Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S. (IST:SONME)
Turkey · Delayed Price · Currency is TRY 128.00
-2.00 (-1.54%)
At close: Aug 13, 2025, 6:00 PM GMT+3
IST:SONME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 129.90 | 131.50 | 125.00 | 128.00 | - | -1.54% | 69,646 |
| Aug 12, 2025 | 132.10 | 134.50 | 128.00 | 130.00 | - | -4.41% | 89,760 |
| Aug 11, 2025 | 139.60 | 141.70 | 135.60 | 136.00 | - | -2.58% | 77,297 |
| Aug 8, 2025 | 138.00 | 144.30 | 135.00 | 139.60 | - | 1.53% | 69,331 |
| Aug 7, 2025 | 136.00 | 143.90 | 133.40 | 137.50 | - | 1.10% | 89,066 |
| Aug 6, 2025 | 134.90 | 136.70 | 130.60 | 136.00 | - | -1.09% | 80,056 |
| Aug 5, 2025 | 140.00 | 146.30 | 136.00 | 137.50 | - | -1.79% | 121,618 |
| Aug 4, 2025 | 130.00 | 140.00 | 128.40 | 140.00 | - | 9.98% | 186,290 |
| Aug 1, 2025 | 126.30 | 127.90 | 124.60 | 127.30 | - | 0.79% | 33,070 |
| Jul 31, 2025 | 125.00 | 130.10 | 125.00 | 126.30 | - | 0.56% | 36,853 |
| Jul 30, 2025 | 126.30 | 129.20 | 124.10 | 125.60 | - | -0.55% | 71,472 |
| Jul 29, 2025 | 129.90 | 129.90 | 124.80 | 126.30 | - | -1.02% | 63,450 |
| Jul 28, 2025 | 131.90 | 133.70 | 126.70 | 127.60 | - | -1.16% | 52,531 |
| Jul 25, 2025 | 128.80 | 134.00 | 128.00 | 129.10 | - | 0.23% | 58,469 |
| Jul 24, 2025 | 125.10 | 129.20 | 124.00 | 128.80 | - | 2.96% | 53,966 |
| Jul 23, 2025 | 131.40 | 132.70 | 125.00 | 125.10 | - | -4.79% | 71,019 |
| Jul 22, 2025 | 132.40 | 136.50 | 129.00 | 131.40 | - | -0.76% | 65,134 |
| Jul 21, 2025 | 127.00 | 140.10 | 124.20 | 132.40 | - | 3.60% | 103,243 |
| Jul 18, 2025 | 120.00 | 129.70 | 119.80 | 127.80 | - | 6.50% | 100,523 |
| Jul 17, 2025 | 119.00 | 121.50 | 117.10 | 120.00 | - | 0.84% | 40,542 |
| Jul 16, 2025 | 123.00 | 123.40 | 118.00 | 119.00 | - | -2.22% | 58,567 |
| Jul 14, 2025 | 120.60 | 124.40 | 119.00 | 121.70 | - | -0.49% | 37,470 |
| Jul 11, 2025 | 124.40 | 125.80 | 120.40 | 122.30 | - | -2.78% | 43,323 |
| Jul 10, 2025 | 126.40 | 129.50 | 123.20 | 125.80 | - | -0.47% | 57,411 |
| Jul 9, 2025 | 123.00 | 126.50 | 122.00 | 126.40 | - | 3.44% | 51,811 |
| Jul 8, 2025 | 126.60 | 127.90 | 122.00 | 122.20 | - | -3.48% | 61,084 |
| Jul 7, 2025 | 119.30 | 128.90 | 118.10 | 126.60 | - | 5.32% | 75,085 |
| Jul 4, 2025 | 117.00 | 128.50 | 112.40 | 120.20 | - | 2.74% | 97,176 |
| Jul 3, 2025 | 119.00 | 120.00 | 114.00 | 117.00 | - | 0.09% | 62,036 |
| Jul 2, 2025 | 116.90 | 120.60 | 114.00 | 116.90 | - | -3.39% | 92,160 |
| Jul 1, 2025 | 130.00 | 130.00 | 117.30 | 121.00 | - | -7.14% | 126,937 |
| Jun 30, 2025 | 129.30 | 139.90 | 128.50 | 130.30 | - | 1.24% | 116,085 |
| Jun 27, 2025 | 124.80 | 135.80 | 124.00 | 128.70 | - | 3.12% | 156,987 |
| Jun 26, 2025 | 115.80 | 124.80 | 114.30 | 124.80 | - | 9.96% | 155,157 |
| Jun 25, 2025 | 111.00 | 114.70 | 111.00 | 113.50 | - | 2.25% | 59,765 |
| Jun 24, 2025 | 107.60 | 113.50 | 107.60 | 111.00 | - | 3.16% | 94,769 |
| Jun 23, 2025 | 109.00 | 110.00 | 105.50 | 107.60 | - | -1.56% | 56,490 |
| Jun 20, 2025 | 105.00 | 114.00 | 105.00 | 109.30 | - | 4.10% | 115,867 |
| Jun 19, 2025 | 105.20 | 106.90 | 103.90 | 105.00 | - | 0.19% | 57,374 |
| Jun 18, 2025 | 104.50 | 106.50 | 102.60 | 104.80 | - | 0.48% | 50,801 |
| Jun 17, 2025 | 104.70 | 106.20 | 104.10 | 104.30 | - | -0.76% | 47,534 |
| Jun 16, 2025 | 101.50 | 105.40 | 101.50 | 105.10 | - | 1.55% | 63,460 |
| Jun 13, 2025 | 97.40 | 115.40 | 97.40 | 103.50 | - | -4.34% | 86,417 |
| Jun 12, 2025 | 105.40 | 108.50 | 103.60 | 108.20 | - | 2.66% | 61,533 |
| Jun 11, 2025 | 103.50 | 106.50 | 101.90 | 105.40 | - | 1.15% | 60,325 |
| Jun 10, 2025 | 102.50 | 105.50 | 100.50 | 104.20 | - | 1.66% | 65,040 |
| Jun 5, 2025 | 100.50 | 105.00 | 100.50 | 102.50 | - | 1.99% | 21,321 |
| Jun 4, 2025 | 99.95 | 103.00 | 97.55 | 100.50 | - | 0.10% | 56,048 |
| Jun 3, 2025 | 101.80 | 103.00 | 97.00 | 100.40 | - | -2.52% | 39,652 |
| Jun 2, 2025 | 96.15 | 104.90 | 94.45 | 103.00 | - | 5.64% | 65,442 |