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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 117,0845
KAPANIŞ 117,6475
En Düşük
DÜŞÜK 77,4938
En Yüksek
YÜKSEK 173,8
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 88,4862 | 90,625 | 86,7454 | 87,0438 |
| 02.01.2025 | 86,994 | 87,9888 | 85,4521 | 86,9443 |
| 05.01.2025 | 86,5464 | 93,5099 | 85,7008 | 90,824 |
| 06.01.2025 | 90,4261 | 93,5099 | 87,7899 | 89,5308 |
| 07.01.2025 | 89,5308 | 90,2768 | 86,994 | 87,5412 |
| 08.01.2025 | 88,536 | 90,0779 | 87,0438 | 89,6302 |
| 09.01.2025 | 89,481 | 93,6591 | 88,337 | 91,0229 |
| 12.01.2025 | 91,0229 | 93,9575 | 89,5308 | 91,3711 |
| 13.01.2025 | 91,2219 | 93,2612 | 87,5412 | 91,5203 |
| 14.01.2025 | 91,0229 | 92,3659 | 88,7847 | 89,2821 |
| 15.01.2025 | 90,8737 | 91,0727 | 88,0883 | 89,3318 |
| 16.01.2025 | 89,3318 | 89,7297 | 87,0438 | 88,4365 |
| 19.01.2025 | 88,0386 | 94,5047 | 88,0386 | 91,0229 |
| 20.01.2025 | 91,2219 | 95,7979 | 90,6748 | 93,4104 |
| 21.01.2025 | 92,5151 | 95,4995 | 90,7742 | 94,0073 |
| 22.01.2025 | 93,9575 | 93,9575 | 90,9235 | 90,9235 |
| 23.01.2025 | 90,9235 | 92,2664 | 89,4313 | 89,6302 |
| 26.01.2025 | 89,6302 | 91,3711 | 87,9391 | 87,9391 |
| 27.01.2025 | 87,9888 | 89,8292 | 87,7401 | 88,9836 |
| 28.01.2025 | 88,536 | 90,1276 | 86,5464 | 87,2925 |
| 29.01.2025 | 87,0438 | 88,2375 | 85,6013 | 86,994 |
| 30.01.2025 | 86,5464 | 90,625 | 85,6013 | 88,7847 |
| 02.02.2025 | 88,4365 | 88,4365 | 84,5568 | 84,5568 |
| 03.02.2025 | 84,6563 | 87,1433 | 84,5568 | 86,8448 |
| 04.02.2025 | 86,4967 | 86,4967 | 83,0646 | 83,1144 |
| 05.02.2025 | 83,1144 | 88,1381 | 83,1144 | 85,9495 |
| 06.02.2025 | 86,2977 | 86,5464 | 84,5568 | 85,3029 |
| 09.02.2025 | 84,0594 | 86,049 | 84,0594 | 84,6066 |
| 10.02.2025 | 84,4573 | 84,4573 | 82,2688 | 83,5123 |
| 11.02.2025 | 82,6667 | 83,4626 | 80,8761 | 81,473 |
| 12.02.2025 | 81,473 | 82,5672 | 80,4285 | 81,6222 |
| 13.02.2025 | 81,5227 | 87,4417 | 79,0855 | 83,9102 |
| 16.02.2025 | 82,9154 | 86,7951 | 82,5175 | 85,3526 |
| 17.02.2025 | 85,3526 | 87,5412 | 83,8605 | 84,905 |
| 18.02.2025 | 84,706 | 84,706 | 82,1693 | 82,4678 |
| 19.02.2025 | 82,3683 | 83,562 | 81,3238 | 82,4678 |
| 20.02.2025 | 82,5175 | 83,0646 | 79,5829 | 80,7269 |
| 23.02.2025 | 80,5279 | 84,7558 | 80,2792 | 83,8107 |
| 24.02.2025 | 83,8605 | 88,1381 | 82,4678 | 87,3422 |
| 25.02.2025 | 87,3422 | 87,3422 | 83,0646 | 83,8605 |
| 26.02.2025 | 83,8605 | 85,0045 | 81,6719 | 84,4573 |
| 27.02.2025 | 84,4076 | 88,536 | 82,8159 | 88,337 |
| 02.03.2025 | 88,337 | 92,3659 | 88,337 | 90,7245 |
| 03.03.2025 | 93,5099 | 99,777 | 92,3162 | 94,4549 |
| 04.03.2025 | 92,4654 | 100,2744 | 90,3266 | 96,2456 |
| 05.03.2025 | 96,2456 | 98,5833 | 91,9182 | 95,2508 |
| 06.03.2025 | 94,9523 | 96,9916 | 92,4654 | 96,2456 |
| 09.03.2025 | 95,9969 | 98,9315 | 94,6042 | 97,9367 |
| 10.03.2025 | 97,887 | 97,887 | 95,1016 | 96,2456 |
| 11.03.2025 | 95,9969 | 97,3896 | 93,2612 | 96,2953 |
| 12.03.2025 | 96,2456 | 98,5833 | 94,0073 | 96,9916 |
| 13.03.2025 | 96,9916 | 96,9916 | 92,5151 | 95,4497 |
| 16.03.2025 | 93,7089 | 95,1016 | 90,7245 | 93,5099 |
| 17.03.2025 | 93,5099 | 97,688 | 92,2664 | 95,9969 |
| 18.03.2025 | 93,4104 | 93,4104 | 86,3972 | 86,3972 |
| 19.03.2025 | 86,3972 | 90,5255 | 84,3081 | 86,0987 |
| 20.03.2025 | 85,5516 | 85,5516 | 77,4938 | 81,274 |
| 23.03.2025 | 81,2243 | 84,6563 | 78,8865 | 81,0751 |
| 24.03.2025 | 81,8709 | 86,0987 | 81,7217 | 85,8003 |
| 25.03.2025 | 85,4521 | 87,0438 | 82,617 | 84,4573 |
| 26.03.2025 | 84,4573 | 87,8894 | 84,4573 | 84,905 |
| 27.03.2025 | 83,8605 | 91,3214 | 79,8316 | 82,2191 |
| 01.04.2025 | 83,6118 | 90,4261 | 83,6118 | 90,4261 |
| 02.04.2025 | 94,8031 | 99,4289 | 92,913 | 99,4289 |
| 03.04.2025 | 106,4421 | 109,2275 | 101,3687 | 107,3374 |
| 06.04.2025 | 106,9395 | 117,8822 | 101,7666 | 115,9921 |
| 07.04.2025 | 117,3848 | 118,7775 | 111,615 | 117,0863 |
| 08.04.2025 | 116,39 | 127,9295 | 113,1072 | 119,3743 |
| 09.04.2025 | 119,3743 | 125,2436 | 115,8926 | 123,3535 |
| 10.04.2025 | 125,2436 | 135,6888 | 124,3483 | 135,6888 |
| 13.04.2025 | 128,3274 | 149,2179 | 127,83 | 149,2179 |
| 14.04.2025 | 149,2179 | 160,3595 | 134,2961 | 140,9612 |
| 15.04.2025 | 137,6784 | 144,1445 | 129,4217 | 132,9034 |
| 16.04.2025 | 132,9034 | 143,2492 | 127,1337 | 127,3326 |
| 17.04.2025 | 127,3326 | 135,5893 | 123,7514 | 131,3118 |
| 20.04.2025 | 129,2227 | 141,8565 | 126,3378 | 139,0711 |
| 21.04.2025 | 141,2596 | 143,2492 | 129,0238 | 130,8144 |
| 23.04.2025 | 129,4217 | 133,6993 | 123,3535 | 130,317 |
| 24.04.2025 | 130,317 | 132,5055 | 126,3378 | 128,3274 |
| 27.04.2025 | 128,3274 | 129,2227 | 121,8613 | 121,8613 |
| 28.04.2025 | 121,3639 | 121,4634 | 109,8244 | 116,39 |
| 29.04.2025 | 114,2014 | 120,3691 | 108,5312 | 108,6306 |
| 01.05.2025 | 102,0651 | 108,3322 | 102,0651 | 105,6463 |
| 04.05.2025 | 105,6463 | 110,9187 | 103,4578 | 103,9552 |
| 05.05.2025 | 102,6619 | 114,0025 | 100,5729 | 108,2327 |
| 06.05.2025 | 104,552 | 108,6306 | 103,9552 | 104,4525 |
| 07.05.2025 | 105,3479 | 109,526 | 105,1489 | 107,4369 |
| 08.05.2025 | 107,4369 | 107,5364 | 101,1697 | 104,4525 |
| 11.05.2025 | 103,4578 | 109,4265 | 102,5624 | 105,2484 |
| 12.05.2025 | 104,4525 | 107,1385 | 99,4786 | 102,9604 |
| 13.05.2025 | 102,0651 | 104,9499 | 101,0703 | 102,5624 |
| 14.05.2025 | 104,3531 | 112,8087 | 103,0598 | 112,8087 |
| 15.05.2025 | 117,3848 | 120,966 | 109,6254 | 117,0863 |
| 19.05.2025 | 112,5103 | 114,7983 | 107,039 | 107,9343 |
| 20.05.2025 | 105,8452 | 107,3374 | 102,5624 | 103,1593 |
| 21.05.2025 | 103,1593 | 107,3374 | 99,2797 | 102,7614 |
| 22.05.2025 | 100,6724 | 105,3479 | 99,1802 | 101,4682 |
| 25.05.2025 | 102,463 | 111,615 | 102,463 | 111,615 |
| 26.05.2025 | 113,2067 | 117,3848 | 104,4525 | 104,4525 |
| 27.05.2025 | 100,7718 | 112,4108 | 94,6539 | 99,4786 |
| 28.05.2025 | 98,3843 | 100,4734 | 95,0021 | 98,832 |
| 29.05.2025 | 99,4786 | 99,4786 | 96,6435 | 96,9916 |
| 01.06.2025 | 95,6487 | 104,3531 | 93,9575 | 102,463 |
| 02.06.2025 | 101,2692 | 102,463 | 96,4943 | 99,8765 |
| 03.06.2025 | 99,4289 | 102,463 | 97,0414 | 99,976 |
| 04.06.2025 | 99,976 | 104,4525 | 99,976 | 101,9656 |
| 09.06.2025 | 101,9656 | 104,9499 | 99,976 | 103,6567 |
| 10.06.2025 | 102,9604 | 105,9447 | 101,3687 | 104,8505 |
| 11.06.2025 | 104,8505 | 107,9343 | 103,0598 | 107,6359 |
| 12.06.2025 | 96,8922 | 114,7983 | 96,8922 | 102,9604 |
| 15.06.2025 | 100,9708 | 104,8505 | 100,9708 | 104,552 |
| 16.06.2025 | 104,1541 | 105,6463 | 103,5572 | 103,7562 |
| 17.06.2025 | 103,9552 | 105,9447 | 102,0651 | 104,2536 |
| 18.06.2025 | 104,6515 | 106,3426 | 103,3583 | 104,4525 |
| 19.06.2025 | 104,4525 | 113,4056 | 104,4525 | 108,7301 |
| 22.06.2025 | 108,4317 | 109,4265 | 104,9499 | 107,039 |
| 23.06.2025 | 107,039 | 112,9082 | 107,039 | 110,4213 |
| 24.06.2025 | 110,4213 | 114,102 | 110,4213 | 112,9082 |
| 25.06.2025 | 115,1962 | 124,1493 | 113,7041 | 124,1493 |
| 26.06.2025 | 124,1493 | 135,092 | 123,3535 | 128,029 |
| 29.06.2025 | 128,6258 | 139,1706 | 127,83 | 129,6206 |
| 30.06.2025 | 129,3222 | 129,3222 | 116,6884 | 120,3691 |
| 01.07.2025 | 116,2905 | 119,9712 | 113,4056 | 116,2905 |
| 02.07.2025 | 118,3795 | 119,3743 | 113,4056 | 116,39 |
| 03.07.2025 | 116,39 | 127,83 | 111,814 | 119,5733 |
| 06.07.2025 | 118,678 | 128,2279 | 117,4842 | 125,9399 |
| 07.07.2025 | 125,9399 | 127,2331 | 121,3639 | 121,5629 |
| 08.07.2025 | 122,3587 | 125,8404 | 121,3639 | 125,741 |
| 09.07.2025 | 125,741 | 128,8248 | 122,5577 | 125,1441 |
| 10.07.2025 | 123,7514 | 125,1441 | 119,7722 | 121,6623 |
| 13.07.2025 | 119,9712 | 123,7514 | 118,3795 | 121,0655 |
| 15.07.2025 | 122,3587 | 122,7566 | 117,3848 | 118,3795 |
| 16.07.2025 | 118,3795 | 120,8665 | 116,4895 | 119,3743 |
| 17.07.2025 | 119,3743 | 129,0238 | 119,1754 | 127,1337 |
| 20.07.2025 | 126,3378 | 139,3695 | 123,5524 | 131,7097 |
| 21.07.2025 | 131,7097 | 135,7883 | 128,3274 | 130,7149 |
| 22.07.2025 | 130,7149 | 132,0081 | 124,3483 | 124,4477 |
| 23.07.2025 | 124,4477 | 128,5264 | 123,3535 | 128,1285 |
| 24.07.2025 | 128,1285 | 133,3013 | 127,3326 | 128,4269 |
| 27.07.2025 | 131,2123 | 133,0029 | 126,0394 | 126,9347 |
| 28.07.2025 | 129,2227 | 129,2227 | 124,1493 | 125,6415 |
| 29.07.2025 | 125,6415 | 128,5264 | 123,453 | 124,9451 |
| 30.07.2025 | 124,3483 | 129,4217 | 124,3483 | 125,6415 |
| 31.07.2025 | 125,6415 | 127,2331 | 123,9504 | 126,6363 |
| 03.08.2025 | 129,3222 | 139,2701 | 127,7305 | 139,2701 |
| 04.08.2025 | 139,2701 | 145,5372 | 135,2909 | 136,7831 |
| 05.08.2025 | 134,1966 | 135,9873 | 129,9191 | 135,2909 |
| 06.08.2025 | 135,2909 | 143,1497 | 132,7045 | 136,7831 |
| 07.08.2025 | 137,2805 | 143,5476 | 134,2961 | 138,8721 |
| 10.08.2025 | 138,8721 | 140,9612 | 134,893 | 135,2909 |
| 11.08.2025 | 131,4112 | 133,7987 | 127,3326 | 129,3222 |
| 12.08.2025 | 129,2227 | 130,8144 | 124,3483 | 127,3326 |
| 13.08.2025 | 126,9347 | 126,9347 | 120,6676 | 122,9556 |
| 14.08.2025 | 121,8613 | 124,1493 | 119,4738 | 120,767 |
| 17.08.2025 | 121,7618 | 123,8509 | 117,3848 | 118,7775 |
| 18.08.2025 | 119,3743 | 127,6311 | 119,0759 | 125,8404 |
| 19.08.2025 | 125,3431 | 125,3431 | 119,9712 | 125,3431 |
| 20.08.2025 | 125,1441 | 126,7358 | 124,0498 | 124,3483 |
| 21.08.2025 | 123,453 | 126,1389 | 121,8613 | 124,5472 |
| 24.08.2025 | 126,0394 | 129,3222 | 124,3483 | 126,3378 |
| 25.08.2025 | 127,3 | 127,3 | 122,7 | 124,7 |
| 26.08.2025 | 124,7 | 125,7 | 122,8 | 124,9 |
| 27.08.2025 | 124,9 | 127 | 124 | 126,7 |
| 28.08.2025 | 126,7 | 132 | 126,7 | 129,7 |
| 31.08.2025 | 129,7 | 131,3 | 125,6 | 126,7 |
| 01.09.2025 | 126,7 | 126,7 | 114,6 | 122,5 |
| 02.09.2025 | 120,5 | 124,8 | 117,4 | 122,6 |
| 03.09.2025 | 122,7 | 124,6 | 119,8 | 123,3 |
| 04.09.2025 | 123,3 | 124,6 | 120,1 | 124 |
| 07.09.2025 | 122,8 | 123,1 | 116,4 | 119,2 |
| 08.09.2025 | 118,3 | 120,3 | 115,7 | 117,5 |
| 09.09.2025 | 117,1 | 123,5 | 116,5 | 122 |
| 10.09.2025 | 121,5 | 122 | 115,9 | 119 |
| 11.09.2025 | 118,9 | 118,9 | 110 | 114,3 |
| 14.09.2025 | 114,4 | 121,5 | 114,3 | 120,7 |
| 15.09.2025 | 120,7 | 126,3 | 120,5 | 124 |
| 16.09.2025 | 124 | 131,5 | 121 | 128,8 |
| 17.09.2025 | 128,8 | 131,8 | 125,5 | 125,7 |
| 18.09.2025 | 125,7 | 130,2 | 124,8 | 127 |
| 21.09.2025 | 139,7 | 139,7 | 135 | 139,7 |
| 22.09.2025 | 141,9 | 147,6 | 135 | 140 |
| 23.09.2025 | 139,6 | 145 | 136,1 | 141 |
| 24.09.2025 | 141 | 143,2 | 135,1 | 140 |
| 25.09.2025 | 140 | 141 | 135 | 137,2 |
| 28.09.2025 | 137 | 137,5 | 130,8 | 131,2 |
| 29.09.2025 | 132 | 133,6 | 128,7 | 130,5 |
| 30.09.2025 | 130,5 | 131,6 | 127,1 | 128,6 |
| 01.10.2025 | 138,1 | 138,1 | 130 | 133,3 |
| 02.10.2025 | 131,1 | 135,4 | 130,1 | 134,6 |
| 05.10.2025 | 134 | 138,9 | 132,1 | 135 |
| 06.10.2025 | 135 | 136,8 | 133,6 | 135 |
| 07.10.2025 | 135 | 135,6 | 130 | 131,4 |
| 08.10.2025 | 130,1 | 135,3 | 129,2 | 131 |
| 09.10.2025 | 131,5 | 131,9 | 126,9 | 129,1 |
| 12.10.2025 | 128 | 128 | 123,5 | 124,6 |
| 13.10.2025 | 123,4 | 125,5 | 122 | 124,3 |
| 14.10.2025 | 124,3 | 135 | 123,9 | 132,9 |
| 15.10.2025 | 132,9 | 137 | 130,8 | 130,8 |
| 16.10.2025 | 130,8 | 134 | 127 | 131,2 |
| 19.10.2025 | 131,2 | 133 | 129,6 | 131,7 |
| 20.10.2025 | 131,6 | 133 | 128,4 | 129,7 |
| 21.10.2025 | 129,7 | 130,8 | 127,6 | 129,3 |
| 22.10.2025 | 128,6 | 128,8 | 126,6 | 126,6 |
| 23.10.2025 | 126,7 | 131 | 126,7 | 131 |
| 26.10.2025 | 130,9 | 142,4 | 129,9 | 139,1 |
| 27.10.2025 | 140,8 | 143,6 | 139,1 | 141,9 |
| 29.10.2025 | 142 | 142 | 136,9 | 139 |
| 30.10.2025 | 138,7 | 138,7 | 133,2 | 134 |
| 02.11.2025 | 135,7 | 142 | 131,8 | 138,1 |
| 03.11.2025 | 137,9 | 140,3 | 135 | 137,6 |
| 04.11.2025 | 137,2 | 140,5 | 134,9 | 138,4 |
| 05.11.2025 | 138,4 | 141 | 137,2 | 139,5 |
| 06.11.2025 | 141 | 153,4 | 138,2 | 153,4 |
| 09.11.2025 | 155 | 168,7 | 148,5 | 168,6 |
| 10.11.2025 | 168,6 | 170,5 | 151,8 | 165 |
| 11.11.2025 | 154,5 | 165,2 | 148,5 | 160,3 |
| 12.11.2025 | 157 | 157,8 | 144,3 | 146,2 |
| 13.11.2025 | 146,2 | 152 | 139,6 | 147 |
| 16.11.2025 | 146,2 | 150,7 | 142,2 | 148 |
| 17.11.2025 | 147,3 | 147,3 | 142,6 | 142,8 |
| 18.11.2025 | 142,8 | 144,5 | 140 | 141,1 |
| 19.11.2025 | 140,4 | 143,8 | 136,5 | 140,2 |
| 20.11.2025 | 140 | 148 | 139,9 | 147,5 |
| 23.11.2025 | 146,9 | 151,2 | 144,1 | 147,5 |
| 24.11.2025 | 147,4 | 147,4 | 136,1 | 140,7 |
| 25.11.2025 | 139,4 | 139,4 | 135 | 136,7 |
| 26.11.2025 | 135,5 | 144 | 134,8 | 138,8 |
| 27.11.2025 | 137 | 138,8 | 136 | 136,1 |
| 30.11.2025 | 136,1 | 139,3 | 135,2 | 137 |
| 01.12.2025 | 137 | 138,5 | 135,4 | 137,9 |
| 02.12.2025 | 141 | 141 | 137,9 | 138,8 |
| 03.12.2025 | 138,8 | 138,8 | 136,1 | 137,1 |
| 04.12.2025 | 137,1 | 139,6 | 136 | 139,5 |
| 07.12.2025 | 141 | 149 | 140 | 145,4 |
| 08.12.2025 | 145,4 | 149,7 | 145,4 | 147,6 |
| 09.12.2025 | 147 | 147 | 141 | 141,8 |
| 10.12.2025 | 138,1 | 153 | 138,1 | 150 |
| 11.12.2025 | 149,8 | 150,3 | 146 | 148 |
| 14.12.2025 | 148,5 | 150 | 144 | 145,7 |
| 15.12.2025 | 144 | 147,1 | 141,7 | 146,1 |
| 16.12.2025 | 146,1 | 147,9 | 142 | 142 |
| 17.12.2025 | 142 | 144,7 | 138,1 | 141 |
| 18.12.2025 | 141 | 144,6 | 139,3 | 143,5 |
| 21.12.2025 | 145,5 | 147,7 | 141 | 144,1 |
| 22.12.2025 | 144,1 | 145,5 | 140,1 | 141,4 |
| 23.12.2025 | 141,4 | 155 | 139,8 | 151,6 |
| 24.12.2025 | 149 | 164,6 | 145,2 | 164 |
| 25.12.2025 | 161,1 | 170 | 155,1 | 162,7 |
| 28.12.2025 | 161,1 | 161,1 | 150 | 150 |
| 29.12.2025 | 147,1 | 164,9 | 146,5 | 158 |
| 30.12.2025 | 158 | 173,8 | 153,5 | 173,8 |