Söktas Tekstil Sanayi Ve Ticaret A.S. (IST:SKTAS)
Turkey · Delayed Price · Currency is TRY 2.540
-0.030 (-1.17%)
Last updated: Oct 6, 2026, 5:59 PM GMT+3
IST:SKTAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.54 | 2.55 | 2.42 | 2.44 | 2.44 | -3.94% | 4,891,214 |
| Oct 6, 2026 | 2.56 | 2.58 | 2.51 | 2.54 | 2.54 | -1.17% | 5,369,297 |
| Oct 5, 2026 | 2.47 | 2.63 | 2.41 | 2.57 | 2.57 | 3.21% | 8,811,592 |
| Oct 2, 2026 | 2.47 | 2.52 | 2.40 | 2.49 | 2.49 | 0.81% | 5,981,245 |
| Oct 1, 2026 | 2.27 | 2.47 | 2.27 | 2.47 | 2.47 | 8.33% | 7,218,479 |
| Sep 30, 2026 | 2.30 | 2.31 | 2.23 | 2.28 | 2.28 | -0.87% | 3,636,421 |
| Sep 29, 2026 | 2.30 | 2.37 | 2.26 | 2.30 | 2.30 | 0.44% | 6,062,292 |
| Sep 28, 2026 | 2.50 | 2.50 | 2.25 | 2.29 | 2.29 | -8.40% | 5,922,232 |
| Sep 25, 2026 | 2.49 | 2.56 | 2.47 | 2.50 | 2.50 | 0.40% | 4,656,324 |
| Sep 24, 2026 | 2.61 | 2.62 | 2.49 | 2.49 | 2.49 | -4.60% | 5,751,854 |
| Sep 23, 2026 | 2.70 | 2.77 | 2.60 | 2.61 | 2.61 | -3.69% | 7,339,215 |
| Sep 22, 2026 | 2.70 | 2.73 | 2.64 | 2.71 | 2.71 | 0.37% | 5,742,109 |
| Sep 21, 2026 | 2.80 | 2.80 | 2.53 | 2.70 | 2.70 | -3.91% | 13,454,196 |
| Sep 18, 2026 | 2.94 | 2.94 | 2.80 | 2.81 | 2.81 | -4.42% | 7,499,813 |
| Sep 17, 2026 | 2.98 | 3.06 | 2.82 | 2.94 | 2.94 | -2.97% | 12,970,738 |
| Sep 16, 2026 | 3.20 | 3.23 | 2.97 | 3.03 | 3.03 | -5.61% | 12,769,170 |
| Sep 15, 2026 | 3.22 | 3.26 | 3.19 | 3.21 | 3.21 | -0.31% | 11,019,042 |
| Sep 14, 2026 | 3.23 | 3.26 | 3.21 | 3.22 | 3.22 | -0.62% | 10,383,230 |
| Sep 11, 2026 | 3.23 | 3.26 | 3.19 | 3.24 | 3.24 | 0.31% | 11,704,035 |
| Sep 10, 2026 | 3.23 | 3.28 | 3.18 | 3.23 | 3.23 | -0.31% | 13,931,507 |
| Sep 9, 2026 | 3.31 | 3.34 | 3.22 | 3.24 | 3.24 | -2.41% | 17,272,429 |
| Sep 8, 2026 | 3.35 | 3.38 | 3.26 | 3.32 | 3.32 | -0.60% | 13,790,090 |
| Sep 7, 2026 | 3.26 | 3.36 | 3.22 | 3.34 | 3.34 | 2.14% | 12,183,630 |
| Sep 4, 2026 | 3.21 | 3.36 | 3.13 | 3.27 | 3.27 | 2.83% | 23,461,984 |
| Sep 3, 2026 | 3.25 | 3.31 | 3.18 | 3.18 | 3.18 | -2.15% | 13,241,056 |
| Sep 2, 2026 | 3.40 | 3.42 | 3.24 | 3.25 | 3.25 | -3.27% | 44,984,104 |
| Sep 1, 2026 | 3.11 | 3.43 | 3.05 | 3.36 | 3.36 | 7.69% | 61,052,447 |
| Aug 31, 2026 | 3.19 | 3.19 | 3.10 | 3.12 | 3.12 | -2.19% | 6,512,713 |
| Aug 28, 2026 | 3.17 | 3.19 | 3.15 | 3.19 | 3.19 | 0.63% | 6,403,481 |
| Aug 27, 2026 | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | -2.16% | 9,723,329 |
| Aug 26, 2026 | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | -0.31% | 6,134,241 |
| Aug 25, 2026 | 3.32 | 3.32 | 3.23 | 3.25 | 3.25 | -1.81% | 6,425,215 |
| Aug 24, 2026 | 3.31 | 3.38 | 3.26 | 3.31 | 3.31 | - | 12,047,663 |
| Aug 21, 2026 | 3.23 | 3.44 | 3.22 | 3.31 | 3.31 | 2.16% | 30,943,251 |
| Aug 20, 2026 | 3.37 | 3.39 | 3.21 | 3.24 | 3.24 | -3.28% | 17,224,416 |
| Aug 19, 2026 | 3.34 | 3.39 | 3.25 | 3.35 | 3.35 | 1.21% | 22,778,036 |
| Aug 18, 2026 | 3.50 | 3.52 | 3.20 | 3.31 | 3.31 | -0.90% | 17,198,453 |
| Aug 17, 2026 | 3.26 | 3.38 | 3.25 | 3.34 | 3.34 | 3.09% | 9,020,175 |
| Aug 14, 2026 | 3.21 | 3.28 | 3.20 | 3.24 | 3.24 | 0.31% | 6,228,004 |
| Aug 13, 2026 | 3.15 | 3.41 | 3.15 | 3.23 | 3.23 | 2.87% | 26,498,801 |
| Aug 12, 2026 | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | 0.32% | 12,118,944 |
| Aug 11, 2026 | 3.16 | 3.18 | 3.11 | 3.13 | 3.13 | -0.63% | 6,011,297 |
| Aug 10, 2026 | 3.17 | 3.23 | 3.13 | 3.15 | 3.15 | -0.63% | 6,056,851 |
| Aug 7, 2026 | 3.19 | 3.23 | 3.14 | 3.17 | 3.17 | 0.32% | 6,016,798 |
| Aug 6, 2026 | 3.18 | 3.22 | 3.16 | 3.16 | 3.16 | -0.32% | 4,442,861 |
| Aug 5, 2026 | 3.18 | 3.22 | 3.14 | 3.17 | 3.17 | -1.55% | 4,769,189 |
| Aug 4, 2026 | 3.17 | 3.23 | 3.14 | 3.22 | 3.22 | 2.55% | 6,424,034 |
| Aug 3, 2026 | 3.18 | 3.22 | 3.13 | 3.14 | 3.14 | -0.63% | 5,008,728 |
| Jul 31, 2026 | 3.14 | 3.22 | 3.12 | 3.16 | 3.16 | 1.94% | 7,881,713 |
| Jul 30, 2026 | 3.13 | 3.17 | 3.08 | 3.10 | 3.10 | -0.96% | 5,308,615 |