 | 3,7873 | 3,667 | 3,7346 |
| 20.04.2020 | 3,7046 | 3,7798 | 3,6369 | 3,7572 |
| 21.04.2020 | 3,7722 | 3,9074 | 3,7722 | 3,825 |
| 23.04.2020 | 3,8398 | 3,8925 | 3,7947 | 3,825 |
| 26.04.2020 | 3,8398 | 4,0653 | 3,8398 | 4,0578 |
| 27.04.2020 | 4,1179 | 4,4635 | 4,1179 | 4,4635 |
| 28.04.2020 | 4,9069 | 4,9069 | 4,7116 | 4,9069 |
| 29.04.2020 | 5,1023 | 5,1999 | 4,4185 | 4,5312 |
| 03.05.2020 | 4,5011 | 4,5087 | 4,2006 | 4,4711 |
| 04.05.2020 | 4,4786 | 4,9143 | 4,426 | 4,9143 |
| 05.05.2020 | 4,9595 | 5,2451 | 4,7717 | 4,8243 |
| 06.05.2020 | 4,8243 | 4,892 | 4,674 | 4,7116 |
| 07.05.2020 | 4,719 | 4,8017 | 4,659 | 4,7116 |
| 10.05.2020 | 4,7942 | 4,8618 | 4,6889 | 4,8017 |
| 11.05.2020 | 4,8093 | 4,9219 | 4,7942 | 4,8392 |
| 12.05.2020 | 4,8392 | 4,8844 | 4,7341 | 4,8618 |
| 13.05.2020 | 4,8618 | 4,9069 | 4,7341 | 4,7566 |
| 14.05.2020 | 4,7942 | 4,9745 | 4,7942 | 4,8543 |
| 17.05.2020 | 4,9143 | 4,9595 | 4,8543 | 4,8994 |
| 19.05.2020 | 4,9143 | 5,0422 | 4,8994 | 4,9369 |
| 20.05.2020 | 4,952 | 5,012 | 4,8694 | 4,9295 |
| 21.05.2020 | 4,9143 | 5,1999 | 4,8543 | 4,9445 |
| 26.05.2020 | 4,9821 | 5,0497 | 4,9369 | 4,9595 |
| 27.05.2020 | 4,9745 | 4,9745 | 4,8168 | 4,8618 |
| 28.05.2020 | 4,8768 | 4,9069 | 4,8093 | 4,8994 |
| 31.05.2020 | 4,9219 | 5,0046 | 4,8543 | 4,9219 |
| 01.06.2020 | 4,9219 | 4,9595 | 4,8467 | 4,9143 |
| 02.06.2020 | 4,952 | 5,0346 | 4,9143 | 4,9971 |
| 03.06.2020 | 4,9971 | 4,9971 | 4,892 | 4,952 |
| 04.06.2020 | 4,9595 | 4,9895 | 4,9143 | 4,9369 |
| 07.06.2020 | 4,9369 | 4,9895 | 4,8994 | 4,9219 |
| 08.06.2020 | 4,9219 | 4,9671 | 4,8093 | 4,8994 |
| 09.06.2020 | 4,9069 | 4,9595 | 4,9069 | 4,9219 |
| 10.06.2020 | 4,8844 | 5,1174 | 4,8844 | 4,9295 |
| 11.06.2020 | 4,8543 | 4,8994 | 4,7717 | 4,8844 |
| 14.06.2020 | 4,8543 | 5,3578 | 4,8093 | 5,3051 |
| 15.06.2020 | 5,3352 | 5,7711 | 5,2151 | 5,6959 |
| 16.06.2020 | 5,7711 | 6,2595 | 5,7561 | 6,2595 |
| 17.06.2020 | 6,4999 | 6,7704 | 5,6358 | 5,7486 |
| 18.06.2020 | 5,8011 | 6,0115 | 5,5232 | 5,6132 |
| 21.06.2020 | 5,5232 | 5,5531 | 5,185 | 5,3051 |
| 22.06.2020 | 5,2752 | 5,4104 | 5,23 | 5,2976 |
| 23.06.2020 | 5,2976 | 5,5757 | 5,2752 | 5,2827 |
| 24.06.2020 | 5,3201 | 5,3352 | 5,185 | 5,26 |
| 25.06.2020 | 5,4029 | 5,7861 | 5,2451 | 5,5607 |
| 28.06.2020 | 5,6132 | 6,0642 | 5,5006 | 5,8238 |
| 29.06.2020 | 5,8612 | 6,1542 | 5,741 | 5,8162 |
| 30.06.2020 | 5,8312 | 6,004 | 5,6659 | 5,9213 |
| 01.07.2020 | 6,0416 | 6,1843 | 5,9589 | 6,0716 |
| 02.07.2020 | 6,0716 | 6,1994 | 6,0115 | 6,1243 |
| 05.07.2020 | 6,1468 | 6,7329 | 6,1243 | 6,7329 |
| 06.07.2020 | 6,7631 | 7,1311 | 6,5301 | 6,9508 |
| 07.07.2020 | 6,9508 | 7,0486 | 6,2821 | 6,2821 |
| 08.07.2020 | 6,2821 | 6,2972 | 5,8839 | 5,8912 |
| 09.07.2020 | 5,8839 | 6,312 | 5,6734 | 6,1542 |
| 12.07.2020 | 6,1843 | 6,5526 | 6,1843 | 6,4925 |
| 13.07.2020 | 6,5526 | 6,6878 | 6,3797 | 6,4849 |
| 15.07.2020 | 6,4849 | 6,5976 | 6,4623 | 6,4925 |
| 16.07.2020 | 6,5226 | 6,6201 | 6,4774 | 6,5526 |
| 19.07.2020 | 6,5676 | 6,7029 | 6,5226 | 6,545 |
| 20.07.2020 | 6,545 | 6,7631 | 6,4999 | 6,6126 |
| 21.07.2020 | 6,6804 | 6,8455 | 6,5374 | 6,8006 |
| 22.07.2020 | 6,8382 | 6,8982 | 6,8156 | 6,8455 |
| 23.07.2020 | 6,8455 | 7,1612 | 6,5374 | 7,0861 |
| 26.07.2020 | 7,1387 | 7,4468 | 7,071 | 7,2063 |
| 27.07.2020 | 7,2289 | 7,2815 | 7,026 | 7,0636 |
| 28.07.2020 | 7,0785 | 7,4393 | 6,9885 | 7,2664 |
| 29.07.2020 | 7,3416 | 7,5896 | 7,2514 | 7,5595 |
| 03.08.2020 | 7,567 | 7,6271 | 6,9809 | 7,1537 |
| 04.08.2020 | 7,1763 | 7,4166 | 6,8081 | 7,1387 |
| 05.08.2020 | 7,0486 | 7,3565 | 6,7104 | 6,8682 |
| 06.08.2020 | 6,8757 | 6,9734 | 6,1843 | 6,6201 |
| 09.08.2020 | 6,6428 | 6,7854 | 6,5526 | 6,6428 |
| 10.08.2020 | 6,6428 | 6,8982 | 6,6201 | 6,7479 |
| 11.08.2020 | 6,7854 | 6,9885 | 6,7555 | 6,8832 |
| 12.08.2020 | 6,9583 | 7,2815 | 6,8982 | 6,9358 |
| 13.08.2020 | 6,9358 | 7,041 | 6,8832 | 6,9508 |
| 16.08.2020 | 7,0109 | 7,0636 | 6,7854 | 7,0486 |
| 17.08.2020 | 7,0636 | 7,2364 | 7,0636 | 7,1462 |
| 18.08.2020 | 7,1837 | 7,2289 | 7,1011 | 7,1988 |
| 19.08.2020 | 7,274 | 7,3265 | 7,1462 | 7,2215 |
| 20.08.2020 | 7,2215 | 7,3189 | 7,1687 | 7,2289 |
| 23.08.2020 | 7,2514 | 7,3265 | 7,1837 | 7,2289 |
| 24.08.2020 | 7,2139 | 7,4393 | 7,1912 | 7,3416 |
| 25.08.2020 | 7,3492 | 7,8976 | 7,3492 | 7,5896 |
| 26.08.2020 | 7,5896 | 8,1306 | 7,522 | 7,6948 |
| 27.08.2020 | 7,7474 | 8,0028 | 7,6948 | 7,9203 |
| 30.08.2020 | 8,0028 | 8,604 | 7,9653 | 8,3861 |
| 31.08.2020 | 8,4161 | 8,4311 | 8,048 | 8,1982 |
| 01.09.2020 | 8,1907 | 8,4837 | 7,7849 | 8,4687 |
| 02.09.2020 | 8,4988 | 9,2352 | 8,4913 | 8,9722 |
| 03.09.2020 | 8,9722 | 9,4756 | 8,942 | 9,0172 |
| 06.09.2020 | 9,0172 | 9,1976 | 8,9797 | 9,0699 |
| 07.09.2020 | 9,085 | 9,4532 | 9,0624 | 9,4005 |
| 08.09.2020 | 9,4682 | 10,3398 | 9,3179 | 10,3398 |
| 09.09.2020 | 10,5203 | 10,971 | 10,0317 | 10,3398 |
| 10.09.2020 | 10,3398 | 11,3693 | 10,0618 | 11,3693 |
| 13.09.2020 | 11,685 | 12,3237 | 11,497 | 12,3237 |
| 14.09.2020 | 12,3237 | 13,1878 | 11,8727 | 13 |
| 15.09.2020 | 13,03 | 13,804 | 12,8572 | 13,5485 |
| 16.09.2020 | 13,5636 | 13,7739 | 12,8195 | 13,0751 |
| 17.09.2020 | 13,0751 | 14,3525 | 12,3987 | 14,0144 |
| 20.09.2020 | 14,0896 | 14,8935 | 13,789 | 14,1195 |
| 21.09.2020 | 14,2773 | 15,5247 | 14,1422 | 15,5247 |
| 22.09.2020 | 15,8555 | 17,0727 | 13,9768 | 13,9768 |
| 23.09.2020 | 12,8346 | 13,6762 | 12,5791 | 12,5791 |
| 24.09.2020 | 11,7375 | 13,6687 | 11,3393 | 12,6918 |
| 27.09.2020 | 12,6918 | 13,0751 | 12,0231 | 12,2185 |
| 28.09.2020 | 11,978 | 12,0983 | 11,5722 | 11,6023 |
| 29.09.2020 | 11,7074 | 11,7149 | 11,1363 | 11,3995 |
| 30.09.2020 | 11,4143 | 11,4143 | 10,8959 | 10,971 |
| 01.10.2020 | 10,971 | 11,8126 | 10,7832 | 11,73 |
| 04.10.2020 | 11,7601 | 12,3914 | 11,745 | 12,1358 |
| 05.10.2020 | 12,3914 | 12,4289 | 11,7074 | 12,2259 |
| 06.10.2020 | 12,1734 | 13,1277 | 11,9553 | 12,9323 |
| 07.10.2020 | 12,8497 | 13,5561 | 12,8346 | 13,2779 |
| 08.10.2020 | 13,5335 | 14,4427 | 13,2779 | 14,2699 |
| 11.10.2020 | 14,2773 | 14,5404 | 13,6762 | 14,1271 |
| 12.10.2020 | 14,1647 | 14,3826 | 14,1346 | 14,2848 |
| 13.10.2020 | 14,4652 | 15,0289 | 14,2323 | 14,8635 |
| 14.10.2020 | 14,8635 | 15,0289 | 14,6606 | 14,7432 |
| 15.10.2020 | 14,7432 | 14,886 | 14,653 | 14,886 |
| 18.10.2020 | 15,0138 | 15,5549 | 14,8034 | 15,3294 |
| 19.10.2020 | 15,4495 | 15,9606 | 15,0739 | 15,63 |
| 20.10.2020 | 15,645 | 16,8925 | 15,645 | 16,7722 |
| 21.10.2020 | 16,3664 | 17,7791 | 16,3664 | 17,4335 |
| 22.10.2020 | 17,734 | 17,734 | 16,9825 | 17,3433 |
| 25.10.2020 | 17,3433 | 17,6889 | 17,0727 | 17,4184 |
| 26.10.2020 | 17,4184 | 18,1098 | 17,1628 | 18,0045 |
| 27.10.2020 | 17,9894 | 18,1849 | 17,6288 | 18,0947 |
| 29.10.2020 | 18,0346 | 18,3351 | 17,719 | 18,26 |
| 01.11.2020 | 18,3351 | 18,786 | 18,3201 | 18,6808 |
| 02.11.2020 | 18,6808 | 20,1386 | 18,3351 | 20,1386 |
| 03.11.2020 | 20,1236 | 21,371 | 19,7179 | 20,6346 |
| 04.11.2020 | 20,6346 | 21,0403 | 20,289 | 20,6346 |
| 05.11.2020 | 20,6346 | 22,6184 | 20,6045 | 22,5431 |
| 08.11.2020 | 22,8438 | 23,49 | 22,5582 | 23,49 |
| 09.11.2020 | 23,3698 | 23,5201 | 23,3698 | 23,5201 |
| 10.11.2020 | 23,5952 | 23,7455 | 23,5952 | 23,7455 |
| 11.11.2020 | 23,8357 | 23,9259 | 23,8357 | 23,9259 |
| 12.11.2020 | 23,9861 | 23,9861 | 23,9861 | 23,9861 |
| 15.11.2020 | 24,0462 | 24,1964 | 24,0462 | 24,1964 |
| 16.11.2020 | 24,4218 | 24,512 | 24,4218 | 24,512 |
| 17.11.2020 | 24,6022 | 24,8276 | 24,6022 | 24,8276 |
| 18.11.2020 | 24,9477 | 25,549 | 24,9477 | 25,2484 |
| 19.11.2020 | 25,3988 | 25,9849 | 25,3988 | 25,9849 |
| 22.11.2020 | 26,2403 | 26,4356 | 26,2403 | 26,4356 |
| 23.11.2020 | 26,5409 | 26,7363 | 26,5409 | 26,7363 |
| 24.11.2020 | 26,7513 | 26,9166 | 26,7513 | 26,9166 |
| 25.11.2020 | 26,9918 | 27,2172 | 26,9918 | 27,2172 |
| 26.11.2020 | 27,2773 | 27,8033 | 27,2773 | 27,8033 |
| 29.11.2020 | 27,9686 | 30,0727 | 27,9686 | 30,0727 |
| 30.11.2020 | 32,3119 | 32,3119 | 31,5606 | 31,5606 |
| 01.12.2020 | 31,7559 | 32,0865 | 31,7559 | 32,0865 |
| 02.12.2020 | 32,2368 | 34,0703 | 32,2368 | 34,0703 |
| 03.12.2020 | 34,0703 | 34,4761 | 34,0703 | 34,4761 |
| 06.12.2020 | 34,8669 | 34,987 | 34,8669 | 34,987 |
| 07.12.2020 | 35,0923 | 35,468 | 35,0923 | 35,468 |
| 08.12.2020 | 35,6934 | 36,8958 | 35,6934 | 36,8958 |
| 09.12.2020 | 37,4969 | 39,0749 | 37,4969 | 38,8871 |
| 10.12.2020 | 39,6384 | 40,8783 | 39,6384 | 40,8783 |
| 13.12.2020 | 42,8321 | 42,8321 | 42,6067 | 42,6067 |
| 14.12.2020 | 42,6819 | 42,6819 | 42,494 | 42,6067 |
| 15.12.2020 | 42,8321 | 43,2454 | 42,8321 | 43,2454 |
| 16.12.2020 | 43,4333 | 43,7714 | 43,4333 | 43,7714 |
| 17.12.2020 | 44,3351 | 44,9362 | 44,3351 | 44,9362 |
| 20.12.2020 | 45,0113 | 45,0113 | 44,9737 | 44,9737 |
| 21.12.2020 | 45,0488 | 45,0865 | 45,0488 | 45,0865 |
| 22.12.2020 | 45,1617 | 45,387 | 45,1617 | 45,387 |
| 23.12.2020 | 45,4246 | 45,4621 | 45,4246 | 45,4621 |
| 24.12.2020 | 45,4998 | 46,8899 | 45,4998 | 46,8899 |
| 27.12.2020 | 48,9939 | 49,069 | 48,9939 | 48,9939 |
| 28.12.2020 | 49,069 | 49,069 | 48,9939 | 49,069 |
| 29.12.2020 | 49,52 | 51,1356 | 49,52 | 51,1356 |
| 30.12.2020 | 51,8493 | 52,7511 | 51,8493 | 52,7511 |