Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S. (IST:SONME)
Turkey · Delayed Price · Currency is TRY 119.10
+0.60 (0.51%)
At close: Jul 31, 2026
IST:SONME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 127.00 | 129.60 | 125.50 | 126.20 | 126.20 | -0.63% | 27,755 |
| Jul 3, 2026 | 129.40 | 129.90 | 126.00 | 127.00 | 127.00 | -2.23% | 27,288 |
| Jul 2, 2026 | 124.10 | 133.00 | 124.00 | 129.90 | 129.90 | 4.67% | 38,244 |
| Jul 1, 2026 | 124.00 | 125.90 | 123.10 | 124.10 | 124.10 | - | 15,779 |
| Jun 30, 2026 | 125.30 | 126.90 | 122.00 | 124.10 | 124.10 | -0.72% | 25,541 |
| Jun 29, 2026 | 126.50 | 128.20 | 124.70 | 125.00 | 125.00 | -1.19% | 24,361 |
| Jun 26, 2026 | 128.50 | 128.50 | 125.30 | 126.50 | 126.50 | -1.56% | 12,817 |
| Jun 25, 2026 | 128.00 | 130.90 | 124.50 | 128.50 | 128.50 | 0.47% | 18,015 |
| Jun 24, 2026 | 128.10 | 130.00 | 127.50 | 127.90 | 127.90 | -1.39% | 19,274 |
| Jun 23, 2026 | 129.40 | 132.00 | 126.10 | 129.70 | 129.70 | -1.07% | 41,450 |
| Jun 22, 2026 | 124.60 | 133.20 | 124.60 | 131.10 | 131.10 | 1.47% | 29,262 |
| Jun 19, 2026 | 130.60 | 132.00 | 128.90 | 129.20 | 129.20 | -2.49% | 20,180 |
| Jun 18, 2026 | 129.70 | 137.00 | 129.70 | 132.50 | 132.50 | -2.50% | 39,926 |
| Jun 17, 2026 | 132.60 | 143.90 | 131.60 | 135.90 | 135.90 | -0.37% | 78,056 |
| Jun 16, 2026 | 124.00 | 136.40 | 123.00 | 136.40 | 136.40 | 10.00% | 40,976 |
| Jun 15, 2026 | 124.00 | 126.60 | 122.30 | 124.00 | 124.00 | 0.08% | 19,097 |
| Jun 12, 2026 | 125.20 | 126.90 | 122.10 | 123.90 | 123.90 | -0.88% | 30,349 |
| Jun 11, 2026 | 126.00 | 128.10 | 124.00 | 125.00 | 125.00 | -2.57% | 24,666 |
| Jun 10, 2026 | 124.30 | 128.30 | 121.70 | 128.30 | 128.30 | 3.14% | 31,799 |
| Jun 9, 2026 | 125.90 | 127.50 | 122.10 | 124.40 | 124.40 | -1.19% | 38,154 |
| Jun 8, 2026 | 129.90 | 130.90 | 123.60 | 125.90 | 125.90 | -2.18% | 44,215 |
| Jun 5, 2026 | 131.60 | 132.90 | 128.70 | 128.70 | 128.70 | -2.20% | 25,462 |
| Jun 4, 2026 | 133.50 | 137.00 | 131.60 | 131.60 | 131.60 | -1.42% | 39,747 |
| Jun 3, 2026 | 135.10 | 136.20 | 132.70 | 133.50 | 133.50 | -1.98% | 35,392 |
| Jun 2, 2026 | 135.80 | 138.50 | 134.00 | 136.20 | 136.20 | 0.89% | 50,588 |
| Jun 1, 2026 | 137.00 | 138.80 | 134.50 | 135.00 | 135.00 | -2.88% | 63,353 |
| May 26, 2026 | 133.50 | 139.00 | 131.90 | 139.00 | 139.00 | 4.12% | 27,206 |
| May 25, 2026 | 131.70 | 135.60 | 130.60 | 133.50 | 133.50 | 0.38% | 21,457 |
| May 22, 2026 | 121.00 | 133.20 | 121.00 | 133.00 | 133.00 | 3.99% | 45,945 |
| May 21, 2026 | 130.00 | 137.40 | 127.90 | 127.90 | 127.90 | -1.54% | 48,816 |
| May 20, 2026 | 133.90 | 135.20 | 129.90 | 129.90 | 129.90 | -3.28% | 35,830 |
| May 18, 2026 | 135.90 | 137.50 | 132.00 | 134.30 | 134.30 | -1.18% | 39,654 |