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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 37,2793
KAPANIŞ 37,1505
En Düşük
DÜŞÜK 20,6646
En Yüksek
YÜKSEK 75,1441
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 53,0517 | 53,2772 | 53,0517 | 53,2772 |
| 04.01.2021 | 53,4275 | 53,5777 | 53,4275 | 53,5777 |
| 05.01.2021 | 53,728 | 53,728 | 53,728 | 53,728 |
| 06.01.2021 | 53,8783 | 54,0285 | 53,8783 | 54,0285 |
| 07.01.2021 | 54,2539 | 54,7801 | 54,2539 | 54,7801 |
| 10.01.2021 | 54,8552 | 54,8552 | 54,6673 | 54,7049 |
| 11.01.2021 | 55,0055 | 55,5315 | 55,0055 | 55,5315 |
| 12.01.2021 | 55,9072 | 56,9969 | 55,9072 | 56,9969 |
| 13.01.2021 | 57,3349 | 58,1991 | 57,3349 | 58,1991 |
| 14.01.2021 | 58,4622 | 59,0632 | 58,4622 | 59,0632 |
| 17.01.2021 | 59,2888 | 59,7395 | 59,2888 | 59,7395 |
| 18.01.2021 | 60,0777 | 60,7165 | 60,0777 | 60,7165 |
| 19.01.2021 | 61,017 | 61,6181 | 61,017 | 61,6181 |
| 20.01.2021 | 61,9188 | 62,4071 | 61,9188 | 62,4071 |
| 21.01.2021 | 62,5949 | 63,1211 | 62,5949 | 63,0835 |
| 24.01.2021 | 63,1211 | 63,1211 | 62,7453 | 62,7453 |
| 25.01.2021 | 56,4708 | 56,4708 | 56,4708 | 56,4708 |
| 26.01.2021 | 50,8351 | 50,8351 | 50,8351 | 50,8351 |
| 27.01.2021 | 45,7627 | 51,6991 | 45,7627 | 51,6991 |
| 28.01.2021 | 53,3524 | 55,6067 | 53,3524 | 55,4187 |
| 31.01.2021 | 55,6818 | 55,6818 | 55,6818 | 55,6818 |
| 01.02.2021 | 55,8696 | 55,8696 | 55,6067 | 55,6067 |
| 02.02.2021 | 55,8321 | 56,2829 | 55,7945 | 56,2829 |
| 03.02.2021 | 56,7337 | 57,8234 | 56,7337 | 57,8234 |
| 04.02.2021 | 60,1153 | 60,7916 | 60,1153 | 60,7916 |
| 07.02.2021 | 61,017 | 61,017 | 60,1153 | 60,1153 |
| 08.02.2021 | 60,8668 | 60,9794 | 60,8668 | 60,9794 |
| 09.02.2021 | 60,1153 | 64,699 | 57,1846 | 64,0227 |
| 10.02.2021 | 64,6615 | 65,7135 | 64,1731 | 65,3001 |
| 11.02.2021 | 65,5257 | 69,8088 | 65,4505 | 68,3061 |
| 14.02.2021 | 68,5689 | 70,5603 | 68,4939 | 70,0342 |
| 15.02.2021 | 69,9967 | 71,6123 | 69,884 | 71,3117 |
| 16.02.2021 | 71,5373 | 74,0545 | 71,3868 | 73,2654 |
| 17.02.2021 | 73,2654 | 75,1441 | 65,9389 | 65,9389 |
| 18.02.2021 | 63,8724 | 72,514 | 63,8724 | 69,884 |
| 21.02.2021 | 70,1094 | 74,3551 | 67,8551 | 70,5228 |
| 22.02.2021 | 70,7106 | 71,9129 | 63,4968 | 70,6354 |
| 23.02.2021 | 70,8233 | 70,8233 | 63,5719 | 63,5719 |
| 24.02.2021 | 60,1153 | 65,0747 | 60,1153 | 62,6701 |
| 25.02.2021 | 62,5949 | 64,2482 | 59,5141 | 63,0459 |
| 28.02.2021 | 63,1211 | 66,7655 | 63,0835 | 65,676 |
| 01.03.2021 | 65,225 | 67,5921 | 65,225 | 66,4274 |
| 02.03.2021 | 66,728 | 67,9302 | 64,2858 | 67,6296 |
| 03.03.2021 | 67,6296 | 67,78 | 64,2482 | 66,8783 |
| 04.03.2021 | 65,3754 | 67,6296 | 64,5864 | 64,7742 |
| 07.03.2021 | 64,2482 | 65,7511 | 58,3118 | 61,3176 |
| 08.03.2021 | 60,4911 | 61,4302 | 57,0344 | 59,439 |
| 09.03.2021 | 59,3638 | 59,3638 | 58,4622 | 58,4622 |
| 10.03.2021 | 58,5372 | 58,6124 | 57,861 | 57,861 |
| 11.03.2021 | 58,2367 | 58,2367 | 57,0719 | 57,0719 |
| 14.03.2021 | 57,0719 | 57,0719 | 51,3985 | 51,3985 |
| 15.03.2021 | 51,3985 | 51,3985 | 51,098 | 51,1356 |
| 16.03.2021 | 51,0229 | 51,3985 | 50,9477 | 51,3985 |
| 17.03.2021 | 56,5083 | 56,5083 | 56,5083 | 56,5083 |
| 18.03.2021 | 58,6124 | 58,6124 | 52,6009 | 54,1789 |
| 21.03.2021 | 51,8118 | 51,8118 | 48,7685 | 48,7685 |
| 22.03.2021 | 43,9218 | 53,6153 | 43,9218 | 53,6153 |
| 23.03.2021 | 58,6124 | 58,6124 | 57,1095 | 57,1095 |
| 24.03.2021 | 56,9592 | 57,1095 | 52,6009 | 54,3292 |
| 25.03.2021 | 54,1037 | 55,9072 | 48,9187 | 48,9187 |
| 28.03.2021 | 52,3004 | 52,3004 | 44,8986 | 46,7772 |
| 29.03.2021 | 46,8899 | 47,3408 | 44,7484 | 45,0865 |
| 30.03.2021 | 44,4853 | 47,3032 | 42,2686 | 43,9218 |
| 31.03.2021 | 43,2454 | 48,2801 | 39,9767 | 46,2136 |
| 01.04.2021 | 46,2136 | 46,2136 | 42,8321 | 44,9362 |
| 04.04.2021 | 44,8986 | 44,8986 | 43,2078 | 43,2078 |
| 05.04.2021 | 43,2078 | 43,2078 | 41,9304 | 41,9304 |
| 06.04.2021 | 39,0749 | 39,0749 | 38,9999 | 38,9999 |
| 07.04.2021 | 38,9999 | 38,9999 | 37,5721 | 37,5721 |
| 08.04.2021 | 36,4899 | 36,4899 | 33,8149 | 33,8149 |
| 11.04.2021 | 31,9062 | 31,9062 | 30,4333 | 30,4333 |
| 12.04.2021 | 28,9305 | 28,9305 | 27,3976 | 27,3976 |
| 13.04.2021 | 24,6622 | 24,6622 | 24,6622 | 24,6622 |
| 14.04.2021 | 22,5884 | 27,127 | 22,5884 | 27,127 |
| 15.04.2021 | 29,8321 | 29,8321 | 29,8321 | 29,8321 |
| 18.04.2021 | 29,8623 | 29,8623 | 26,8565 | 26,8565 |
| 19.04.2021 | 26,9016 | 29,3062 | 25,6994 | 27,7732 |
| 20.04.2021 | 27,0519 | 29,2911 | 25,6994 | 27,7282 |
| 21.04.2021 | 27,7282 | 28,9305 | 27,0368 | 28,2091 |
| 25.04.2021 | 27,6981 | 29,3062 | 26,9767 | 27,2773 |
| 26.04.2021 | 27,1119 | 28,104 | 24,5571 | 24,5571 |
| 27.04.2021 | 23,971 | 27,0068 | 23,971 | 27,0068 |
| 28.04.2021 | 26,7062 | 27,2773 | 25,4739 | 26,8716 |
| 29.04.2021 | 26,4658 | 28,7351 | 25,1583 | 25,1733 |
| 02.05.2021 | 25,2033 | 26,1051 | 25,2033 | 25,519 |
| 03.05.2021 | 25,519 | 25,519 | 25,1132 | 25,3235 |
| 04.05.2021 | 25,3235 | 25,3235 | 22,7987 | 24,4218 |
| 05.05.2021 | 24,0462 | 24,1212 | 22,8438 | 22,919 |
| 06.05.2021 | 23,2947 | 23,5952 | 20,6646 | 22,1675 |
| 09.05.2021 | 21,1155 | 22,1524 | 21,1155 | 21,4912 |
| 10.05.2021 | 21,4912 | 23,3548 | 21,3108 | 23,0543 |
| 11.05.2021 | 23,3398 | 25,2484 | 23,2947 | 23,8208 |
| 16.05.2021 | 23,8208 | 24,0462 | 22,7386 | 23,5051 |
| 17.05.2021 | 23,445 | 25,0981 | 23,0692 | 24,016 |
| 19.05.2021 | 24,1212 | 26,4056 | 24,1212 | 26,4056 |
| 20.05.2021 | 28,5548 | 29,0356 | 26,9016 | 29,0356 |
| 23.05.2021 | 30,0576 | 31,9362 | 29,8171 | 31,5455 |
| 24.05.2021 | 31,5153 | 31,5153 | 28,4044 | 28,4796 |
| 25.05.2021 | 26,7363 | 31,1849 | 26,7363 | 30,764 |
| 26.05.2021 | 31,786 | 33,3639 | 30,4333 | 32,6126 |
| 27.05.2021 | 32,6126 | 33,1385 | 31,3351 | 31,9664 |
| 30.05.2021 | 32,0715 | 32,3119 | 30,0576 | 30,5537 |
| 31.05.2021 | 29,3062 | 31,5606 | 29,3062 | 30,283 |
| 01.06.2021 | 30,208 | 30,734 | 29,3814 | 30,0576 |
| 02.06.2021 | 29,9073 | 31,1849 | 29,8321 | 30,3582 |
| 03.06.2021 | 30,3432 | 30,8091 | 29,757 | 30,1027 |
| 06.06.2021 | 30,1328 | 30,734 | 29,8773 | 30,0576 |
| 07.06.2021 | 30,1176 | 30,2682 | 29,697 | 29,697 |
| 08.06.2021 | 29,697 | 30,0576 | 29,3814 | 29,6819 |
| 09.06.2021 | 29,8321 | 29,9826 | 29,5165 | 29,6819 |
| 10.06.2021 | 29,8022 | 30,3732 | 29,5466 | 30,0877 |
| 13.06.2021 | 30,0877 | 30,3432 | 29,9073 | 30,0576 |
| 14.06.2021 | 30,0425 | 30,208 | 28,5548 | 29,3062 |
| 15.06.2021 | 29,3062 | 29,8321 | 26,4957 | 28,5548 |
| 16.06.2021 | 28,4044 | 28,9305 | 26,9918 | 27,8033 |
| 17.06.2021 | 27,8033 | 28,179 | 26,4508 | 27,0519 |
| 20.06.2021 | 27,0519 | 27,653 | 26,5409 | 27,0519 |
| 21.06.2021 | 27,0519 | 29,1409 | 27,0368 | 28,4044 |
| 22.06.2021 | 28,4044 | 28,9755 | 28,4044 | 28,5397 |
| 23.06.2021 | 28,5397 | 29,231 | 28,179 | 29,2161 |
| 24.06.2021 | 29,201 | 29,3062 | 28,7953 | 29,231 |
| 27.06.2021 | 29,2911 | 29,3062 | 28,5247 | 28,9305 |
| 28.06.2021 | 28,8704 | 28,9305 | 27,0068 | 28,179 |
| 29.06.2021 | 28,179 | 29,2911 | 28,0739 | 28,149 |
| 30.06.2021 | 28,149 | 29,3363 | 28,149 | 29,2161 |
| 01.07.2021 | 29,2161 | 29,5165 | 28,9305 | 29,3663 |
| 04.07.2021 | 29,3663 | 29,9073 | 29,2461 | 29,3663 |
| 05.07.2021 | 29,3663 | 29,6067 | 29,0959 | 29,3814 |
| 06.07.2021 | 29,4564 | 32,3119 | 29,2762 | 30,3732 |
| 07.07.2021 | 30,9143 | 31,0345 | 29,4415 | 30,208 |
| 08.07.2021 | 30,1328 | 30,1328 | 28,5548 | 29,8171 |
| 11.07.2021 | 29,4564 | 30,0576 | 29,2611 | 29,2611 |
| 12.07.2021 | 29,3062 | 29,3663 | 28,0138 | 28,3294 |
| 13.07.2021 | 28,3744 | 28,9305 | 28,0587 | 28,5247 |
| 15.07.2021 | 28,5548 | 28,9305 | 28,3294 | 28,6299 |
| 18.07.2021 | 28,6299 | 28,9305 | 28,3744 | 28,5548 |
| 25.07.2021 | 28,7051 | 28,9455 | 28,5548 | 28,7351 |
| 26.07.2021 | 28,7351 | 28,9305 | 28,4946 | 28,8403 |
| 27.07.2021 | 28,9305 | 30,0576 | 28,5397 | 30,0576 |
| 28.07.2021 | 30,1176 | 30,2229 | 29,4264 | 29,6067 |
| 29.07.2021 | 29,6067 | 29,8321 | 28,9906 | 29,0056 |
| 01.08.2021 | 29,5316 | 29,8623 | 29,0506 | 29,156 |
| 02.08.2021 | 29,156 | 29,3062 | 29,0658 | 29,1409 |
| 03.08.2021 | 29,231 | 29,2611 | 29,0056 | 29,2161 |
| 04.08.2021 | 29,2161 | 29,2161 | 28,5397 | 28,8554 |
| 05.08.2021 | 28,9154 | 29,0658 | 27,8033 | 28,7651 |
| 08.08.2021 | 28,7802 | 29,2911 | 28,645 | 29,0658 |
| 09.08.2021 | 29,0658 | 29,0658 | 28,7802 | 28,8554 |
| 10.08.2021 | 28,8554 | 29,6819 | 28,5548 | 29,201 |
| 11.08.2021 | 29,201 | 29,3814 | 28,5247 | 29,156 |
| 12.08.2021 | 29,0808 | 29,1709 | 28,5548 | 29,1107 |
| 15.08.2021 | 29,0959 | 29,231 | 28,8554 | 28,9305 |
| 16.08.2021 | 28,9305 | 29,0808 | 28,5548 | 29,0506 |
| 17.08.2021 | 28,9906 | 29,156 | 28,5548 | 29,0056 |
| 18.08.2021 | 28,9154 | 29,1709 | 28,4345 | 29,0808 |
| 19.08.2021 | 29,0506 | 29,0808 | 28,4044 | 28,9154 |
| 22.08.2021 | 28,9004 | 28,9004 | 27,5028 | 28,104 |
| 23.08.2021 | 27,9987 | 29,0356 | 27,8183 | 28,645 |
| 24.08.2021 | 28,645 | 28,9004 | 28,2542 | 28,4645 |
| 25.08.2021 | 28,5698 | 28,7051 | 27,8033 | 27,8033 |
| 26.08.2021 | 27,7282 | 28,645 | 27,7282 | 28,4796 |
| 30.08.2021 | 28,4645 | 28,5548 | 27,8033 | 27,8033 |
| 31.08.2021 | 28,1641 | 28,1641 | 26,8264 | 27,7432 |
| 01.09.2021 | 27,7282 | 28,4044 | 26,1501 | 27,4275 |
| 02.09.2021 | 27,0068 | 27,4577 | 26,2253 | 27,3523 |
| 05.09.2021 | 27,3675 | 27,4577 | 26,7513 | 27,2021 |
| 06.09.2021 | 27,2021 | 27,4125 | 26,3005 | 27,3826 |
| 07.09.2021 | 27,3224 | 27,4727 | 26,3005 | 27,4727 |
| 08.09.2021 | 27,3523 | 27,3523 | 26,6762 | 27,2322 |
| 09.09.2021 | 27,2322 | 28,2542 | 27,0519 | 28,179 |
| 12.09.2021 | 28,9305 | 29,6819 | 27,8484 | 28,4796 |
| 13.09.2021 | 28,4796 | 28,7802 | 27,4275 | 28,4044 |
| 14.09.2021 | 28,4044 | 28,5548 | 27,7131 | 28,179 |
| 15.09.2021 | 28,0587 | 28,4194 | 27,8183 | 28,3143 |
| 16.09.2021 | 28,2993 | 28,5548 | 27,9235 | 28,104 |
| 19.09.2021 | 28,0739 | 28,1641 | 26,6762 | 27,5779 |
| 20.09.2021 | 27,4876 | 28,0889 | 26,7813 | 27,623 |
| 21.09.2021 | 27,623 | 27,653 | 26,3005 | 27,5779 |
| 22.09.2021 | 27,5779 | 27,6831 | 26,4957 | 27,2622 |
| 23.09.2021 | 27,2622 | 27,2773 | 25,8196 | 26,3005 |
| 26.09.2021 | 26,3005 | 26,5259 | 25,6994 | 25,9097 |
| 27.09.2021 | 25,9097 | 26,075 | 24,6473 | 25,7595 |
| 28.09.2021 | 25,6692 | 28,3294 | 25,5941 | 28,3294 |
| 29.09.2021 | 28,3294 | 28,6299 | 27,2773 | 28,4044 |
| 30.09.2021 | 28,9305 | 29,156 | 27,7884 | 28,5548 |
| 03.10.2021 | 28,5548 | 28,8704 | 28,0587 | 28,5548 |
| 04.10.2021 | 28,5548 | 28,7201 | 27,127 | 28,5397 |
| 05.10.2021 | 28,5548 | 28,9154 | 27,127 | 28,5548 |
| 06.10.2021 | 28,179 | 28,7051 | 27,6831 | 28,3294 |
| 07.10.2021 | 28,1641 | 28,5698 | 26,9767 | 27,6981 |
| 10.10.2021 | 27,5629 | 27,5629 | 26,8716 | 27,4125 |
| 11.10.2021 | 27,1721 | 27,5629 | 26,7363 | 26,7363 |
| 12.10.2021 | 27,0519 | 27,3074 | 26,8264 | 27,0368 |
| 13.10.2021 | 27,0519 | 29,6669 | 25,7293 | 28,7802 |
| 14.10.2021 | 28,7501 | 28,7501 | 27,3374 | 27,8784 |
| 17.10.2021 | 27,7131 | 28,104 | 27,4876 | 27,8033 |
| 18.10.2021 | 27,8704 | 29,2589 | 27,5926 | 28,7035 |
| 19.10.2021 | 28,7035 | 28,7035 | 27,5926 | 27,7711 |
| 20.10.2021 | 27,7711 | 27,8901 | 25,9264 | 27,2752 |
| 21.10.2021 | 27,2553 | 27,2553 | 25,9065 | 26,8587 |
| 24.10.2021 | 26,7793 | 27,3347 | 25,5693 | 26,1247 |
| 25.10.2021 | 25,9859 | 26,7198 | 25,9264 | 26,1049 |
| 26.10.2021 | 26,2438 | 26,462 | 25,5891 | 26,3429 |
| 27.10.2021 | 26,2834 | 26,3627 | 25,8866 | 25,8866 |
| 31.10.2021 | 25,9264 | 26,1842 | 25,5891 | 26,0255 |
| 01.11.2021 | 26,1247 | 26,1247 | 25,5296 | 25,6884 |
| 02.11.2021 | 23,903 | 26,0851 | 23,903 | 25,9859 |
| 03.11.2021 | 26,0255 | 28,267 | 25,9859 | 28,2473 |
| 04.11.2021 | 28,267 | 31,064 | 28,267 | 31,064 |
| 07.11.2021 | 32,7304 | 33,7222 | 31,0441 | 31,9368 |
| 08.11.2021 | 31,9368 | 31,9368 | 30,1516 | 30,9251 |
| 09.11.2021 | 31,1632 | 31,9963 | 29,6358 | 30,945 |
| 10.11.2021 | 31,2426 | 32,9286 | 30,4491 | 32,6311 |
| 11.11.2021 | 33,6229 | 33,742 | 32,6311 | 33,3253 |
| 14.11.2021 | 33,1667 | 33,3055 | 31,1434 | 31,1434 |
| 15.11.2021 | 31,2426 | 32,9286 | 29,7746 | 29,7746 |
| 16.11.2021 | 29,7746 | 29,9532 | 26,8784 | 28,267 |
| 17.11.2021 | 29,1598 | 29,1598 | 26,5215 | 28,5647 |
| 18.11.2021 | 28,5647 | 28,9812 | 27,6521 | 28,5647 |
| 21.11.2021 | 28,5647 | 28,5647 | 27,7711 | 28,0687 |
| 22.11.2021 | 28,0687 | 28,2076 | 26,7793 | 26,9182 |
| 23.11.2021 | 26,2834 | 28,1282 | 26,2834 | 27,4934 |
| 24.11.2021 | 27,4934 | 27,791 | 26,9777 | 27,7117 |
| 25.11.2021 | 27,5728 | 28,267 | 27,3347 | 27,8704 |
| 28.11.2021 | 27,8901 | 28,2076 | 27,672 | 27,9695 |
| 29.11.2021 | 28,3067 | 30,7664 | 28,0687 | 30,7664 |
| 30.11.2021 | 33,8411 | 33,8411 | 33,8411 | 33,8411 |
| 01.12.2021 | 37,2134 | 37,2134 | 35,3686 | 37,2134 |
| 02.12.2021 | 37,2332 | 39,3358 | 35,4082 | 37,2728 |
| 05.12.2021 | 36,6976 | 39,0582 | 36,2017 | 38,0465 |
| 06.12.2021 | 40,169 | 41,0815 | 38,5821 | 40,6649 |
| 07.12.2021 | 42,1527 | 42,1527 | 38,2449 | 39,693 |
| 08.12.2021 | 39,554 | 39,554 | 37,6895 | 37,6895 |
| 09.12.2021 | 36,4992 | 36,4992 | 33,9204 | 33,9204 |
| 12.12.2021 | 37,3124 | 37,3124 | 37,3124 | 37,3124 |
| 13.12.2021 | 41,0418 | 41,0418 | 41,0418 | 41,0418 |
| 14.12.2021 | 45,1281 | 45,1281 | 36,9555 | 36,9555 |
| 15.12.2021 | 40,6451 | 40,6451 | 40,6451 | 40,6451 |
| 16.12.2021 | 44,4338 | 44,4338 | 36,5985 | 36,5985 |
| 19.12.2021 | 38,5821 | 38,6813 | 38,4828 | 38,4828 |
| 20.12.2021 | 41,6567 | 41,6567 | 38,1854 | 38,1854 |
| 21.12.2021 | 38,1854 | 38,1854 | 34,3767 | 35,2892 |
| 22.12.2021 | 35,7257 | 35,7455 | 35,2892 | 35,2892 |
| 23.12.2021 | 34,3767 | 34,3767 | 32,7304 | 32,7304 |
| 26.12.2021 | 30,7466 | 35,0115 | 30,7466 | 35,0115 |
| 27.12.2021 | 38,4035 | 38,4035 | 36,6976 | 36,9555 |
| 28.12.2021 | 36,9555 | 36,9555 | 36,8562 | 36,8562 |
| 29.12.2021 | 36,896 | 36,9952 | 36,6976 | 36,6976 |
| 30.12.2021 | 35,6066 | 36,2017 | 35,6066 | 36,2017 |