Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S. (IST:SONME)
Turkey · Delayed Price · Currency is TRY 133.70
-0.70 (-0.52%)
At close: Sep 15, 2026
IST:SONME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 135.00 | 135.90 | 130.10 | 133.70 | 133.70 | -0.52% | 28,916 |
| Sep 14, 2026 | 138.90 | 138.90 | 134.30 | 134.40 | 134.40 | -3.59% | 26,704 |
| Sep 11, 2026 | 140.00 | 143.90 | 133.00 | 139.40 | 139.40 | -0.43% | 44,741 |
| Sep 10, 2026 | 137.00 | 150.20 | 136.60 | 140.00 | 140.00 | 2.49% | 65,166 |
| Sep 9, 2026 | 136.90 | 138.50 | 135.10 | 136.60 | 136.60 | -0.29% | 18,459 |
| Sep 8, 2026 | 135.00 | 137.50 | 133.90 | 137.00 | 137.00 | 1.71% | 26,606 |
| Sep 7, 2026 | 134.90 | 136.80 | 133.90 | 134.70 | 134.70 | -0.07% | 22,321 |
| Sep 4, 2026 | 135.10 | 138.50 | 131.70 | 134.80 | 134.80 | -0.44% | 55,308 |
| Sep 3, 2026 | 136.50 | 138.90 | 135.10 | 135.40 | 135.40 | -1.10% | 27,200 |
| Sep 2, 2026 | 141.00 | 142.90 | 134.00 | 136.90 | 136.90 | -2.91% | 50,362 |
| Sep 1, 2026 | 136.10 | 146.00 | 135.00 | 141.00 | 141.00 | 3.60% | 26,484 |
| Aug 31, 2026 | 137.90 | 139.50 | 135.00 | 136.10 | 136.10 | -1.66% | 31,145 |
| Aug 28, 2026 | 140.80 | 142.00 | 134.80 | 138.40 | 138.40 | -1.77% | 54,732 |
| Aug 27, 2026 | 142.00 | 144.90 | 138.00 | 140.90 | 140.90 | -1.47% | 29,676 |
| Aug 26, 2026 | 142.90 | 145.00 | 139.50 | 143.00 | 143.00 | - | 28,905 |
| Aug 25, 2026 | 145.50 | 147.70 | 140.20 | 143.00 | 143.00 | -1.72% | 28,631 |
| Aug 24, 2026 | 146.00 | 153.30 | 145.00 | 145.50 | 145.50 | -0.27% | 23,914 |
| Aug 21, 2026 | 143.00 | 146.50 | 142.00 | 145.90 | 145.90 | -0.41% | 49,978 |
| Aug 20, 2026 | 154.10 | 157.00 | 146.40 | 146.50 | 146.50 | -4.93% | 52,415 |
| Aug 19, 2026 | 152.90 | 161.50 | 145.30 | 154.10 | 154.10 | 0.78% | 130,493 |
| Aug 18, 2026 | 139.00 | 152.90 | 135.60 | 152.90 | 152.90 | 10.00% | 126,342 |
| Aug 17, 2026 | 137.00 | 141.50 | 135.00 | 139.00 | 139.00 | -0.43% | 40,004 |
| Aug 14, 2026 | 135.50 | 144.30 | 133.60 | 139.60 | 139.60 | 0.29% | 55,665 |
| Aug 13, 2026 | 145.00 | 148.00 | 135.00 | 139.20 | 139.20 | 2.28% | 108,641 |
| Aug 12, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 9.94% | 70,778 |
| Aug 11, 2026 | 121.90 | 125.00 | 118.70 | 123.80 | 123.80 | 0.90% | 22,067 |
| Aug 10, 2026 | 120.40 | 125.00 | 119.00 | 122.70 | 122.70 | 1.91% | 20,493 |
| Aug 7, 2026 | 120.40 | 122.20 | 119.90 | 120.40 | 120.40 | - | 21,432 |
| Aug 6, 2026 | 122.50 | 125.60 | 120.00 | 120.40 | 120.40 | -2.11% | 22,163 |
| Aug 5, 2026 | 121.00 | 125.90 | 120.20 | 123.00 | 123.00 | 0.57% | 14,186 |
| Aug 4, 2026 | 120.00 | 122.70 | 118.20 | 122.30 | 122.30 | 2.95% | 16,659 |
| Aug 3, 2026 | 118.00 | 123.10 | 116.70 | 118.80 | 118.80 | -0.25% | 26,140 |
| Jul 31, 2026 | 120.90 | 121.90 | 115.10 | 119.10 | 119.10 | 0.51% | 24,074 |
| Jul 30, 2026 | 123.40 | 124.40 | 118.50 | 118.50 | 118.50 | -3.97% | 21,882 |
| Jul 29, 2026 | 122.50 | 124.50 | 121.10 | 123.40 | 123.40 | 0.73% | 18,665 |
| Jul 28, 2026 | 124.30 | 125.90 | 122.00 | 122.50 | 122.50 | -1.29% | 20,798 |
| Jul 27, 2026 | 125.10 | 126.90 | 123.30 | 124.10 | 124.10 | -0.72% | 24,993 |
| Jul 24, 2026 | 123.80 | 135.80 | 123.10 | 125.00 | 125.00 | 1.13% | 38,074 |
| Jul 23, 2026 | 124.00 | 126.90 | 123.50 | 123.60 | 123.60 | -0.72% | 25,289 |
| Jul 22, 2026 | 125.60 | 126.00 | 122.10 | 124.50 | 124.50 | -0.40% | 25,955 |
| Jul 21, 2026 | 130.10 | 131.30 | 125.00 | 125.00 | 125.00 | -3.92% | 32,788 |
| Jul 20, 2026 | 132.00 | 133.10 | 129.30 | 130.10 | 130.10 | -1.66% | 40,460 |
| Jul 17, 2026 | 133.90 | 134.50 | 129.00 | 132.30 | 132.30 | -2.00% | 44,041 |
| Jul 16, 2026 | 131.40 | 135.50 | 128.60 | 135.00 | 135.00 | 2.51% | 36,594 |
| Jul 14, 2026 | 131.40 | 135.50 | 126.20 | 131.70 | 131.70 | -0.15% | 34,884 |
| Jul 13, 2026 | 124.40 | 135.00 | 123.00 | 131.90 | 131.90 | 6.03% | 61,854 |
| Jul 10, 2026 | 123.90 | 127.10 | 122.50 | 124.40 | 124.40 | 0.40% | 19,235 |
| Jul 9, 2026 | 125.50 | 128.00 | 120.60 | 123.90 | 123.90 | -0.88% | 31,502 |
| Jul 8, 2026 | 126.60 | 127.90 | 123.10 | 125.00 | 125.00 | -2.34% | 12,643 |
| Jul 7, 2026 | 125.50 | 130.00 | 125.50 | 128.00 | 128.00 | 1.43% | 28,907 |