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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 36,5078
KAPANIŞ 36,4649
En Düşük
DÜŞÜK 27,414
En Yüksek
YÜKSEK 53,9058
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 39,4747 | 39,4747 | 38,1854 | 38,1854 |
| 03.01.2022 | 38,1854 | 38,1854 | 37,0943 | 37,0943 |
| 04.01.2022 | 38,1854 | 39,6731 | 38,1854 | 39,6731 |
| 05.01.2022 | 39,6731 | 39,6731 | 38,6813 | 38,6813 |
| 06.01.2022 | 38,6813 | 39,1772 | 38,6813 | 38,6813 |
| 09.01.2022 | 40,2087 | 42,5494 | 38,2052 | 42,5494 |
| 10.01.2022 | 42,6485 | 45,3265 | 40,8831 | 42,5295 |
| 11.01.2022 | 42,5295 | 42,9263 | 40,6649 | 40,7641 |
| 12.01.2022 | 40,7641 | 41,141 | 38,7803 | 39,6731 |
| 13.01.2022 | 39,6731 | 41,6369 | 39,2368 | 39,9905 |
| 16.01.2022 | 43,2437 | 43,2437 | 40,1888 | 40,9624 |
| 17.01.2022 | 41,0418 | 44,9694 | 39,1772 | 39,7722 |
| 18.01.2022 | 38,1854 | 40,2681 | 38,1854 | 39,078 |
| 19.01.2022 | 39,078 | 40,05 | 38,6813 | 38,7606 |
| 20.01.2022 | 39,6136 | 40,6649 | 37,7093 | 40,5657 |
| 23.01.2022 | 40,6649 | 42,7675 | 39,8714 | 40,5459 |
| 24.01.2022 | 41,0815 | 41,379 | 39,6731 | 40,4666 |
| 25.01.2022 | 40,8632 | 41,8352 | 40,5062 | 40,6054 |
| 26.01.2022 | 40,5062 | 40,6649 | 39,3755 | 39,8714 |
| 27.01.2022 | 40,1095 | 40,5459 | 39,435 | 39,6731 |
| 30.01.2022 | 40,2681 | 40,2681 | 38,8994 | 39,7722 |
| 31.01.2022 | 39,8714 | 39,8912 | 38,1854 | 39,1772 |
| 01.02.2022 | 39,7722 | 40,407 | 38,9391 | 39,1772 |
| 02.02.2022 | 41,6567 | 41,6567 | 39,078 | 39,2564 |
| 03.02.2022 | 39,0582 | 39,6334 | 37,6895 | 38,0664 |
| 06.02.2022 | 38,2251 | 41,7559 | 36,896 | 41,2599 |
| 07.02.2022 | 42,1527 | 45,386 | 42,1527 | 45,386 |
| 08.02.2022 | 49,7897 | 49,7897 | 46,4175 | 49,0954 |
| 09.02.2022 | 49,0954 | 49,5318 | 44,5132 | 46,596 |
| 10.02.2022 | 44,6323 | 45,9414 | 43,6405 | 44,4537 |
| 13.02.2022 | 42,6485 | 43,5412 | 40,6054 | 40,6649 |
| 14.02.2022 | 40,6649 | 42,6288 | 38,6416 | 40,6451 |
| 15.02.2022 | 40,6451 | 42,0733 | 40,169 | 40,5657 |
| 16.02.2022 | 40,5856 | 40,8632 | 38,5622 | 38,5622 |
| 17.02.2022 | 38,5821 | 39,5343 | 36,6976 | 38,1854 |
| 20.02.2022 | 39,1574 | 39,1574 | 37,8878 | 38,2845 |
| 21.02.2022 | 34,456 | 38,1854 | 34,456 | 37,4514 |
| 22.02.2022 | 34,714 | 38,2646 | 34,714 | 36,4992 |
| 23.02.2022 | 36,4992 | 36,4992 | 32,8493 | 32,8493 |
| 24.02.2022 | 29,616 | 35,3686 | 29,616 | 34,6147 |
| 27.02.2022 | 33,9403 | 34,595 | 32,7304 | 33,008 |
| 28.02.2022 | 33,7222 | 35,7058 | 33,7222 | 34,3767 |
| 01.03.2022 | 34,5552 | 35,1107 | 32,8294 | 33,4246 |
| 02.03.2022 | 33,7023 | 33,7222 | 32,4328 | 33,3253 |
| 03.03.2022 | 33,3253 | 33,6824 | 32,4724 | 33,4642 |
| 06.03.2022 | 33,4246 | 33,6031 | 32,8493 | 32,9286 |
| 07.03.2022 | 33,1667 | 33,3848 | 32,4129 | 32,4525 |
| 08.03.2022 | 33,2658 | 33,2658 | 31,9368 | 32,3335 |
| 09.03.2022 | 32,3335 | 32,4328 | 31,0441 | 31,302 |
| 10.03.2022 | 31,2821 | 31,5401 | 30,7466 | 31,1434 |
| 13.03.2022 | 31,5202 | 32,2344 | 31,4409 | 31,8177 |
| 14.03.2022 | 32,1352 | 32,1749 | 30,6475 | 31,1434 |
| 15.03.2022 | 31,2426 | 31,4409 | 30,2309 | 30,6078 |
| 16.03.2022 | 31,0045 | 31,8376 | 30,4888 | 31,1235 |
| 17.03.2022 | 31,1235 | 31,7386 | 30,4491 | 31,1235 |
| 20.03.2022 | 31,7386 | 34,218 | 31,7386 | 34,218 |
| 21.03.2022 | 34,218 | 37,6101 | 34,099 | 37,1935 |
| 22.03.2022 | 37,1538 | 37,2134 | 35,4082 | 35,4281 |
| 23.03.2022 | 35,5074 | 36,6976 | 35,309 | 35,309 |
| 24.03.2022 | 35,1901 | 35,7058 | 33,7222 | 34,7338 |
| 27.03.2022 | 33,7222 | 35,6859 | 33,7222 | 34,9916 |
| 28.03.2022 | 34,9916 | 34,9916 | 34,099 | 34,9718 |
| 29.03.2022 | 34,952 | 34,952 | 34,1784 | 34,2973 |
| 30.03.2022 | 34,4363 | 37,1935 | 34,3965 | 35,9041 |
| 31.03.2022 | 35,2297 | 36,0629 | 34,3172 | 35,3487 |
| 03.04.2022 | 35,3487 | 35,4479 | 34,1189 | 34,3172 |
| 04.04.2022 | 34,3172 | 34,5354 | 33,2461 | 34,3172 |
| 05.04.2022 | 34,3965 | 34,3965 | 33,2262 | 33,2262 |
| 06.04.2022 | 33,3253 | 33,5237 | 32,7304 | 32,8493 |
| 07.04.2022 | 32,7304 | 33,8411 | 32,2344 | 33,6627 |
| 10.04.2022 | 33,6627 | 34,0197 | 32,7501 | 33,5237 |
| 11.04.2022 | 33,5237 | 33,7023 | 32,7501 | 33,2262 |
| 12.04.2022 | 33,3253 | 33,3253 | 32,4525 | 32,4525 |
| 13.04.2022 | 32,5518 | 32,6708 | 31,7187 | 32,2344 |
| 14.04.2022 | 32,2542 | 34,0792 | 31,917 | 33,1866 |
| 17.04.2022 | 33,3055 | 33,4443 | 31,6592 | 33,008 |
| 18.04.2022 | 33,008 | 33,2461 | 32,5319 | 32,7304 |
| 19.04.2022 | 32,7304 | 32,889 | 32,2344 | 32,5716 |
| 20.04.2022 | 32,5518 | 33,6229 | 32,2145 | 32,7304 |
| 21.04.2022 | 32,9286 | 32,9286 | 31,8773 | 32,0757 |
| 24.04.2022 | 32,0757 | 32,155 | 30,4888 | 31,7781 |
| 25.04.2022 | 31,8971 | 31,8971 | 30,7466 | 30,8259 |
| 26.04.2022 | 30,7466 | 30,9846 | 29,8142 | 30,1913 |
| 27.04.2022 | 30,1913 | 32,9088 | 30,1317 | 31,064 |
| 28.04.2022 | 30,7466 | 32,2344 | 30,6475 | 31,5798 |
| 04.05.2022 | 31,7187 | 32,1154 | 31,3417 | 31,6195 |
| 05.05.2022 | 31,5996 | 31,5996 | 30,2507 | 30,7863 |
| 08.05.2022 | 30,945 | 31,0441 | 30,2111 | 30,3697 |
| 09.05.2022 | 30,3498 | 30,4094 | 29,9532 | 30,0921 |
| 10.05.2022 | 29,7152 | 30,0722 | 28,8622 | 29,3977 |
| 11.05.2022 | 29,4176 | 29,6556 | 28,267 | 29,1598 |
| 12.05.2022 | 29,1598 | 29,7945 | 28,8224 | 28,8819 |
| 15.05.2022 | 28,8819 | 29,1399 | 27,9894 | 28,3662 |
| 16.05.2022 | 28,3861 | 30,8458 | 28,1679 | 29,4572 |
| 17.05.2022 | 30,8458 | 31,3219 | 29,6953 | 29,7945 |
| 19.05.2022 | 29,854 | 29,9135 | 28,9018 | 29,5565 |
| 22.05.2022 | 29,5565 | 29,5565 | 28,2868 | 28,8224 |
| 23.05.2022 | 28,8026 | 28,8026 | 27,414 | 28,3861 |
| 24.05.2022 | 28,4456 | 28,4456 | 27,9695 | 28,1083 |
| 25.05.2022 | 28,0687 | 28,0886 | 27,7513 | 27,8704 |
| 26.05.2022 | 27,9695 | 29,9532 | 27,9695 | 28,7828 |
| 29.05.2022 | 28,8622 | 29,7547 | 28,4853 | 28,5844 |
| 30.05.2022 | 28,6638 | 29,9928 | 28,6638 | 28,9217 |
| 31.05.2022 | 28,9018 | 29,3184 | 28,6638 | 28,9415 |
| 01.06.2022 | 28,9217 | 29,3184 | 28,7629 | 28,8423 |
| 02.06.2022 | 28,8423 | 29,0407 | 28,6638 | 28,8423 |
| 05.06.2022 | 28,8819 | 29,616 | 28,5249 | 29,5565 |
| 06.06.2022 | 29,8936 | 32,2145 | 29,0605 | 31,9368 |
| 07.06.2022 | 32,036 | 32,1749 | 30,4689 | 30,8458 |
| 08.06.2022 | 30,8458 | 31,2426 | 29,9333 | 30,5879 |
| 09.06.2022 | 30,7466 | 30,7466 | 29,9333 | 30,1516 |
| 12.06.2022 | 30,1516 | 30,3896 | 29,9532 | 30,0326 |
| 13.06.2022 | 30,0523 | 30,2111 | 28,8819 | 30,0523 |
| 14.06.2022 | 30,0523 | 30,6277 | 29,8142 | 30,3498 |
| 15.06.2022 | 30,3498 | 30,6078 | 29,6755 | 29,6953 |
| 16.06.2022 | 29,6755 | 30,0326 | 29,1003 | 29,6953 |
| 19.06.2022 | 29,6755 | 30,2705 | 29,497 | 30,1516 |
| 20.06.2022 | 30,0921 | 32,4328 | 29,973 | 31,8971 |
| 21.06.2022 | 31,4806 | 33,5436 | 31,4409 | 32,5518 |
| 22.06.2022 | 33,008 | 33,0477 | 32,036 | 32,9286 |
| 23.06.2022 | 33,0279 | 33,0279 | 32,3335 | 32,4724 |
| 26.06.2022 | 31,9368 | 32,2344 | 31,3219 | 31,4607 |
| 27.06.2022 | 31,4607 | 31,9368 | 30,8259 | 31,3417 |
| 28.06.2022 | 31,5202 | 31,8376 | 30,4094 | 30,6277 |
| 29.06.2022 | 30,6673 | 31,0441 | 29,5167 | 30,6078 |
| 30.06.2022 | 30,4491 | 31,0045 | 30,1913 | 30,4491 |
| 03.07.2022 | 30,2507 | 30,6277 | 29,7547 | 29,7547 |
| 04.07.2022 | 30,0127 | 30,0523 | 28,644 | 28,7629 |
| 05.07.2022 | 28,8622 | 28,9415 | 28,5249 | 28,7432 |
| 06.07.2022 | 28,7432 | 29,5167 | 28,5647 | 28,9018 |
| 07.07.2022 | 28,8622 | 29,735 | 28,5647 | 29,1399 |
| 12.07.2022 | 29,12 | 29,4176 | 28,6043 | 28,7828 |
| 13.07.2022 | 28,7629 | 31,2227 | 28,7629 | 30,3896 |
| 17.07.2022 | 30,3896 | 30,9251 | 29,9532 | 29,973 |
| 18.07.2022 | 29,973 | 31,7386 | 29,9532 | 30,7466 |
| 19.07.2022 | 30,8458 | 31,5005 | 30,6078 | 30,945 |
| 20.07.2022 | 31,0244 | 33,4047 | 30,6475 | 32,2145 |
| 21.07.2022 | 32,3335 | 32,9485 | 31,302 | 31,4409 |
| 24.07.2022 | 31,5996 | 31,7386 | 30,9053 | 31,1632 |
| 25.07.2022 | 31,1831 | 31,5202 | 31,0839 | 31,2426 |
| 26.07.2022 | 31,3417 | 31,6592 | 31,2426 | 31,4012 |
| 27.07.2022 | 31,4607 | 31,6988 | 31,2426 | 31,4409 |
| 28.07.2022 | 31,4409 | 31,7781 | 31,302 | 31,5202 |
| 31.07.2022 | 31,5005 | 31,6592 | 31,1831 | 31,5401 |
| 01.08.2022 | 31,5202 | 33,3253 | 31,4607 | 32,0558 |
| 02.08.2022 | 32,0162 | 32,6311 | 31,8575 | 32,1948 |
| 03.08.2022 | 32,1352 | 33,1072 | 32,1352 | 32,9881 |
| 04.08.2022 | 32,9881 | 33,4246 | 32,6311 | 32,7304 |
| 07.08.2022 | 32,8294 | 32,9286 | 32,5914 | 32,6708 |
| 08.08.2022 | 32,7304 | 33,3452 | 32,5121 | 33,1271 |
| 09.08.2022 | 33,1271 | 33,6229 | 33,0279 | 33,4443 |
| 10.08.2022 | 33,4443 | 34,3569 | 33,2461 | 33,5237 |
| 11.08.2022 | 33,6229 | 33,6229 | 32,2938 | 32,7304 |
| 14.08.2022 | 32,7699 | 33,2461 | 31,4012 | 31,5401 |
| 15.08.2022 | 31,6393 | 32,7304 | 31,3615 | 32,2344 |
| 16.08.2022 | 32,5121 | 32,8096 | 32,1749 | 32,3732 |
| 17.08.2022 | 32,3534 | 32,6906 | 32,036 | 32,1948 |
| 18.08.2022 | 32,3335 | 33,9204 | 32,2542 | 33,3253 |
| 21.08.2022 | 33,5237 | 33,5237 | 32,7105 | 32,9684 |
| 22.08.2022 | 33,0279 | 33,7222 | 32,8493 | 33,3452 |
| 23.08.2022 | 33,4642 | 34,218 | 33,0675 | 33,6229 |
| 24.08.2022 | 33,6428 | 33,9204 | 33,0874 | 33,2262 |
| 25.08.2022 | 33,2262 | 34,218 | 32,8294 | 33,5237 |
| 28.08.2022 | 33,5039 | 35,6859 | 33,4443 | 35,1107 |
| 30.08.2022 | 35,6066 | 35,8248 | 33,9204 | 34,3172 |
| 31.08.2022 | 34,3172 | 35,4281 | 33,742 | 34,2775 |
| 01.09.2022 | 34,3172 | 35,6463 | 34,2775 | 35,2297 |
| 04.09.2022 | 35,2297 | 35,9438 | 34,7734 | 35,3288 |
| 05.09.2022 | 35,3686 | 37,1935 | 34,6941 | 35,9041 |
| 06.09.2022 | 36,2017 | 36,5985 | 35,5868 | 36,0231 |
| 07.09.2022 | 35,8644 | 36,9753 | 35,7058 | 36,9753 |
| 08.09.2022 | 37,0943 | 37,7093 | 36,4794 | 37,4315 |
| 11.09.2022 | 37,4514 | 37,8283 | 36,9158 | 37,7291 |
| 12.09.2022 | 37,6299 | 38,2251 | 36,4 | 36,9753 |
| 13.09.2022 | 36,9753 | 37,8084 | 36,4 | 37,015 |
| 14.09.2022 | 37,0547 | 38,0861 | 36,5587 | 37,3522 |
| 15.09.2022 | 37,5704 | 38,1854 | 36,9555 | 37,4315 |
| 18.09.2022 | 37,6498 | 38,0266 | 37,2728 | 37,491 |
| 19.09.2022 | 37,3918 | 37,6895 | 36,2017 | 37,2332 |
| 20.09.2022 | 37,2134 | 37,9274 | 36,658 | 37,749 |
| 21.09.2022 | 37,8878 | 38,6019 | 37,491 | 37,9671 |
| 22.09.2022 | 38,2449 | 38,6217 | 37,6696 | 38,0465 |
| 25.09.2022 | 38,1854 | 38,344 | 37,5903 | 37,987 |
| 26.09.2022 | 38,0266 | 40,169 | 37,8679 | 39,2962 |
| 27.09.2022 | 39,2368 | 40,2681 | 38,9589 | 39,3953 |
| 28.09.2022 | 39,3953 | 40,8632 | 39,3557 | 40,4666 |
| 29.09.2022 | 40,5261 | 40,8236 | 40,2483 | 40,5261 |
| 02.10.2022 | 40,5261 | 41,5576 | 40,2681 | 40,7641 |
| 03.10.2022 | 40,7641 | 41,1609 | 40,3872 | 40,8632 |
| 04.10.2022 | 40,8632 | 41,3591 | 40,7443 | 40,9426 |
| 05.10.2022 | 41,0815 | 41,0815 | 39,4945 | 40,6253 |
| 06.10.2022 | 40,6649 | 41,8154 | 40,4666 | 41,6567 |
| 09.10.2022 | 41,6567 | 42,0138 | 40,0897 | 41,7559 |
| 10.10.2022 | 41,7955 | 43,442 | 41,4782 | 43,3825 |
| 11.10.2022 | 43,3825 | 45,2472 | 42,7279 | 44,0173 |
| 12.10.2022 | 44,1363 | 45,0686 | 43,8784 | 45,0091 |
| 13.10.2022 | 45,0487 | 45,4852 | 43,7792 | 45,4852 |
| 16.10.2022 | 45,5843 | 46,4175 | 44,6719 | 45,6241 |
| 17.10.2022 | 45,7827 | 46,3381 | 45,4058 | 45,6042 |
| 18.10.2022 | 45,6042 | 45,8223 | 44,9496 | 45,2867 |
| 19.10.2022 | 45,2867 | 46,1002 | 43,5412 | 44,7116 |
| 20.10.2022 | 44,5925 | 44,6124 | 42,7675 | 43,1445 |
| 23.10.2022 | 43,0453 | 43,1246 | 38,9193 | 39,2763 |
| 24.10.2022 | 39,3755 | 39,6533 | 38,2646 | 39,316 |
| 25.10.2022 | 39,4747 | 40,4467 | 39,4152 | 40,288 |
| 26.10.2022 | 40,3475 | 41,1013 | 39,7722 | 40,8037 |
| 27.10.2022 | 40,8037 | 41,3393 | 40,5261 | 41,1013 |
| 30.10.2022 | 41,1013 | 41,4584 | 39,693 | 40,2681 |
| 31.10.2022 | 40,0698 | 40,3872 | 39,2763 | 40,0897 |
| 01.11.2022 | 40,0698 | 40,1888 | 39,4152 | 39,7722 |
| 02.11.2022 | 39,7524 | 39,9111 | 39,2763 | 39,4549 |
| 03.11.2022 | 39,6136 | 40,8831 | 39,316 | 39,6731 |
| 06.11.2022 | 39,693 | 40,0897 | 39,5739 | 39,6533 |
| 07.11.2022 | 39,792 | 39,792 | 38,7408 | 39,0383 |
| 08.11.2022 | 39,4747 | 39,4747 | 38,106 | 39,1177 |
| 09.11.2022 | 39,1177 | 39,8714 | 38,6217 | 39,0582 |
| 10.11.2022 | 39,1177 | 39,8714 | 38,8994 | 39,6731 |
| 13.11.2022 | 39,6533 | 40,0897 | 39,1772 | 39,8714 |
| 14.11.2022 | 39,8714 | 39,9507 | 39,3953 | 39,8912 |
| 15.11.2022 | 39,8714 | 40,0897 | 39,0582 | 39,6731 |
| 16.11.2022 | 39,6731 | 40,1888 | 38,7209 | 39,8119 |
| 17.11.2022 | 40,1888 | 43,0453 | 39,8516 | 42,589 |
| 20.11.2022 | 42,7279 | 45,2273 | 42,6089 | 43,1445 |
| 21.11.2022 | 43,1445 | 43,3031 | 41,5377 | 42,8469 |
| 22.11.2022 | 42,8469 | 45,3661 | 42,1726 | 43,6405 |
| 23.11.2022 | 43,6405 | 44,4338 | 42,6485 | 44,1363 |
| 24.11.2022 | 44,1363 | 45,5248 | 43,3428 | 44,9496 |
| 27.11.2022 | 45,1281 | 48,778 | 45,1281 | 47,806 |
| 28.11.2022 | 48,1036 | 49,4723 | 46,12 | 47,449 |
| 29.11.2022 | 47,449 | 48,3019 | 46,4175 | 46,735 |
| 30.11.2022 | 46,8737 | 47,7862 | 46,12 | 46,5166 |
| 01.12.2022 | 46,5166 | 49,1947 | 45,8819 | 48,6194 |
| 04.12.2022 | 48,7979 | 53,4595 | 48,6987 | 53,3603 |
| 05.12.2022 | 53,5586 | 53,9058 | 49,8393 | 49,9385 |
| 06.12.2022 | 50,1369 | 51,1783 | 46,6754 | 48,0838 |
| 07.12.2022 | 48,0838 | 48,0838 | 45,2867 | 46,5762 |
| 08.12.2022 | 46,4969 | 48,3416 | 45,8223 | 46,735 |
| 11.12.2022 | 46,7944 | 47,7862 | 46,6159 | 47,2506 |
| 12.12.2022 | 47,4093 | 47,4093 | 46,0009 | 46,5166 |
| 13.12.2022 | 46,477 | 46,6754 | 43,9379 | 44,6323 |
| 14.12.2022 | 44,6323 | 45,8026 | 43,0651 | 43,8982 |
| 15.12.2022 | 43,9577 | 44,0371 | 43,2634 | 43,7991 |
| 18.12.2022 | 43,9379 | 45,2075 | 43,6602 | 44,4934 |
| 19.12.2022 | 44,4934 | 44,6323 | 42,351 | 44,0768 |
| 20.12.2022 | 44,2157 | 44,2751 | 43,6801 | 43,9974 |
| 21.12.2022 | 44,1958 | 44,1958 | 43,4619 | 43,9379 |
| 22.12.2022 | 43,9379 | 44,0371 | 42,9461 | 44,0173 |
| 25.12.2022 | 44,1562 | 44,8107 | 43,7396 | 44,6124 |
| 26.12.2022 | 44,6124 | 44,771 | 42,7081 | 42,7478 |
| 27.12.2022 | 42,7478 | 42,827 | 39,7128 | 40,5062 |
| 28.12.2022 | 40,4863 | 42,1527 | 40,3475 | 41,9345 |
| 29.12.2022 | 41,9345 | 42,8668 | 41,5179 | 42,5494 |