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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 45,0046
KAPANIŞ 44,9627
En Düşük
DÜŞÜK 24,7956
En Yüksek
YÜKSEK 98,3573
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 42,589 | 42,9461 | 41,7559 | 42,7478 |
| 02.01.2023 | 42,8865 | 42,8865 | 40,9823 | 41,3195 |
| 03.01.2023 | 41,3195 | 41,4186 | 39,4152 | 39,7128 |
| 04.01.2023 | 39,7128 | 39,7128 | 36,281 | 36,281 |
| 05.01.2023 | 36,281 | 38,0861 | 34,5156 | 38,0861 |
| 08.01.2023 | 38,106 | 39,7524 | 37,2134 | 38,5424 |
| 09.01.2023 | 38,5424 | 38,5424 | 36,2017 | 36,8562 |
| 10.01.2023 | 36,6976 | 36,9753 | 33,2461 | 33,5039 |
| 11.01.2023 | 33,6229 | 34,6147 | 31,7386 | 34,4164 |
| 12.01.2023 | 34,4164 | 35,2693 | 33,6031 | 35,2693 |
| 15.01.2023 | 35,3883 | 37,6895 | 34,9718 | 37,1142 |
| 16.01.2023 | 37,2332 | 37,2927 | 36,4794 | 37,0943 |
| 17.01.2023 | 36,9356 | 38,1854 | 36,7175 | 37,1935 |
| 18.01.2023 | 37,1935 | 37,2927 | 35,8644 | 36,8365 |
| 19.01.2023 | 36,8562 | 37,0547 | 36,2414 | 36,8365 |
| 22.01.2023 | 36,9555 | 36,9555 | 35,5074 | 36,4 |
| 23.01.2023 | 36,4 | 36,4 | 34,7338 | 35,1503 |
| 24.01.2023 | 35,2693 | 35,6463 | 33,5237 | 35,6463 |
| 25.01.2023 | 35,6463 | 35,7652 | 34,5354 | 35,7058 |
| 26.01.2023 | 35,6066 | 35,6066 | 34,0197 | 35,5669 |
| 29.01.2023 | 35,6463 | 35,6859 | 34,3172 | 34,3172 |
| 30.01.2023 | 33,8213 | 34,714 | 33,0675 | 33,8213 |
| 31.01.2023 | 33,6229 | 35,2693 | 31,9567 | 31,9567 |
| 01.02.2023 | 31,9567 | 32,5716 | 30,1516 | 31,1434 |
| 02.02.2023 | 30,7269 | 32,9088 | 30,6475 | 32,8691 |
| 05.02.2023 | 32,9286 | 33,0279 | 31,8575 | 32,7105 |
| 06.02.2023 | 34,9122 | 34,9122 | 29,4572 | 30,0523 |
| 14.02.2023 | 29,9532 | 32,7304 | 29,6556 | 31,7582 |
| 15.02.2023 | 31,8575 | 33,7222 | 30,6475 | 31,8575 |
| 16.02.2023 | 31,2624 | 32,6906 | 30,3102 | 30,7269 |
| 19.02.2023 | 30,7466 | 31,8971 | 30,7466 | 31,4607 |
| 20.02.2023 | 30,8656 | 33,1667 | 30,8458 | 32,9088 |
| 21.02.2023 | 32,9088 | 33,0675 | 31,2426 | 31,5996 |
| 22.02.2023 | 31,5401 | 31,917 | 31,2624 | 31,6988 |
| 23.02.2023 | 31,2821 | 31,8177 | 30,9053 | 31,2426 |
| 26.02.2023 | 30,7664 | 31,1235 | 30,0921 | 30,5284 |
| 27.02.2023 | 30,5483 | 30,9846 | 30,3102 | 30,7466 |
| 28.02.2023 | 30,7466 | 31,2426 | 30,3498 | 31,2029 |
| 01.03.2023 | 30,6673 | 31,7386 | 30,6277 | 31,2029 |
| 02.03.2023 | 30,7664 | 31,7386 | 30,2507 | 30,8259 |
| 05.03.2023 | 30,8458 | 32,1749 | 30,4689 | 31,9963 |
| 06.03.2023 | 31,9963 | 32,4923 | 31,4211 | 32,0162 |
| 07.03.2023 | 32,0162 | 32,4525 | 31,5005 | 32,4328 |
| 08.03.2023 | 32,4328 | 33,4246 | 32,274 | 33,3253 |
| 09.03.2023 | 33,3848 | 33,4246 | 32,274 | 32,8294 |
| 12.03.2023 | 32,5914 | 32,9286 | 31,6592 | 31,7386 |
| 13.03.2023 | 31,7582 | 32,0955 | 30,5682 | 30,6475 |
| 14.03.2023 | 30,6475 | 30,8656 | 29,0209 | 29,6755 |
| 15.03.2023 | 29,7547 | 32,6311 | 29,7547 | 31,0441 |
| 16.03.2023 | 30,5284 | 31,5202 | 30,3498 | 30,7466 |
| 19.03.2023 | 30,7466 | 30,7664 | 29,616 | 29,616 |
| 20.03.2023 | 29,5961 | 29,5961 | 28,7828 | 28,9018 |
| 21.03.2023 | 28,8423 | 29,6953 | 28,6242 | 28,9415 |
| 22.03.2023 | 29,3184 | 30,0127 | 28,7629 | 29,2985 |
| 23.03.2023 | 29,5366 | 30,7466 | 29,1399 | 29,497 |
| 26.03.2023 | 29,5366 | 30,6277 | 29,2787 | 30,2903 |
| 27.03.2023 | 30,2903 | 30,2903 | 28,7629 | 28,7629 |
| 28.03.2023 | 29,12 | 29,12 | 27,6919 | 28,7828 |
| 29.03.2023 | 28,029 | 29,3184 | 28,029 | 28,4853 |
| 30.03.2023 | 28,3662 | 28,5249 | 27,3545 | 27,6125 |
| 02.04.2023 | 27,6125 | 27,7117 | 26,3032 | 26,7793 |
| 03.04.2023 | 26,938 | 27,553 | 26,7397 | 27,3943 |
| 04.04.2023 | 27,3943 | 28,1679 | 27,2158 | 27,5331 |
| 05.04.2023 | 27,6521 | 28,2076 | 27,4538 | 27,7117 |
| 06.04.2023 | 27,7117 | 27,9894 | 27,6125 | 27,791 |
| 09.04.2023 | 27,8704 | 28,6043 | 27,791 | 28,4654 |
| 10.04.2023 | 28,4853 | 28,8224 | 28,2473 | 28,7629 |
| 11.04.2023 | 28,9415 | 29,2391 | 28,2868 | 28,9812 |
| 12.04.2023 | 28,9812 | 31,8773 | 28,5249 | 31,8773 |
| 13.04.2023 | 32,4328 | 34,7734 | 31,9368 | 32,8294 |
| 16.04.2023 | 32,8096 | 34,6941 | 30,0523 | 33,7617 |
| 17.04.2023 | 33,6824 | 34,4759 | 32,5319 | 33,7023 |
| 18.04.2023 | 33,7023 | 33,7023 | 32,1154 | 32,6311 |
| 19.04.2023 | 32,5914 | 32,5914 | 30,9649 | 31,1434 |
| 23.04.2023 | 31,1434 | 31,8376 | 30,2705 | 30,8061 |
| 24.04.2023 | 30,7466 | 30,7863 | 29,5762 | 29,6556 |
| 25.04.2023 | 29,6556 | 29,6556 | 28,2868 | 28,8622 |
| 26.04.2023 | 28,8423 | 30,7466 | 28,4456 | 30,2309 |
| 27.04.2023 | 30,3498 | 30,4888 | 28,1679 | 28,4654 |
| 01.05.2023 | 28,4654 | 29,7945 | 27,057 | 28,7432 |
| 02.05.2023 | 28,7432 | 29,0407 | 26,4222 | 27,0769 |
| 03.05.2023 | 27,0769 | 28,0687 | 26,7991 | 26,9975 |
| 04.05.2023 | 27,4736 | 27,4736 | 25,1924 | 25,7676 |
| 07.05.2023 | 26,3627 | 26,3627 | 25,2123 | 25,966 |
| 08.05.2023 | 25,7874 | 26,1446 | 24,7956 | 25,3709 |
| 09.05.2023 | 25,4899 | 25,4899 | 24,7956 | 25,0932 |
| 10.05.2023 | 25,1329 | 27,5926 | 25,0932 | 27,4736 |
| 11.05.2023 | 27,4538 | 28,267 | 26,2041 | 27,2356 |
| 14.05.2023 | 26,4818 | 27,553 | 25,2916 | 27,2356 |
| 15.05.2023 | 27,3744 | 27,7513 | 26,8388 | 26,9182 |
| 16.05.2023 | 26,9777 | 28,5647 | 26,938 | 28,4257 |
| 17.05.2023 | 28,3463 | 28,4059 | 27,295 | 27,5728 |
| 21.05.2023 | 27,3744 | 28,5844 | 26,6405 | 26,9777 |
| 22.05.2023 | 27,2158 | 27,3744 | 26,3627 | 26,6603 |
| 23.05.2023 | 26,6603 | 27,0968 | 26,4818 | 26,6802 |
| 24.05.2023 | 26,8983 | 29,3382 | 26,7001 | 29,2787 |
| 25.05.2023 | 28,6638 | 28,9613 | 27,7711 | 28,4654 |
| 28.05.2023 | 28,3662 | 29,358 | 28,3662 | 29,0209 |
| 29.05.2023 | 28,8819 | 29,735 | 28,7828 | 29,5565 |
| 30.05.2023 | 29,5762 | 31,2426 | 28,7629 | 31,1037 |
| 31.05.2023 | 29,7547 | 32,1352 | 29,7547 | 31,3219 |
| 01.06.2023 | 31,3219 | 31,5798 | 30,9251 | 31,4806 |
| 04.06.2023 | 31,7386 | 32,4129 | 30,9846 | 31,4806 |
| 05.06.2023 | 31,4409 | 32,2145 | 30,7863 | 31,5005 |
| 06.06.2023 | 32,0757 | 34,6346 | 32,0757 | 34,6346 |
| 07.06.2023 | 34,6346 | 37,848 | 34,6346 | 37,6895 |
| 08.06.2023 | 37,8283 | 38,0465 | 35,3288 | 35,9438 |
| 11.06.2023 | 36,0231 | 36,3206 | 34,2379 | 34,4363 |
| 12.06.2023 | 34,4363 | 34,5156 | 32,4328 | 32,5716 |
| 13.06.2023 | 32,5319 | 35,8248 | 31,6592 | 35,8248 |
| 14.06.2023 | 35,8248 | 39,3953 | 34,3965 | 39,3953 |
| 15.06.2023 | 39,3953 | 41,1013 | 35,7257 | 36,6778 |
| 18.06.2023 | 36,162 | 36,5786 | 33,98 | 34,2577 |
| 19.06.2023 | 34,218 | 37,6696 | 33,3848 | 36,1819 |
| 20.06.2023 | 36,2216 | 36,5587 | 33,742 | 34,3569 |
| 21.06.2023 | 34,3569 | 36,6976 | 33,3848 | 36,5389 |
| 22.06.2023 | 36,5389 | 38,8796 | 36,0033 | 37,7885 |
| 25.06.2023 | 37,8878 | 39,1772 | 37,1737 | 38,6813 |
| 26.06.2023 | 39,4549 | 39,6731 | 38,4035 | 38,7803 |
| 02.07.2023 | 38,8796 | 41,6567 | 38,8796 | 41,141 |
| 03.07.2023 | 41,1609 | 41,7757 | 39,4945 | 40,4268 |
| 04.07.2023 | 40,4268 | 44,4537 | 39,8912 | 43,6206 |
| 05.07.2023 | 43,6206 | 46,1002 | 42,6089 | 45,9216 |
| 06.07.2023 | 45,9216 | 48,3218 | 44,9298 | 47,5283 |
| 09.07.2023 | 47,6089 | 48,2845 | 45,7213 | 47,3307 |
| 10.07.2023 | 47,3307 | 47,5294 | 45,4828 | 45,602 |
| 11.07.2023 | 47,6884 | 50,1225 | 47,6884 | 50,1225 |
| 12.07.2023 | 53,7488 | 55,09 | 48,7613 | 50,4702 |
| 13.07.2023 | 49,4568 | 51,265 | 46,9929 | 50,3212 |
| 16.07.2023 | 54,1462 | 55,1397 | 52,0598 | 54,7423 |
| 17.07.2023 | 55,4377 | 56,1332 | 51,3146 | 51,3644 |
| 18.07.2023 | 51,1656 | 51,1656 | 48,2845 | 50,818 |
| 19.07.2023 | 50,8676 | 51,6624 | 49,2978 | 50,2218 |
| 20.07.2023 | 50,2218 | 50,2218 | 48,5826 | 48,9005 |
| 23.07.2023 | 48,9005 | 49,6754 | 47,6884 | 48,2248 |
| 24.07.2023 | 47,9467 | 50,6689 | 45,9795 | 47,1917 |
| 25.07.2023 | 47,4102 | 49,0396 | 47,2909 | 48,8806 |
| 26.07.2023 | 49,278 | 50,2218 | 48,7216 | 50,1721 |
| 27.07.2023 | 50,2715 | 50,3709 | 48,6223 | 48,6223 |
| 30.07.2023 | 48,6223 | 48,6223 | 47,1917 | 47,8672 |
| 31.07.2023 | 47,8473 | 47,8473 | 46,1783 | 46,7545 |
| 01.08.2023 | 46,7545 | 48,9402 | 46,3173 | 48,1057 |
| 02.08.2023 | 48,1057 | 48,6818 | 46,9929 | 48,3441 |
| 03.08.2023 | 48,3441 | 49,5562 | 47,5493 | 48,4037 |
| 06.08.2023 | 48,4832 | 48,8806 | 46,7347 | 47,3903 |
| 07.08.2023 | 47,3903 | 47,3903 | 45,7014 | 45,9994 |
| 08.08.2023 | 45,9994 | 47,4897 | 45,602 | 46,4167 |
| 09.08.2023 | 46,4167 | 46,8936 | 43,158 | 43,6547 |
| 10.08.2023 | 43,6547 | 46,6949 | 43,2772 | 46,0988 |
| 13.08.2023 | 46,1981 | 47,8473 | 45,9795 | 46,8936 |
| 14.08.2023 | 47,2115 | 48,9402 | 46,2379 | 48,6818 |
| 15.08.2023 | 49,1985 | 52,1095 | 47,7877 | 49,7747 |
| 16.08.2023 | 49,7747 | 51,6624 | 48,1852 | 50,2715 |
| 17.08.2023 | 50,2715 | 50,7682 | 46,6949 | 47,7877 |
| 20.08.2023 | 47,6089 | 49,1786 | 46,1981 | 48,2845 |
| 21.08.2023 | 48,2845 | 52,1095 | 47,7678 | 51,116 |
| 22.08.2023 | 51,7121 | 52,5069 | 49,1389 | 49,2978 |
| 23.08.2023 | 49,7747 | 53,9972 | 47,3704 | 47,3903 |
| 24.08.2023 | 47,1917 | 48,6818 | 45,4033 | 47,7877 |
| 27.08.2023 | 48,3838 | 51,3644 | 48,3838 | 50,7682 |
| 28.08.2023 | 51,0166 | 53,8978 | 48,6818 | 53,6991 |
| 30.08.2023 | 53,6991 | 54,8913 | 51,265 | 51,7121 |
| 31.08.2023 | 51,7121 | 52,0598 | 50,1721 | 51,0166 |
| 03.09.2023 | 51,3146 | 51,9605 | 49,6555 | 49,9237 |
| 04.09.2023 | 49,9237 | 50,5696 | 47,4301 | 50,2715 |
| 05.09.2023 | 50,3709 | 51,116 | 48,6422 | 49,7251 |
| 06.09.2023 | 49,8245 | 53,0036 | 49,7747 | 52,8546 |
| 07.09.2023 | 53,55 | 57,6235 | 51,4637 | 56,5803 |
| 10.09.2023 | 56,5803 | 62,1936 | 56,5803 | 62,1936 |
| 11.09.2023 | 66,0186 | 66,0186 | 57,3254 | 57,3254 |
| 12.09.2023 | 57,2757 | 63,0381 | 53,9972 | 53,9972 |
| 13.09.2023 | 54,5933 | 58,1202 | 51,8611 | 55,5868 |
| 14.09.2023 | 55,5868 | 56,779 | 53,55 | 55,5371 |
| 17.09.2023 | 55,3384 | 55,3384 | 50,1225 | 51,6624 |
| 18.09.2023 | 51,5134 | 53,3017 | 50,0728 | 52,1591 |
| 19.09.2023 | 52,1591 | 53,401 | 49,6754 | 50,6689 |
| 20.09.2023 | 50,6689 | 52,6559 | 49,4171 | 52,0598 |
| 21.09.2023 | 52,0598 | 52,0598 | 49,7251 | 51,3644 |
| 24.09.2023 | 51,265 | 52,6559 | 50,2715 | 51,6127 |
| 25.09.2023 | 51,6127 | 56,7293 | 51,3146 | 55,5868 |
| 26.09.2023 | 55,5868 | 55,6364 | 52,6559 | 53,55 |
| 27.09.2023 | 54,0468 | 54,1462 | 51,9605 | 52,4573 |
| 28.09.2023 | 52,4573 | 53,7488 | 52,0598 | 53,252 |
| 01.10.2023 | 52,9043 | 53,7984 | 50,7682 | 52,6559 |
| 02.10.2023 | 52,3081 | 52,6559 | 50,4702 | 51,6624 |
| 03.10.2023 | 51,6624 | 51,6624 | 49,0793 | 50,6689 |
| 04.10.2023 | 50,6689 | 51,265 | 48,6818 | 50,5696 |
| 05.10.2023 | 50,4205 | 51,563 | 49,4767 | 50,2218 |
| 08.10.2023 | 49,3575 | 49,7747 | 47,0128 | 47,0128 |
| 09.10.2023 | 47,0128 | 50,2218 | 46,9134 | 49,5363 |
| 10.10.2023 | 49,5363 | 52,4573 | 48,7812 | 50,967 |
| 11.10.2023 | 50,967 | 52,8049 | 47,8871 | 50,5199 |
| 12.10.2023 | 50,0728 | 50,3212 | 47,6884 | 49,5761 |
| 15.10.2023 | 51,563 | 51,563 | 46,9929 | 49,3575 |
| 16.10.2023 | 49,6555 | 49,6555 | 48,3441 | 49,3972 |
| 17.10.2023 | 47,6884 | 48,1852 | 46,8936 | 47,4499 |
| 18.10.2023 | 48,1653 | 49,1587 | 47,4499 | 47,9666 |
| 19.10.2023 | 47,4897 | 47,4897 | 45,7014 | 45,9 |
| 22.10.2023 | 46,5955 | 49,5562 | 44,7079 | 48,6818 |
| 23.10.2023 | 48,6818 | 50,3709 | 47,7678 | 49,5363 |
| 24.10.2023 | 50,3212 | 50,4205 | 45,8007 | 47,7479 |
| 25.10.2023 | 47,7281 | 49,596 | 45,4033 | 48,6422 |
| 26.10.2023 | 48,6422 | 48,6422 | 46,2379 | 46,9929 |
| 29.10.2023 | 46,9929 | 49,1786 | 46,9929 | 48,2845 |
| 30.10.2023 | 48,2845 | 51,9605 | 47,4499 | 48,6818 |
| 31.10.2023 | 50,4205 | 53,55 | 49,6754 | 51,6127 |
| 01.11.2023 | 51,6127 | 55,1397 | 50,3709 | 55,1397 |
| 02.11.2023 | 58,0209 | 58,0209 | 53,3514 | 55,8352 |
| 05.11.2023 | 54,6429 | 57,3751 | 52,6063 | 54,7423 |
| 06.11.2023 | 55,3384 | 57,6235 | 53,3514 | 57,6235 |
| 07.11.2023 | 58,5176 | 62,9884 | 56,6796 | 62,9884 |
| 08.11.2023 | 64,0316 | 69,2475 | 62,9884 | 69,2475 |
| 09.11.2023 | 69,2475 | 74,5131 | 65,9192 | 70,5391 |
| 12.11.2023 | 70,5391 | 77,5929 | 69,5456 | 70,6881 |
| 13.11.2023 | 70,7377 | 77,5929 | 64,6277 | 66,0186 |
| 14.11.2023 | 63,2864 | 66,0186 | 61,9452 | 64,4787 |
| 15.11.2023 | 64,4787 | 70,8868 | 61,8459 | 70,8868 |
| 16.11.2023 | 77,9407 | 77,9407 | 74,066 | 76,4504 |
| 19.11.2023 | 76,4504 | 84,0508 | 76,4504 | 84,0508 |
| 20.11.2023 | 88,4222 | 92,2969 | 79,4806 | 84,0508 |
| 21.11.2023 | 81,716 | 81,716 | 75,6557 | 81,6664 |
| 22.11.2023 | 89,4158 | 89,4158 | 89,4158 | 89,4158 |
| 23.11.2023 | 87,379 | 92,1478 | 87,379 | 92,1478 |
| 26.11.2023 | 95,8735 | 96,3703 | 95,7741 | 95,7741 |
| 27.11.2023 | 98,3573 | 98,3573 | 86,4352 | 86,4352 |
| 28.11.2023 | 86,4352 | 86,4352 | 77,7917 | 77,7917 |
| 29.11.2023 | 77,742 | 85,392 | 77,742 | 84,3985 |
| 30.11.2023 | 84,3985 | 88,4222 | 84,3985 | 85,7397 |
| 03.12.2023 | 79,7787 | 79,7787 | 79,729 | 79,729 |
| 04.12.2023 | 79,729 | 79,729 | 74,215 | 74,2648 |
| 05.12.2023 | 74,3144 | 74,6124 | 74,3144 | 74,5131 |
| 06.12.2023 | 76,5001 | 76,5001 | 76,0034 | 76,0034 |
| 07.12.2023 | 75,5066 | 75,5066 | 75,3575 | 75,4569 |
| 10.12.2023 | 76,5498 | 78,4871 | 76,5498 | 78,4871 |
| 11.12.2023 | 78,4871 | 78,4871 | 75,7053 | 75,7053 |
| 12.12.2023 | 75,2085 | 75,2085 | 68,1547 | 68,1547 |
| 13.12.2023 | 68,1049 | 68,1049 | 64,9755 | 65,1245 |
| 14.12.2023 | 66,0683 | 68,1049 | 66,0683 | 68,1049 |
| 17.12.2023 | 68,1049 | 68,1547 | 68,1049 | 68,1547 |
| 18.12.2023 | 64,6277 | 64,6277 | 61,3492 | 62,7897 |
| 19.12.2023 | 64,578 | 68,552 | 64,578 | 68,4527 |
| 20.12.2023 | 69,1978 | 69,1978 | 68,4527 | 68,4527 |
| 21.12.2023 | 63,6838 | 75,0595 | 62,8891 | 73,5692 |
| 24.12.2023 | 73,0229 | 73,0229 | 66,2173 | 66,2173 |
| 25.12.2023 | 66,2173 | 71,6816 | 61,6968 | 62,6903 |
| 26.12.2023 | 62,1741 | 63,1689 | 56,5039 | 60,3835 |
| 27.12.2023 | 60,3835 | 64,8601 | 57,6479 | 63,2684 |
| 28.12.2023 | 61,5773 | 64,3627 | 60,682 | 61,8757 |