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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 82,2016
KAPANIŞ 82,4628
En Düşük
DÜŞÜK 52,9226
En Yüksek
YÜKSEK 122,0603
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 61,8757 | 63,4674 | 58,9908 | 60,8312 |
| 02.01.2024 | 60,9804 | 61,6767 | 55,6085 | 55,6085 |
| 03.01.2024 | 54,8625 | 58,6924 | 52,9226 | 56,2054 |
| 04.01.2024 | 55,8075 | 60,1846 | 54,8127 | 58,6924 |
| 07.01.2024 | 58,6924 | 62,0249 | 57,0012 | 61,7762 |
| 08.01.2024 | 61,6767 | 61,6767 | 58,6426 | 59,5877 |
| 09.01.2024 | 59,5379 | 59,5877 | 56,7525 | 58,2945 |
| 10.01.2024 | 58,2447 | 58,7421 | 56,9515 | 57,1505 |
| 11.01.2024 | 57,1505 | 59,1898 | 54,7132 | 57,7971 |
| 14.01.2024 | 57,6976 | 59,6872 | 57,0012 | 57,2997 |
| 15.01.2024 | 57,1505 | 58,6924 | 56,2054 | 56,5039 |
| 16.01.2024 | 56,5039 | 57,1505 | 53,7185 | 56,0562 |
| 17.01.2024 | 56,0562 | 57,6976 | 54,2158 | 57,5981 |
| 18.01.2024 | 53,5692 | 63,3181 | 53,5692 | 63,3181 |
| 21.01.2024 | 63,3181 | 69,5853 | 60,1846 | 69,5853 |
| 22.01.2024 | 69,5853 | 75,1064 | 66,1035 | 67,8444 |
| 23.01.2024 | 66,6009 | 69,635 | 64,7108 | 65,7056 |
| 24.01.2024 | 65,7056 | 65,7056 | 63,5668 | 64,5616 |
| 25.01.2024 | 63,8653 | 64,5616 | 62,3731 | 63,2187 |
| 28.01.2024 | 62,4228 | 66,6009 | 61,2788 | 63,8653 |
| 29.01.2024 | 63,8653 | 65,1088 | 61,7762 | 63,4674 |
| 30.01.2024 | 63,4674 | 65,9543 | 62,9202 | 65,1585 |
| 31.01.2024 | 65,7554 | 68,9884 | 63,7658 | 68,0434 |
| 01.02.2024 | 68,7397 | 68,7397 | 65,6559 | 65,9046 |
| 04.02.2024 | 65,8051 | 66,6507 | 64,3129 | 65,6559 |
| 05.02.2024 | 65,258 | 65,6061 | 63,8653 | 64,0642 |
| 06.02.2024 | 64,114 | 64,6114 | 63,0694 | 63,1192 |
| 07.02.2024 | 63,1192 | 64,8103 | 62,2736 | 64,6611 |
| 08.02.2024 | 64,6114 | 64,6114 | 61,6767 | 64,4124 |
| 11.02.2024 | 64,4124 | 65,5564 | 63,2684 | 65,258 |
| 12.02.2024 | 65,6559 | 65,7554 | 63,4176 | 64,0642 |
| 13.02.2024 | 64,0642 | 69,0382 | 62,771 | 68,2423 |
| 14.02.2024 | 68,69 | 74,609 | 68,2423 | 73,266 |
| 15.02.2024 | 73,266 | 80,5777 | 70,6796 | 80,5777 |
| 18.02.2024 | 81,9704 | 88,4365 | 77,9415 | 84,8055 |
| 19.02.2024 | 84,8055 | 86,5464 | 80,5777 | 84,905 |
| 20.02.2024 | 84,5071 | 84,8553 | 81,274 | 81,3238 |
| 21.02.2024 | 81,3238 | 81,5227 | 78,4886 | 79,4834 |
| 22.02.2024 | 79,3839 | 84,0594 | 77,2949 | 83,562 |
| 25.02.2024 | 83,562 | 91,4208 | 80,7766 | 89,481 |
| 26.02.2024 | 89,5308 | 90,7742 | 81,1745 | 81,6719 |
| 27.02.2024 | 81,6719 | 84,5568 | 78,5881 | 82,5175 |
| 28.02.2024 | 80,0803 | 86,5464 | 79,1352 | 82,9652 |
| 29.02.2024 | 82,9652 | 85,5516 | 78,5384 | 82,6667 |
| 03.03.2024 | 79,5829 | 90,9235 | 79,2845 | 90,9235 |
| 04.03.2024 | 99,976 | 99,976 | 96,6932 | 99,976 |
| 05.03.2024 | 105,9447 | 105,9447 | 89,9784 | 89,9784 |
| 06.03.2024 | 87,4914 | 89,68 | 83,1641 | 88,0386 |
| 07.03.2024 | 86,5464 | 86,5464 | 82,3683 | 82,5672 |
| 10.03.2024 | 82,5672 | 87,6904 | 82,0699 | 84,5071 |
| 11.03.2024 | 83,562 | 83,562 | 80,0803 | 81,3735 |
| 12.03.2024 | 81,3735 | 81,3735 | 77,3446 | 78,3891 |
| 13.03.2024 | 78,0907 | 80,2295 | 77,3944 | 79,0855 |
| 14.03.2024 | 78,986 | 82,4678 | 75,6037 | 78,1902 |
| 17.03.2024 | 78,0907 | 81,3735 | 75,4545 | 75,4545 |
| 18.03.2024 | 78,4886 | 80,6772 | 75,6037 | 79,1352 |
| 19.03.2024 | 78,8865 | 82,0699 | 76,8472 | 80,4782 |
| 20.03.2024 | 82,3683 | 82,3683 | 78,0907 | 78,0907 |
| 21.03.2024 | 78,041 | 79,0358 | 76,0017 | 76,5985 |
| 24.03.2024 | 76,5985 | 83,562 | 76,5985 | 81,2243 |
| 25.03.2024 | 81,2243 | 88,536 | 81,2243 | 83,8107 |
| 26.03.2024 | 84,3081 | 85,5516 | 80,1798 | 81,9206 |
| 27.03.2024 | 80,5777 | 81,5725 | 78,1405 | 80,2792 |
| 28.03.2024 | 80,0803 | 80,2792 | 76,5985 | 79,1352 |
| 31.03.2024 | 78,7871 | 79,6326 | 76,1011 | 77,0462 |
| 01.04.2024 | 77,0462 | 80,0803 | 75,1064 | 75,4048 |
| 02.04.2024 | 75,0566 | 75,0566 | 71,3262 | 72,0225 |
| 03.04.2024 | 72,6194 | 74,5592 | 72,122 | 73,5644 |
| 04.04.2024 | 73,5147 | 80,8264 | 71,7241 | 75,1064 |
| 07.04.2024 | 75,1064 | 78,5881 | 75,0069 | 77,8918 |
| 08.04.2024 | 79,3342 | 80,5777 | 75,7032 | 80,5777 |
| 14.04.2024 | 79,0855 | 86,9443 | 77,6928 | 84,2584 |
| 15.04.2024 | 84,2584 | 84,5568 | 82,0699 | 82,5672 |
| 16.04.2024 | 84,0097 | 84,2584 | 80,4285 | 81,8709 |
| 17.04.2024 | 81,9704 | 83,562 | 80,8761 | 83,1641 |
| 18.04.2024 | 82,4678 | 84,5568 | 78,5881 | 84,0594 |
| 21.04.2024 | 84,5568 | 86,7951 | 82,7662 | 86,049 |
| 23.04.2024 | 86,049 | 94,6539 | 85,0542 | 94,6539 |
| 24.04.2024 | 99,4289 | 101,4682 | 93,5099 | 98,4341 |
| 25.04.2024 | 98,4341 | 100,4734 | 93,6094 | 98,2351 |
| 28.04.2024 | 98,2351 | 105,8452 | 94,0073 | 103,1593 |
| 29.04.2024 | 103,1593 | 111,416 | 100,3739 | 109,327 |
| 01.05.2024 | 109,327 | 115,8926 | 105,2484 | 111,416 |
| 02.05.2024 | 111,416 | 114,4004 | 104,0546 | 106,7406 |
| 05.05.2024 | 106,7406 | 110,8192 | 101,4682 | 106,3426 |
| 06.05.2024 | 106,3426 | 114,0025 | 102,9604 | 109,4265 |
| 07.05.2024 | 109,4265 | 120,3691 | 109,4265 | 119,3743 |
| 08.05.2024 | 121,4634 | 122,0603 | 109,4265 | 110,1228 |
| 09.05.2024 | 110,1228 | 115,3952 | 99,4786 | 111,9134 |
| 12.05.2024 | 109,4265 | 111,9134 | 102,8609 | 102,9604 |
| 13.05.2024 | 102,9604 | 104,552 | 98,4341 | 103,2588 |
| 14.05.2024 | 103,2588 | 103,6567 | 99,777 | 103,3583 |
| 15.05.2024 | 104,2536 | 106,6411 | 99,8765 | 104,4525 |
| 16.05.2024 | 104,4525 | 104,4525 | 101,4682 | 102,9604 |
| 19.05.2024 | 102,9604 | 113,2067 | 101,5677 | 111,5155 |
| 20.05.2024 | 111,5155 | 112,4108 | 105,9447 | 106,7406 |
| 21.05.2024 | 107,2379 | 108,9291 | 104,4525 | 104,552 |
| 22.05.2024 | 104,552 | 106,9395 | 100,4734 | 101,7666 |
| 23.05.2024 | 101,7666 | 103,3583 | 98,832 | 100,8713 |
| 26.05.2024 | 101,0703 | 101,4682 | 96,1461 | 97,5885 |
| 27.05.2024 | 97,5885 | 97,9864 | 92,7141 | 95,0518 |
| 28.05.2024 | 95,0518 | 96,4943 | 89,3815 | 90,2271 |
| 29.05.2024 | 86,049 | 96,6932 | 86,049 | 96,1461 |
| 30.05.2024 | 95,4497 | 100,7718 | 93,112 | 97,489 |
| 02.06.2024 | 96,9916 | 96,9916 | 92,6146 | 93,9575 |
| 03.06.2024 | 93,9575 | 96,3948 | 91,5203 | 93,8581 |
| 04.06.2024 | 93,8581 | 94,3555 | 91,0229 | 94,0073 |
| 05.06.2024 | 92,5151 | 97,489 | 92,2664 | 94,5047 |
| 06.06.2024 | 94,4052 | 97,7875 | 92,8633 | 95,4995 |
| 09.06.2024 | 95,0518 | 95,4995 | 90,4758 | 90,4758 |
| 10.06.2024 | 90,5255 | 93,3607 | 86,5464 | 92,4156 |
| 11.06.2024 | 92,1172 | 96,6932 | 90,5753 | 91,9182 |
| 12.06.2024 | 91,9182 | 94,0073 | 89,0334 | 92,1669 |
| 13.06.2024 | 92,4654 | 96,9916 | 90,4261 | 96,1958 |
| 19.06.2024 | 96,1958 | 101,4682 | 96,0466 | 99,031 |
| 20.06.2024 | 98,9812 | 99,4786 | 94,057 | 96,743 |
| 23.06.2024 | 96,743 | 101,5677 | 93,2115 | 95,6984 |
| 24.06.2024 | 95,6984 | 97,489 | 93,4104 | 95,0021 |
| 25.06.2024 | 95,0021 | 95,7979 | 90,625 | 91,5203 |
| 26.06.2024 | 91,5203 | 92,7638 | 89,5308 | 91,9182 |
| 27.06.2024 | 91,8685 | 93,0622 | 89,3815 | 91,2716 |
| 30.06.2024 | 91,2716 | 92,1669 | 85,4521 | 87,0935 |
| 01.07.2024 | 87,0935 | 89,5308 | 83,4128 | 88,536 |
| 02.07.2024 | 88,536 | 97,3896 | 87,0438 | 97,3896 |
| 03.07.2024 | 97,3896 | 107,039 | 95,4 | 100,2744 |
| 04.07.2024 | 92,1172 | 99,4786 | 91,3711 | 92,9628 |
| 07.07.2024 | 91,8188 | 95,4995 | 90,5255 | 93,112 |
| 08.07.2024 | 92,9628 | 93,3109 | 91,0229 | 92,3162 |
| 09.07.2024 | 92,913 | 101,4682 | 91,5203 | 98,0362 |
| 10.07.2024 | 97,489 | 97,6383 | 94,5047 | 96,2953 |
| 11.07.2024 | 97,0911 | 97,1906 | 93,5099 | 95,6984 |
| 15.07.2024 | 95,4995 | 95,4995 | 91,8685 | 93,0622 |
| 16.07.2024 | 92,3162 | 94,7534 | 91,2716 | 91,769 |
| 17.07.2024 | 92,3162 | 94,0073 | 91,5203 | 92,7638 |
| 18.07.2024 | 92,4654 | 93,4602 | 91,4706 | 92,3162 |
| 21.07.2024 | 92,1172 | 92,4654 | 91,2716 | 91,968 |
| 22.07.2024 | 91,968 | 92,4654 | 90,3266 | 91,5203 |
| 23.07.2024 | 91,3711 | 92,3659 | 90,1276 | 90,4758 |
| 24.07.2024 | 91,4706 | 91,4706 | 88,0386 | 88,2873 |
| 25.07.2024 | 88,3867 | 91,1224 | 88,1878 | 89,5308 |
| 28.07.2024 | 89,5308 | 90,5255 | 87,0935 | 87,7899 |
| 29.07.2024 | 87,7899 | 93,1617 | 87,7899 | 90,7245 |
| 30.07.2024 | 89,7297 | 90,625 | 87,7899 | 87,7899 |
| 31.07.2024 | 89,5308 | 95,4995 | 88,0386 | 95,4995 |
| 01.08.2024 | 95,4995 | 95,4995 | 88,536 | 89,5308 |
| 04.08.2024 | 85,5516 | 85,5516 | 80,6772 | 85,0045 |
| 05.08.2024 | 85,0542 | 86,4967 | 82,7662 | 83,8605 |
| 06.08.2024 | 83,8605 | 85,0045 | 80,9756 | 83,0149 |
| 07.08.2024 | 82,8657 | 86,5464 | 82,0699 | 83,562 |
| 08.08.2024 | 83,562 | 85,2034 | 79,5829 | 80,7766 |
| 11.08.2024 | 80,9259 | 84,5568 | 79,6824 | 84,2086 |
| 12.08.2024 | 83,0646 | 83,5123 | 80,7766 | 82,3186 |
| 13.08.2024 | 82,0699 | 84,1589 | 81,5725 | 82,0201 |
| 14.08.2024 | 82,0201 | 83,4128 | 80,4285 | 82,0699 |
| 15.08.2024 | 82,1196 | 87,0438 | 81,6222 | 83,9599 |
| 18.08.2024 | 83,9599 | 85,3526 | 81,6222 | 82,5672 |
| 19.08.2024 | 82,5672 | 90,0281 | 82,0699 | 88,7349 |
| 20.08.2024 | 88,536 | 88,536 | 81,6719 | 82,7662 |
| 21.08.2024 | 83,0149 | 85,5516 | 81,3735 | 84,5568 |
| 22.08.2024 | 84,4573 | 84,4573 | 81,0751 | 81,0751 |
| 25.08.2024 | 81,0751 | 82,0201 | 78,0907 | 78,0907 |
| 26.08.2024 | 78,3891 | 79,0358 | 76,0514 | 77,6431 |
| 27.08.2024 | 77,5436 | 79,3839 | 74,6587 | 77,6928 |
| 28.08.2024 | 77,6928 | 79,2347 | 75,6535 | 78,6876 |
| 01.09.2024 | 78,6876 | 81,274 | 77,5933 | 79,4834 |
| 02.09.2024 | 79,4834 | 79,4834 | 77,9415 | 78,3394 |
| 03.09.2024 | 77,5933 | 78,2897 | 75,6037 | 76,9467 |
| 04.09.2024 | 77,4441 | 77,842 | 76,1011 | 77,1954 |
| 05.09.2024 | 77,1954 | 79,4834 | 76,5985 | 77,0462 |
| 08.09.2024 | 76,7975 | 77,5436 | 73,266 | 76,5985 |
| 09.09.2024 | 76,5985 | 83,4626 | 74,9074 | 81,473 |
| 10.09.2024 | 81,473 | 82,5672 | 75,9022 | 78,0907 |
| 11.09.2024 | 78,0907 | 81,5725 | 75,4545 | 76,3996 |
| 12.09.2024 | 76,1011 | 77,9912 | 74,4597 | 76,7477 |
| 15.09.2024 | 80,5777 | 81,0751 | 77,0462 | 78,4886 |
| 16.09.2024 | 79,3839 | 80,6772 | 75,5043 | 77,4441 |
| 17.09.2024 | 74,609 | 84,2584 | 74,609 | 81,473 |
| 18.09.2024 | 81,0253 | 84,5568 | 79,2845 | 84,4573 |
| 19.09.2024 | 83,6615 | 83,6615 | 80,6772 | 82,5672 |
| 22.09.2024 | 83,5123 | 83,5123 | 79,5829 | 79,5829 |
| 23.09.2024 | 76,698 | 79,2845 | 76,5985 | 76,5985 |
| 24.09.2024 | 75,9022 | 78,2399 | 75,9022 | 76,1011 |
| 25.09.2024 | 76,1011 | 77,3944 | 74,9074 | 74,9074 |
| 26.09.2024 | 74,1613 | 76,5985 | 74,1613 | 76,0514 |
| 29.09.2024 | 76,0514 | 77,3944 | 74,609 | 76,5985 |
| 30.09.2024 | 76,5488 | 77,1954 | 72,9178 | 75,0069 |
| 01.10.2024 | 70,6298 | 75,0069 | 70,1822 | 70,2319 |
| 02.10.2024 | 71,2764 | 72,6194 | 68,1428 | 68,1428 |
| 03.10.2024 | 68,1926 | 74,609 | 67,0983 | 74,211 |
| 06.10.2024 | 72,9178 | 73,8629 | 71,6246 | 72,0225 |
| 07.10.2024 | 72,0225 | 73,067 | 71,3759 | 72,6194 |
| 08.10.2024 | 71,6246 | 75,753 | 71,0775 | 72,8183 |
| 09.10.2024 | 72,8183 | 75,1064 | 71,7241 | 72,0225 |
| 10.10.2024 | 71,7241 | 73,3655 | 68,1428 | 69,635 |
| 13.10.2024 | 69,8837 | 71,6246 | 68,1926 | 71,6246 |
| 14.10.2024 | 71,4754 | 71,8733 | 69,2869 | 71,8733 |
| 15.10.2024 | 71,5251 | 72,6194 | 70,2319 | 71,0277 |
| 16.10.2024 | 70,9283 | 73,1168 | 70,6298 | 72,3707 |
| 17.10.2024 | 72,3707 | 79,5829 | 70,1324 | 78,5881 |
| 20.10.2024 | 78,4389 | 79,4337 | 74,5592 | 74,5592 |
| 21.10.2024 | 71,8733 | 78,2399 | 71,7738 | 76,0017 |
| 22.10.2024 | 75,1064 | 77,0959 | 72,6194 | 76,5985 |
| 23.10.2024 | 74,9571 | 78,0907 | 74,1116 | 76,897 |
| 24.10.2024 | 76,5985 | 76,5985 | 74,211 | 74,5592 |
| 27.10.2024 | 75,554 | 75,554 | 73,6142 | 74,0618 |
| 29.10.2024 | 73,8131 | 76,3996 | 71,923 | 76,0514 |
| 30.10.2024 | 75,6037 | 76,5985 | 73,7137 | 75,9022 |
| 31.10.2024 | 76,9964 | 79,0855 | 74,609 | 78,0907 |
| 03.11.2024 | 79,8316 | 79,8316 | 73,7137 | 77,2949 |
| 04.11.2024 | 75,6037 | 76,5985 | 74,0618 | 74,0618 |
| 05.11.2024 | 74,6587 | 75,7032 | 74,0618 | 75,1561 |
| 06.11.2024 | 75,0566 | 75,9022 | 73,1168 | 74,3603 |
| 07.11.2024 | 74,8079 | 75,5043 | 73,266 | 74,8577 |
| 10.11.2024 | 74,8079 | 76,0017 | 73,6142 | 75,6037 |
| 11.11.2024 | 75,4545 | 76,1011 | 74,1116 | 75,9022 |
| 12.11.2024 | 75,6037 | 76,4991 | 74,1116 | 74,1116 |
| 13.11.2024 | 74,5592 | 75,4048 | 73,6142 | 74,609 |
| 14.11.2024 | 74,5095 | 75,9022 | 74,0121 | 75,0069 |
| 17.11.2024 | 75,0069 | 75,7032 | 73,7137 | 74,41 |
| 18.11.2024 | 74,7084 | 75,355 | 72,6691 | 72,6691 |
| 19.11.2024 | 73,1168 | 74,1613 | 71,5749 | 72,122 |
| 20.11.2024 | 72,0723 | 73,1665 | 71,2764 | 72,1717 |
| 21.11.2024 | 72,1717 | 79,3839 | 72,0225 | 79,3839 |
| 24.11.2024 | 79,6326 | 87,193 | 79,3839 | 83,4128 |
| 25.11.2024 | 82,5672 | 91,6695 | 78,5881 | 89,68 |
| 26.11.2024 | 85,6511 | 86,9443 | 81,5725 | 81,5725 |
| 27.11.2024 | 81,0751 | 81,5725 | 78,2897 | 78,3891 |
| 28.11.2024 | 77,4938 | 78,3394 | 75,554 | 77,0959 |
| 01.12.2024 | 77,0959 | 77,0959 | 74,609 | 74,9074 |
| 02.12.2024 | 74,8079 | 76,6483 | 73,4152 | 75,2556 |
| 03.12.2024 | 74,609 | 77,0959 | 74,1613 | 74,7582 |
| 04.12.2024 | 74,7582 | 77,0959 | 74,4597 | 76,8472 |
| 05.12.2024 | 76,8472 | 81,5725 | 75,7032 | 81,0751 |
| 08.12.2024 | 80,5777 | 87,1433 | 78,5881 | 85,0542 |
| 09.12.2024 | 84,9547 | 84,9547 | 81,5725 | 81,6719 |
| 10.12.2024 | 81,6719 | 82,0201 | 79,7321 | 80,13 |
| 11.12.2024 | 80,13 | 88,1381 | 79,3839 | 88,1381 |
| 12.12.2024 | 91,5203 | 96,9419 | 89,5308 | 96,9419 |
| 15.12.2024 | 96,9419 | 104,751 | 93,5596 | 104,4525 |
| 16.12.2024 | 96,0963 | 102,463 | 94,1068 | 95,0021 |
| 17.12.2024 | 93,5099 | 93,9078 | 89,3318 | 89,7297 |
| 18.12.2024 | 90,1774 | 98,4838 | 89,1826 | 95,4995 |
| 19.12.2024 | 95,4995 | 97,0414 | 90,4261 | 90,9235 |
| 22.12.2024 | 89,5308 | 93,8083 | 88,6354 | 89,8292 |
| 23.12.2024 | 89,5308 | 93,6094 | 88,7349 | 91,5203 |
| 24.12.2024 | 91,5701 | 93,3109 | 89,68 | 89,7297 |
| 25.12.2024 | 89,7297 | 91,2716 | 85,4521 | 86,8946 |
| 26.12.2024 | 86,8946 | 90,7742 | 85,6013 | 87,9888 |
| 29.12.2024 | 88,337 | 89,9784 | 84,706 | 86,0987 |
| 30.12.2024 | 86,0987 | 90,9732 | 83,9102 | 88,7349 |