SONME
SÖNMEZ FİLAMENT SENTETİK İPLİK VE ELYAF SANAYİ A.Ş.
—
123.6 ₺
-0.900 (%-0.72)
Önceki Kapanış: 124.5
Düşük₺123.5
Yüksek₺126.9
Piyasa Verileri
Spot Piyasa
A:123.6
S:125.5
SONME: SÖNMEZ FİLAMENT SENTETİK İPLİK VE ELYAF SANAYİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,7607
KAPANIŞ 2,756
En Düşük
DÜŞÜK 2,3088
En Yüksek
YÜKSEK 3,4888
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 3,0783 | 3,137 | 2,9171 | 2,9538 |
| 03.08.2017 | 2,9538 | 3,093 | 2,9024 | 2,9684 |
| 06.08.2017 | 2,9977 | 2,9977 | 2,8731 | 2,8879 |
| 07.08.2017 | 2,8659 | 2,9097 | 2,7852 | 2,7852 |
| 08.08.2017 | 2,7119 | 2,9171 | 2,7119 | 2,7925 |
| 09.08.2017 | 2,8292 | 3,0051 | 2,8219 | 2,8952 |
| 10.08.2017 | 2,8952 | 2,9758 | 2,7852 | 2,8219 |
| 13.08.2017 | 2,8292 | 2,9024 | 2,8145 | 2,8365 |
| 14.08.2017 | 2,8438 | 2,8805 | 2,7339 | 2,7559 |
| 15.08.2017 | 2,7852 | 2,7852 | 2,6387 | 2,7119 |
| 16.08.2017 | 2,6972 | 2,7559 | 2,6752 | 2,7119 |
| 17.08.2017 | 2,7266 | 2,8584 | 2,7266 | 2,7632 |
| 20.08.2017 | 2,7632 | 2,7852 | 2,7046 | 2,7339 |
| 21.08.2017 | 2,7339 | 2,7559 | 2,7119 | 2,7412 |
| 22.08.2017 | 2,7412 | 2,7852 | 2,6972 | 2,7192 |
| 23.08.2017 | 2,7192 | 2,7412 | 2,6972 | 2,7192 |
| 24.08.2017 | 2,7192 | 2,7266 | 2,6899 | 2,7119 |
| 27.08.2017 | 2,7266 | 2,7485 | 2,6972 | 2,7192 |
| 28.08.2017 | 2,7119 | 2,7192 | 2,6533 | 2,7046 |
| 30.08.2017 | 2,7046 | 2,7192 | 2,6899 | 2,6899 |
| 04.09.2017 | 2,6972 | 2,7266 | 2,6608 | 2,6825 |
| 05.09.2017 | 2,6825 | 2,6972 | 2,6678 | 2,6899 |
| 06.09.2017 | 2,6899 | 2,7119 | 2,6608 | 2,6825 |
| 07.09.2017 | 2,6825 | 2,6825 | 2,6387 | 2,646 |
| 10.09.2017 | 2,646 | 2,8219 | 2,646 | 2,7266 |
| 11.09.2017 | 2,7339 | 2,7339 | 2,6678 | 2,6752 |
| 12.09.2017 | 2,6825 | 2,6972 | 2,6608 | 2,6752 |
| 13.09.2017 | 2,6752 | 2,7266 | 2,6533 | 2,6678 |
| 14.09.2017 | 2,6825 | 2,7119 | 2,6608 | 2,6608 |
| 17.09.2017 | 2,6752 | 2,6825 | 2,646 | 2,6533 |
| 18.09.2017 | 2,6387 | 2,6608 | 2,5506 | 2,5801 |
| 19.09.2017 | 2,5946 | 2,602 | 2,5506 | 2,5873 |
| 20.09.2017 | 2,602 | 2,602 | 2,536 | 2,5434 |
| 21.09.2017 | 2,5654 | 2,5654 | 2,3894 | 2,5067 |
| 24.09.2017 | 2,3894 | 2,4627 | 2,3088 | 2,3674 |
| 25.09.2017 | 2,3747 | 2,4627 | 2,3747 | 2,4333 |
| 26.09.2017 | 2,4333 | 2,4553 | 2,3601 | 2,3601 |
| 27.09.2017 | 2,3747 | 2,7559 | 2,3747 | 2,6678 |
| 28.09.2017 | 2,6533 | 2,8145 | 2,5726 | 2,5946 |
| 01.10.2017 | 2,5873 | 2,6092 | 2,5654 | 2,5801 |
| 02.10.2017 | 2,5801 | 2,602 | 2,5434 | 2,5726 |
| 03.10.2017 | 2,5726 | 2,602 | 2,5506 | 2,5654 |
| 04.10.2017 | 2,5726 | 2,6239 | 2,5506 | 2,558 |
| 05.10.2017 | 2,558 | 2,5801 | 2,536 | 2,558 |
| 08.10.2017 | 2,4919 | 2,4919 | 2,4333 | 2,4774 |
| 09.10.2017 | 2,4774 | 2,536 | 2,4701 | 2,5139 |
| 10.10.2017 | 2,5286 | 2,5654 | 2,5067 | 2,5139 |
| 11.10.2017 | 2,5801 | 2,7192 | 2,5654 | 2,6092 |
| 12.10.2017 | 2,6092 | 2,6092 | 2,5654 | 2,5801 |
| 15.10.2017 | 2,5801 | 2,6166 | 2,5654 | 2,5654 |
| 16.10.2017 | 2,5873 | 2,5873 | 2,5654 | 2,5726 |
| 17.10.2017 | 2,5726 | 2,5946 | 2,5654 | 2,5873 |
| 18.10.2017 | 2,5873 | 2,6092 | 2,558 | 2,5726 |
| 19.10.2017 | 2,5873 | 2,5946 | 2,558 | 2,5654 |
| 22.10.2017 | 2,5654 | 2,5946 | 2,5506 | 2,5726 |
| 23.10.2017 | 2,5726 | 2,8292 | 2,5654 | 2,6608 |
| 24.10.2017 | 2,6678 | 2,9024 | 2,6533 | 2,7998 |
| 25.10.2017 | 2,7998 | 2,8879 | 2,7119 | 2,7998 |
| 26.10.2017 | 2,8292 | 3,0051 | 2,7778 | 2,8879 |
| 29.10.2017 | 2,8952 | 2,9466 | 2,8438 | 2,9097 |
| 30.10.2017 | 2,9611 | 3,181 | 2,9466 | 2,9538 |
| 31.10.2017 | 2,9684 | 3,0344 | 2,8659 | 2,9024 |
| 01.11.2017 | 2,9171 | 3,0051 | 2,8805 | 2,9024 |
| 02.11.2017 | 2,9097 | 2,9684 | 2,8952 | 2,9024 |
| 05.11.2017 | 2,9097 | 2,9611 | 2,8731 | 2,8952 |
| 06.11.2017 | 2,9245 | 2,9318 | 2,8805 | 2,8805 |
| 07.11.2017 | 2,8952 | 2,9318 | 2,8659 | 2,8731 |
| 08.11.2017 | 2,8879 | 2,8879 | 2,8292 | 2,8292 |
| 09.11.2017 | 2,8292 | 2,9024 | 2,7192 | 2,7485 |
| 12.11.2017 | 2,7706 | 2,7925 | 2,6972 | 2,7119 |
| 13.11.2017 | 2,7119 | 2,7632 | 2,6166 | 2,7485 |
| 14.11.2017 | 2,7485 | 2,7852 | 2,6752 | 2,6825 |
| 15.11.2017 | 2,6825 | 2,7192 | 2,6387 | 2,6825 |
| 16.11.2017 | 2,6825 | 2,6825 | 2,6092 | 2,646 |
| 19.11.2017 | 2,6533 | 2,6533 | 2,4188 | 2,558 |
| 20.11.2017 | 2,5506 | 2,7192 | 2,4774 | 2,6608 |
| 21.11.2017 | 2,6825 | 2,7485 | 2,6608 | 2,7192 |
| 22.11.2017 | 2,7192 | 2,7706 | 2,6678 | 2,7559 |
| 23.11.2017 | 2,7706 | 2,7998 | 2,7192 | 2,7778 |
| 26.11.2017 | 2,7852 | 2,8365 | 2,7852 | 2,8072 |
| 27.11.2017 | 2,8219 | 2,8292 | 2,7778 | 2,7852 |
| 28.11.2017 | 2,7778 | 2,7925 | 2,7192 | 2,7852 |
| 29.11.2017 | 2,7925 | 2,8072 | 2,7559 | 2,7998 |
| 30.11.2017 | 2,7998 | 2,9758 | 2,7998 | 2,8584 |
| 03.12.2017 | 2,8659 | 2,9611 | 2,8659 | 2,9538 |
| 04.12.2017 | 2,9538 | 3,0051 | 2,9171 | 2,9538 |
| 05.12.2017 | 2,9684 | 3,0125 | 2,8805 | 2,8879 |
| 06.12.2017 | 2,9024 | 3,0491 | 2,8659 | 2,9538 |
| 07.12.2017 | 2,9684 | 3,0491 | 2,9538 | 2,9904 |
| 10.12.2017 | 2,9977 | 3,0418 | 2,9391 | 2,9831 |
| 11.12.2017 | 3,0051 | 3,0051 | 2,9097 | 2,9318 |
| 12.12.2017 | 2,9391 | 2,9611 | 2,9024 | 2,9611 |
| 13.12.2017 | 2,9611 | 2,9758 | 2,9097 | 2,9466 |
| 14.12.2017 | 2,9466 | 2,9611 | 2,9097 | 2,9538 |
| 17.12.2017 | 2,9466 | 3,0125 | 2,9391 | 2,9684 |
| 18.12.2017 | 2,9391 | 3,0051 | 2,9391 | 2,9831 |
| 19.12.2017 | 3,0051 | 3,0051 | 2,9097 | 2,9391 |
| 20.12.2017 | 2,9318 | 2,9611 | 2,9097 | 2,9391 |
| 21.12.2017 | 2,9318 | 3,0418 | 2,9171 | 2,9684 |
| 24.12.2017 | 2,9977 | 3,0636 | 2,9684 | 3,0344 |
| 25.12.2017 | 3,0418 | 3,4888 | 3,0344 | 3,1442 |
| 26.12.2017 | 3,1442 | 3,247 | 3,0051 | 3,1077 |
| 27.12.2017 | 3,1077 | 3,1957 | 3,0564 | 3,0711 |
| 28.12.2017 | 3,1004 | 3,1004 | 3,0344 | 3,0418 |