Söke Degirmencilik Sanayi ve Ticaret A.S. (IST:SOKE)
Turkey · Delayed Price · Currency is TRY 12.88
+0.03 (0.23%)
At close: Sep 4, 2025
IST:SOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.83 | 12.92 | 12.42 | 12.88 | - | 0.55% | 5,153,550 |
| Sep 2, 2025 | 13.88 | 13.90 | 12.50 | 12.81 | - | -6.90% | 7,949,602 |
| Sep 1, 2025 | 12.95 | 13.80 | 12.95 | 13.76 | - | 6.92% | 9,906,665 |
| Aug 29, 2025 | 12.91 | 13.05 | 12.82 | 12.87 | - | -0.31% | 2,859,708 |
| Aug 28, 2025 | 12.85 | 13.07 | 12.82 | 12.91 | - | 0.78% | 4,419,186 |
| Aug 27, 2025 | 12.96 | 13.01 | 12.69 | 12.81 | - | -0.31% | 3,963,441 |
| Aug 26, 2025 | 12.83 | 13.02 | 12.67 | 12.85 | - | 0.23% | 3,161,811 |
| Aug 25, 2025 | 12.91 | 13.21 | 12.81 | 12.82 | - | 0.23% | 3,289,102 |
| Aug 22, 2025 | 12.82 | 12.90 | 12.51 | 12.79 | - | -0.16% | 2,945,905 |
| Aug 21, 2025 | 12.59 | 12.97 | 12.59 | 12.81 | - | 1.75% | 4,240,029 |
| Aug 20, 2025 | 12.52 | 12.75 | 12.49 | 12.59 | - | 0.64% | 2,370,570 |
| Aug 19, 2025 | 12.43 | 12.86 | 12.43 | 12.51 | - | 0.72% | 3,797,596 |
| Aug 18, 2025 | 12.50 | 12.51 | 12.25 | 12.42 | - | -2.20% | 3,823,329 |
| Aug 15, 2025 | 12.47 | 12.78 | 12.36 | 12.70 | - | 1.84% | 3,868,695 |
| Aug 14, 2025 | 12.74 | 12.82 | 12.40 | 12.47 | - | -2.12% | 2,992,939 |
| Aug 13, 2025 | 12.70 | 12.96 | 12.64 | 12.74 | - | 0.16% | 2,713,199 |
| Aug 12, 2025 | 12.90 | 13.01 | 12.66 | 12.72 | - | -2.00% | 2,648,432 |
| Aug 11, 2025 | 12.70 | 13.21 | 12.70 | 12.98 | - | 3.10% | 5,717,846 |
| Aug 8, 2025 | 12.44 | 12.73 | 12.30 | 12.59 | - | 1.29% | 3,741,200 |
| Aug 7, 2025 | 12.30 | 12.63 | 12.28 | 12.43 | - | 1.47% | 4,055,759 |
| Aug 6, 2025 | 12.25 | 12.35 | 12.14 | 12.25 | - | - | 2,177,021 |
| Aug 5, 2025 | 12.09 | 12.42 | 12.04 | 12.25 | - | 1.74% | 5,150,131 |
| Aug 4, 2025 | 12.08 | 12.24 | 11.92 | 12.04 | - | 1.26% | 3,884,030 |
| Aug 1, 2025 | 12.03 | 12.08 | 11.82 | 11.89 | - | -1.25% | 2,907,868 |
| Jul 31, 2025 | 12.36 | 12.36 | 12.01 | 12.04 | - | -0.99% | 4,929,797 |
| Jul 30, 2025 | 13.37 | 13.40 | 12.16 | 12.16 | - | -4.03% | 16,367,752 |
| Jul 29, 2025 | 11.61 | 12.67 | 11.52 | 12.67 | - | 9.98% | 26,691,482 |
| Jul 28, 2025 | 11.51 | 11.56 | 11.45 | 11.52 | - | 0.44% | 2,039,666 |
| Jul 25, 2025 | 11.56 | 11.60 | 11.40 | 11.47 | - | -0.78% | 1,860,421 |
| Jul 24, 2025 | 11.43 | 11.83 | 11.31 | 11.56 | - | 1.40% | 5,147,217 |
| Jul 23, 2025 | 11.31 | 11.47 | 11.29 | 11.40 | - | 0.80% | 1,669,417 |
| Jul 22, 2025 | 11.34 | 11.44 | 11.30 | 11.31 | - | -0.26% | 2,034,380 |
| Jul 21, 2025 | 11.34 | 11.40 | 11.29 | 11.34 | - | 0.89% | 1,979,069 |
| Jul 18, 2025 | 11.29 | 11.35 | 11.19 | 11.24 | - | -0.44% | 1,876,174 |
| Jul 17, 2025 | 11.10 | 11.73 | 10.94 | 11.29 | - | 2.08% | 9,243,192 |
| Jul 16, 2025 | 10.95 | 11.14 | 10.81 | 11.06 | - | 1.00% | 3,650,881 |
| Jul 14, 2025 | 10.98 | 11.03 | 10.90 | 10.95 | - | 0.09% | 1,463,536 |
| Jul 11, 2025 | 11.02 | 11.02 | 10.83 | 10.94 | - | -0.18% | 1,852,888 |
| Jul 10, 2025 | 10.82 | 10.97 | 10.78 | 10.96 | - | 1.39% | 1,649,123 |
| Jul 9, 2025 | 10.75 | 10.86 | 10.72 | 10.81 | - | 0.75% | 1,332,172 |
| Jul 8, 2025 | 10.91 | 10.97 | 10.71 | 10.73 | - | -1.47% | 1,520,997 |
| Jul 7, 2025 | 11.00 | 11.00 | 10.84 | 10.89 | - | -1.45% | 912,160 |
| Jul 4, 2025 | 11.06 | 11.06 | 10.94 | 11.05 | - | 0.91% | 1,230,795 |
| Jul 3, 2025 | 10.95 | 11.13 | 10.93 | 10.95 | - | 0.37% | 1,725,471 |
| Jul 2, 2025 | 10.96 | 11.04 | 10.86 | 10.91 | - | -0.46% | 1,146,233 |
| Jul 1, 2025 | 10.83 | 11.09 | 10.77 | 10.96 | - | 1.20% | 2,231,098 |
| Jun 30, 2025 | 10.65 | 10.88 | 10.62 | 10.83 | - | 1.98% | 1,563,420 |
| Jun 27, 2025 | 10.71 | 10.75 | 10.54 | 10.62 | - | -0.84% | 857,107 |
| Jun 26, 2025 | 10.93 | 11.00 | 10.71 | 10.71 | - | -2.10% | 1,049,446 |
| Jun 25, 2025 | 10.98 | 11.13 | 10.92 | 10.94 | - | -0.36% | 1,958,318 |