Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S. (SONME.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 98.95 | 101.00 | 94.10 | 98.75 | 98.75 | 156,031 |
| 25 Apr 2024 | 99.95 | 102.00 | 94.00 | 98.95 | 98.95 | 216,296 |
| 24 Apr 2024 | 86.50 | 95.15 | 85.50 | 95.15 | 95.15 | 199,336 |
| 22 Apr 2024 | 85.00 | 87.25 | 83.20 | 86.50 | 86.50 | 128,001 |
| 19 Apr 2024 | 82.90 | 85.00 | 79.00 | 84.50 | 84.50 | 80,497 |
| 18 Apr 2024 | 82.40 | 84.00 | 81.30 | 83.60 | 83.60 | 81,846 |
| 17 Apr 2024 | 84.45 | 84.70 | 80.85 | 82.30 | 82.30 | 69,533 |
| 16 Apr 2024 | 84.70 | 85.00 | 82.50 | 83.00 | 83.00 | 67,361 |
| 15 Apr 2024 | 79.50 | 87.40 | 78.10 | 84.70 | 84.70 | 129,938 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 75.50 | 79.00 | 75.40 | 78.30 | 78.30 | 59,276 |
| 05 Apr 2024 | 73.90 | 81.25 | 72.10 | 75.50 | 75.50 | 141,165 |
| 04 Apr 2024 | 73.00 | 74.95 | 72.50 | 73.95 | 73.95 | 62,479 |
| 03 Apr 2024 | 75.45 | 75.45 | 71.70 | 72.40 | 72.40 | 90,036 |
| 02 Apr 2024 | 77.45 | 80.50 | 75.50 | 75.80 | 75.80 | 66,125 |
| 01 Apr 2024 | 79.20 | 80.05 | 76.50 | 77.45 | 77.45 | 69,001 |
| 29 Mar 2024 | 80.50 | 80.70 | 77.00 | 79.55 | 79.55 | 81,936 |
| 28 Mar 2024 | 81.00 | 82.00 | 78.55 | 80.70 | 80.70 | 88,395 |
| 27 Mar 2024 | 84.75 | 86.00 | 80.60 | 82.35 | 82.35 | 106,348 |
| 26 Mar 2024 | 81.65 | 89.00 | 81.65 | 84.25 | 84.25 | 199,068 |
| 25 Mar 2024 | 77.00 | 84.00 | 77.00 | 81.65 | 81.65 | 156,456 |
| 22 Mar 2024 | 78.45 | 79.45 | 76.40 | 77.00 | 77.00 | 104,381 |
| 21 Mar 2024 | 82.80 | 82.80 | 78.50 | 78.50 | 78.50 | 93,544 |
| 20 Mar 2024 | 79.30 | 82.50 | 77.25 | 80.90 | 80.90 | 96,803 |
| 19 Mar 2024 | 78.90 | 81.10 | 76.00 | 79.55 | 79.55 | 114,490 |
| 18 Mar 2024 | 78.50 | 81.80 | 75.85 | 75.85 | 75.85 | 106,521 |
| 15 Mar 2024 | 79.40 | 82.90 | 76.00 | 78.60 | 78.60 | 125,069 |
| 14 Mar 2024 | 78.50 | 80.65 | 77.80 | 79.50 | 79.50 | 73,297 |
| 13 Mar 2024 | 81.80 | 81.80 | 77.75 | 78.80 | 78.80 | 106,136 |
| 12 Mar 2024 | 84.00 | 84.00 | 80.50 | 81.80 | 81.80 | 116,378 |
| 11 Mar 2024 | 83.00 | 88.15 | 82.50 | 84.95 | 84.95 | 147,867 |
| 08 Mar 2024 | 87.00 | 87.00 | 82.80 | 83.00 | 83.00 | 165,510 |
| 07 Mar 2024 | 87.95 | 90.15 | 83.60 | 88.50 | 88.50 | 194,754 |
| 06 Mar 2024 | 106.50 | 106.50 | 90.45 | 90.45 | 90.45 | 274,168 |
| 05 Mar 2024 | 100.50 | 100.50 | 97.20 | 100.50 | 100.50 | 217,202 |
| 04 Mar 2024 | 80.00 | 91.40 | 79.70 | 91.40 | 91.40 | 199,034 |
| 01 Mar 2024 | 83.40 | 86.00 | 78.95 | 83.10 | 83.10 | 130,095 |
| 29 Feb 2024 | 80.50 | 87.00 | 79.55 | 83.40 | 83.40 | 82,861 |
| 28 Feb 2024 | 82.10 | 85.00 | 79.00 | 82.95 | 82.95 | 125,866 |
| 27 Feb 2024 | 90.00 | 91.25 | 81.60 | 82.10 | 82.10 | 118,089 |
| 26 Feb 2024 | 84.00 | 91.90 | 81.20 | 89.95 | 89.95 | 198,725 |
| 23 Feb 2024 | 79.80 | 84.50 | 77.70 | 84.00 | 84.00 | 177,131 |
| 22 Feb 2024 | 81.75 | 81.95 | 78.90 | 79.90 | 79.90 | 133,683 |
| 21 Feb 2024 | 84.95 | 85.30 | 81.70 | 81.75 | 81.75 | 120,185 |
| 20 Feb 2024 | 85.25 | 87.00 | 81.00 | 85.35 | 85.35 | 177,341 |
| 19 Feb 2024 | 82.40 | 88.90 | 78.35 | 85.25 | 85.25 | 291,058 |
| 16 Feb 2024 | 73.65 | 81.00 | 71.05 | 81.00 | 81.00 | 388,893 |
| 15 Feb 2024 | 69.05 | 75.00 | 68.60 | 73.65 | 73.65 | 228,716 |
| 14 Feb 2024 | 64.40 | 69.40 | 63.10 | 68.60 | 68.60 | 184,917 |
| 13 Feb 2024 | 66.00 | 66.10 | 63.75 | 64.40 | 64.40 | 195,197 |
| 12 Feb 2024 | 64.75 | 65.90 | 63.60 | 65.60 | 65.60 | 162,836 |
| 09 Feb 2024 | 64.95 | 64.95 | 62.00 | 64.75 | 64.75 | 121,133 |
| 08 Feb 2024 | 63.45 | 65.15 | 62.60 | 65.00 | 65.00 | 131,525 |
| 07 Feb 2024 | 64.45 | 64.95 | 63.40 | 63.45 | 63.45 | 148,876 |
| 06 Feb 2024 | 65.60 | 65.95 | 64.20 | 64.40 | 64.40 | 148,325 |
| 05 Feb 2024 | 66.15 | 67.00 | 64.65 | 66.00 | 66.00 | 148,217 |
| 02 Feb 2024 | 69.10 | 69.10 | 66.00 | 66.25 | 66.25 | 107,428 |
| 01 Feb 2024 | 66.10 | 69.35 | 64.10 | 68.40 | 68.40 | 156,200 |
| 31 Jan 2024 | 63.80 | 66.30 | 63.25 | 65.50 | 65.50 | 155,321 |
| 30 Jan 2024 | 64.20 | 65.45 | 62.10 | 63.80 | 63.80 | 148,505 |
| 29 Jan 2024 | 62.75 | 66.95 | 61.60 | 64.20 | 64.20 | 155,269 |
| 26 Jan 2024 | 64.20 | 64.90 | 62.70 | 63.55 | 63.55 | 153,089 |
| 25 Jan 2024 | 66.05 | 66.05 | 63.90 | 64.90 | 64.90 | 144,894 |
| 24 Jan 2024 | 66.95 | 70.00 | 65.05 | 66.05 | 66.05 | 162,002 |
| 23 Jan 2024 | 69.95 | 75.50 | 66.45 | 68.20 | 68.20 | 309,104 |
| 22 Jan 2024 | 63.65 | 69.95 | 60.50 | 69.95 | 69.95 | 271,358 |
| 19 Jan 2024 | 53.85 | 63.65 | 53.85 | 63.65 | 63.65 | 279,779 |
| 18 Jan 2024 | 56.35 | 58.00 | 54.50 | 57.90 | 57.90 | 169,095 |
| 17 Jan 2024 | 56.80 | 57.45 | 54.00 | 56.35 | 56.35 | 114,737 |
| 16 Jan 2024 | 57.45 | 59.00 | 56.50 | 56.80 | 56.80 | 82,523 |
| 15 Jan 2024 | 58.00 | 60.00 | 57.30 | 57.60 | 57.60 | 87,314 |
| 12 Jan 2024 | 57.45 | 59.50 | 55.00 | 58.10 | 58.10 | 91,342 |
| 11 Jan 2024 | 58.55 | 59.05 | 57.25 | 57.45 | 57.45 | 67,917 |
| 10 Jan 2024 | 59.85 | 59.90 | 57.05 | 58.60 | 58.60 | 83,828 |
| 09 Jan 2024 | 62.00 | 62.00 | 58.95 | 59.90 | 59.90 | 77,684 |
| 08 Jan 2024 | 59.00 | 62.35 | 57.30 | 62.10 | 62.10 | 85,811 |
| 05 Jan 2024 | 56.10 | 60.50 | 55.10 | 59.00 | 59.00 | 62,172 |
| 04 Jan 2024 | 55.15 | 59.00 | 53.20 | 56.50 | 56.50 | 86,762 |
| 03 Jan 2024 | 61.30 | 62.00 | 55.90 | 55.90 | 55.90 | 106,867 |
| 02 Jan 2024 | 62.20 | 63.80 | 59.30 | 61.15 | 61.15 | 150,047 |
| 29 Dec 2023 | 61.90 | 64.70 | 61.00 | 62.20 | 62.20 | 56,348 |
| 28 Dec 2023 | 60.70 | 65.20 | 57.95 | 63.60 | 63.60 | 90,684 |
| 27 Dec 2023 | 62.50 | 63.50 | 56.80 | 60.70 | 60.70 | 105,258 |
| 27 Dec 2023 | 0.081081 Dividend | |||||
| 26 Dec 2023 | 66.65 | 72.15 | 62.10 | 63.10 | 63.02 | 66,245 |
| 25 Dec 2023 | 73.50 | 73.50 | 66.65 | 66.65 | 66.56 | 84,288 |
| 22 Dec 2023 | 64.10 | 75.55 | 63.30 | 74.05 | 73.95 | 133,973 |
| 21 Dec 2023 | 69.65 | 69.65 | 68.90 | 68.90 | 68.81 | 37,510 |
| 20 Dec 2023 | 65.00 | 69.00 | 65.00 | 68.90 | 68.81 | 67,267 |
| 19 Dec 2023 | 65.05 | 65.05 | 61.75 | 63.20 | 63.12 | 38,931 |
| 18 Dec 2023 | 68.55 | 68.60 | 68.55 | 68.60 | 68.51 | 47,494 |
| 15 Dec 2023 | 66.50 | 68.55 | 66.50 | 68.55 | 68.46 | 33,636 |
| 14 Dec 2023 | 68.55 | 68.55 | 65.40 | 65.55 | 65.47 | 41,183 |
| 13 Dec 2023 | 75.70 | 75.70 | 68.60 | 68.60 | 68.51 | 66,306 |
| 12 Dec 2023 | 79.00 | 79.00 | 76.20 | 76.20 | 76.10 | 54,832 |
| 11 Dec 2023 | 77.05 | 79.00 | 77.05 | 79.00 | 78.90 | 53,289 |
| 08 Dec 2023 | 76.00 | 76.00 | 75.85 | 75.95 | 75.85 | 63,582 |
| 07 Dec 2023 | 77.00 | 77.00 | 76.50 | 76.50 | 76.40 | 28,379 |
| 06 Dec 2023 | 74.80 | 75.10 | 74.80 | 75.00 | 74.90 | 46,822 |
| 05 Dec 2023 | 80.25 | 80.25 | 74.70 | 74.75 | 74.65 | 60,263 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.