Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S. (IST:SONME)
Turkey · Delayed Price · Currency is TRY 141.30
-1.70 (-1.19%)
Last updated: Aug 26, 2026, 2:55 PM GMT+3
IST:SONME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |