Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S. (IST:SONME)
Turkey · Delayed Price · Currency is TRY 93.30
+0.30 (0.32%)
At close: Oct 28, 2026
IST:SONME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 93.00 | 94.90 | 92.40 | 93.30 | 93.30 | 0.32% | 6,739 |
| Oct 27, 2026 | 92.45 | 95.05 | 92.35 | 93.00 | 93.00 | -1.33% | 11,501 |
| Oct 26, 2026 | 94.50 | 97.70 | 92.00 | 94.25 | 94.25 | -0.26% | 13,148 |
| Oct 23, 2026 | 101.00 | 103.80 | 94.50 | 94.50 | 94.50 | -9.91% | 38,255 |
| Oct 22, 2026 | 103.90 | 105.00 | 94.45 | 104.90 | 104.90 | - | 96,853 |
| Oct 21, 2026 | 111.90 | 111.90 | 101.40 | 104.90 | 104.90 | -6.67% | 24,147 |
| Oct 20, 2026 | 108.00 | 113.00 | 105.20 | 112.40 | 112.40 | 4.07% | 34,290 |
| Oct 19, 2026 | 108.00 | 113.40 | 105.80 | 108.00 | 108.00 | -3.14% | 32,319 |
| Oct 16, 2026 | 115.40 | 115.40 | 109.90 | 111.50 | 111.50 | -3.46% | 32,819 |
| Oct 15, 2026 | 119.00 | 119.50 | 115.50 | 115.50 | 115.50 | -2.94% | 11,921 |
| Oct 14, 2026 | 121.70 | 121.70 | 117.00 | 119.00 | 119.00 | -2.22% | 6,484 |
| Oct 13, 2026 | 121.60 | 123.80 | 116.60 | 121.70 | 121.70 | 0.08% | 23,961 |
| Oct 12, 2026 | 125.70 | 126.70 | 121.00 | 121.60 | 121.60 | -3.26% | 12,880 |
| Oct 9, 2026 | 121.50 | 127.00 | 120.10 | 125.70 | 125.70 | 2.70% | 13,065 |
| Oct 8, 2026 | 123.60 | 124.00 | 118.80 | 122.40 | 122.40 | -0.81% | 15,403 |
| Oct 7, 2026 | 122.90 | 129.00 | 121.10 | 123.40 | 123.40 | -0.08% | 15,935 |
| Oct 6, 2026 | 118.90 | 125.00 | 118.90 | 123.50 | 123.50 | 2.92% | 17,522 |
| Oct 5, 2026 | 110.80 | 129.40 | 110.80 | 120.00 | 120.00 | -2.28% | 17,355 |
| Oct 2, 2026 | 122.30 | 125.00 | 116.20 | 122.80 | 122.80 | 3.37% | 23,434 |
| Oct 1, 2026 | 108.20 | 118.80 | 108.20 | 118.80 | 118.80 | 10.00% | 34,588 |
| Sep 30, 2026 | 108.90 | 113.30 | 108.00 | 108.00 | 108.00 | -3.05% | 17,944 |
| Sep 29, 2026 | 117.50 | 117.90 | 107.00 | 111.40 | 111.40 | -5.51% | 39,672 |
| Sep 28, 2026 | 123.90 | 124.20 | 112.10 | 117.90 | 117.90 | -5.07% | 22,425 |
| Sep 25, 2026 | 120.00 | 126.40 | 120.00 | 124.20 | 124.20 | 0.40% | 17,943 |
| Sep 24, 2026 | 123.30 | 126.80 | 120.00 | 123.70 | 123.70 | -0.96% | 23,787 |
| Sep 23, 2026 | 125.60 | 128.00 | 122.70 | 124.90 | 124.90 | -0.56% | 38,701 |
| Sep 22, 2026 | 125.60 | 128.50 | 123.60 | 125.60 | 125.60 | -0.79% | 27,386 |
| Sep 21, 2026 | 128.90 | 129.60 | 123.10 | 126.60 | 126.60 | -2.31% | 35,079 |
| Sep 18, 2026 | 129.80 | 133.00 | 125.10 | 129.60 | 129.60 | -0.15% | 42,965 |
| Sep 17, 2026 | 129.80 | 138.00 | 127.60 | 129.80 | 129.80 | -0.38% | 31,316 |
| Sep 16, 2026 | 133.30 | 133.90 | 127.60 | 130.30 | 130.30 | -2.54% | 43,842 |
| 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 |