Stock listing
BIST:SONME Soenmez Filament Sentetik Iplik ve Elyaf Sanayi Anonim Sirketi Hisse
Follow Soenmez Filament Sentetik Iplik ve Elyaf Sanayi Anonim Sirketi into a list and get an email when it puts out news.
Share price · BIST:SONME
112.40 TRY +4.40 (+4.1%)
Close on Oct 20, 2026
- Day range
- 105.20 – 113.00 TRYOct 20, 2026
- Volume
- 34,290 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · BIST:SONME · TRY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 112.40 | +4.40 | +4.1% | 108.00 | 113.00 | 105.20 | 34,290 | |
| 108.00 | -3.50 | -3.1% | 108.00 | 113.40 | 105.80 | 32,319 | |
| 111.50 | -4.00 | -3.5% | 115.40 | 115.40 | 109.90 | 32,819 | |
| 115.50 | -3.50 | -2.9% | 119.00 | 119.50 | 115.50 | 11,921 | |
| 119.00 | -2.70 | -2.2% | 121.70 | 121.70 | 117.00 | 6,484 | |
| 121.70 | +0.10 | +0.1% | 121.60 | 123.80 | 116.60 | 23,959 | |
| 121.60 | -4.10 | -3.3% | 125.70 | 126.70 | 121.00 | 12,880 | |
| 125.70 | +3.30 | +2.7% | 121.50 | 127.00 | 120.10 | 13,065 | |
| 122.40 | -1.00 | -0.8% | 123.60 | 124.00 | 118.80 | 15,403 | |
| 123.40 | -0.10 | -0.1% | 122.90 | 129.00 | 121.10 | 15,935 | |
| 123.50 | +3.50 | +2.9% | 118.90 | 125.00 | 118.90 | 17,522 | |
| 120.00 | -2.80 | -2.3% | 110.80 | 129.40 | 110.80 | 17,355 | |
| 122.80 | +4.00 | +3.4% | 122.30 | 125.00 | 116.20 | 23,434 | |
| 118.80 | +10.80 | +10.0% | 108.20 | 118.80 | 108.20 | 34,588 | |
| 108.00 | -3.40 | -3.1% | 108.90 | 113.30 | 108.00 | 17,944 | |
| 111.40 | -6.50 | -5.5% | 117.50 | 117.90 | 107.00 | 39,672 | |
| 117.90 | -6.30 | -5.1% | 123.90 | 124.20 | 112.10 | 22,425 | |
| 124.20 | +0.50 | +0.4% | 120.00 | 126.40 | 120.00 | 17,943 | |
| 123.70 | -1.20 | -1.0% | 123.30 | 126.80 | 120.00 | 23,787 | |
| 124.90 | -0.70 | -0.6% | 125.60 | 128.00 | 122.70 | 38,701 | |
| 125.60 | -1.00 | -0.8% | 125.60 | 128.50 | 123.60 | 27,386 | |
| 126.60 | -3.00 | -2.3% | 128.90 | 129.60 | 123.10 | 35,079 | |
| 129.60 | -0.20 | -0.2% | 129.80 | 133.00 | 125.10 | 42,965 | |
| 129.80 | -0.50 | -0.4% | 129.80 | 138.00 | 127.60 | 31,316 | |
| 130.30 | -3.40 | -2.5% | 133.30 | 133.90 | 127.60 | 43,842 | |
| 133.70 | -0.70 | -0.5% | 135.00 | 135.90 | 130.10 | 28,916 | |
| 134.40 | -5.00 | -3.6% | 138.90 | 138.90 | 134.30 | 26,704 | |
| 139.40 | -0.60 | -0.4% | 140.00 | 143.90 | 133.00 | 44,741 | |
| 140.00 | +3.40 | +2.5% | 137.00 | 150.20 | 136.60 | 65,166 | |
| 136.60 | -0.40 | -0.3% | 136.90 | 138.50 | 135.10 | 18,459 | |
| 137.00 | +2.30 | +1.7% | 135.00 | 137.50 | 133.90 | 26,606 | |
| 134.70 | -0.10 | -0.1% | 134.90 | 136.80 | 133.90 | 22,321 | |
| 134.80 | -0.60 | -0.4% | 135.10 | 138.50 | 131.70 | 55,308 | |
| 135.40 | -1.50 | -1.1% | 136.50 | 138.90 | 135.10 | 27,200 | |
| 136.90 | -4.10 | -2.9% | 141.00 | 142.90 | 134.00 | 50,362 | |
| 141.00 | +4.90 | +3.6% | 136.10 | 146.00 | 135.00 | 26,484 | |
| 136.10 | -2.30 | -1.7% | 137.90 | 139.50 | 135.00 | 31,145 | |
| 138.40 | -2.50 | -1.8% | 140.80 | 142.00 | 134.80 | 54,732 | |
| 140.90 | -2.10 | -1.5% | 142.00 | 144.90 | 138.00 | 29,676 | |
| 143.00 | 0.00 | 0.0% | 142.90 | 145.00 | 139.50 | 28,905 | |
| 143.00 | -2.50 | -1.7% | 145.50 | 147.70 | 140.20 | 28,631 | |
| 145.50 | -0.40 | -0.3% | 146.00 | 153.30 | 145.00 | 23,914 | |
| 145.90 | -0.60 | -0.4% | 143.00 | 146.50 | 142.00 | 49,978 | |
| 146.50 | -7.60 | -4.9% | 154.10 | 157.00 | 146.40 | 52,415 | |
| 154.10 | +1.20 | +0.8% | 152.90 | 161.50 | 145.30 | 130,493 | |
| 152.90 | +13.90 | +10.0% | 139.00 | 152.90 | 135.60 | 126,342 | |
| 139.00 | -0.60 | -0.4% | 137.00 | 141.50 | 135.00 | 40,004 | |
| 139.60 | +0.40 | +0.3% | 135.50 | 144.30 | 133.60 | 55,665 | |
| 139.20 | +3.10 | +2.3% | 145.00 | 148.00 | 135.00 | 108,641 | |
| 136.10 | +12.30 | +9.9% | 136.10 | 136.10 | 136.10 | 70,778 | |
| 123.80 | +1.10 | +0.9% | 121.90 | 125.00 | 118.70 | 22,067 | |
| 122.70 | +2.30 | +1.9% | 120.40 | 125.00 | 119.00 | 20,493 | |
| 120.40 | 0.00 | 0.0% | 120.40 | 122.20 | 119.90 | 21,432 | |
| 120.40 | -2.60 | -2.1% | 122.50 | 125.60 | 120.00 | 22,163 | |
| 123.00 | +0.70 | +0.6% | 121.00 | 125.90 | 120.20 | 14,186 | |
| 122.30 | +3.50 | +2.9% | 120.00 | 122.70 | 118.20 | 16,659 | |
| 118.80 | -0.30 | -0.3% | 118.00 | 123.10 | 116.70 | 26,140 | |
| 119.10 | +0.60 | +0.5% | 120.90 | 121.90 | 115.10 | 24,074 | |
| 118.50 | -4.90 | -4.0% | 123.40 | 124.40 | 118.50 | 21,882 | |
| 123.40 | +0.90 | +0.7% | 122.50 | 124.50 | 121.10 | 18,665 | |
| 122.50 | -1.60 | -1.3% | 124.30 | 125.90 | 122.00 | 20,798 | |
| 124.10 | -0.90 | -0.7% | 125.10 | 126.90 | 123.30 | 24,993 | |
| 125.00 | +1.40 | +1.1% | 123.80 | 135.80 | 123.10 | 38,074 | |
| 123.60 | -0.90 | -0.7% | 124.00 | 126.90 | 123.50 | 25,289 | |
| 124.50 | -0.50 | -0.4% | 125.60 | 126.00 | 122.10 | 25,955 | |
| 125.00 | -5.10 | -3.9% | 130.10 | 131.30 | 125.00 | 32,788 | |
| 130.10 | -2.20 | -1.7% | 132.00 | 133.10 | 129.30 | 40,460 |
- Ticker
- BIST:SONME
- Asset type
- Stock
- Exchange
- BIST
- Currency
- TRY
Log in to ask 6ix AI your own questions about Soenmez Filament Sentetik Iplik ve Elyaf Sanayi Anonim Sirketi.