Skip to main content
logo
Söke Degirmencilik Sanayi ve Ticaret A.S. (IST:SOKE)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.02
+0.12 (0.86%)
Last updated: Aug 26, 2026, 2:54 PM GMT+3

IST:SOKE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202614.2414.2613.8513.9013.90-2.46%1,328,859
Aug 24, 202614.2514.3414.1314.2514.25-1,380,602
Aug 21, 202614.5114.5114.0914.2514.25-0.42%1,624,132
Aug 20, 202614.5914.6714.1214.3114.31-1.72%3,705,241
Aug 19, 202614.9214.9614.3014.5614.56-2.22%4,045,089
Aug 18, 202614.8315.2214.5414.8914.890.40%2,426,973
Aug 17, 202614.9215.2414.7814.8314.83-0.07%1,683,665
Aug 14, 202614.9315.0614.8414.8414.84-0.40%1,557,132
Aug 13, 202615.2115.3714.8114.9014.90-2.04%2,042,271
Aug 12, 202615.1415.5014.9815.2115.210.53%1,828,032
Aug 11, 202615.9916.2515.1315.1315.13-4.54%2,071,619
Aug 10, 202615.6816.4515.6815.8515.851.73%2,886,629
Aug 7, 202615.5016.0815.2515.5815.582.43%2,053,843
Aug 6, 202615.0215.7615.0015.2115.211.26%2,747,297
Aug 5, 202615.0015.3514.8715.0215.020.13%1,196,879
Aug 4, 202614.9415.1414.8215.0015.000.40%1,019,484
Aug 3, 202615.2515.4714.7914.9414.94-2.03%1,506,310
Jul 31, 202616.5116.5415.1915.2515.25-7.63%4,068,809
Jul 30, 202616.5016.8516.4116.5116.510.06%1,491,481
Jul 29, 202616.4917.4516.3516.5016.500.06%3,893,314
Jul 28, 202616.4016.7116.3116.4916.490.55%1,318,457
Jul 27, 202617.1817.2516.3616.4016.40-4.09%2,440,234
Jul 24, 202618.0018.1217.1017.1017.10-5.00%3,322,857
Jul 23, 202618.8618.9317.8418.0018.00-2.23%4,803,023
Jul 22, 202618.2719.2917.6818.4118.410.66%3,212,740
Jul 21, 202618.8519.2918.0118.2918.29-2.97%3,154,302
Jul 20, 202619.1419.6318.5318.8518.85-1.57%3,288,038
Jul 17, 202618.9519.3018.7519.1519.150.05%4,485,323
Jul 16, 202617.8019.3917.8019.1419.148.56%12,734,778
Jul 14, 202616.7017.7416.7017.6317.634.32%6,099,671
Jul 13, 202617.0117.3216.6716.9016.90-3,204,765
Jul 10, 202616.1616.9516.1616.9016.902.74%2,739,667
Jul 9, 202616.3316.6516.2616.4516.450.61%2,648,312
Jul 8, 202616.3316.4416.0916.3516.35-2,365,565
Jul 7, 202616.1016.6116.1016.3516.350.12%4,491,192
Jul 6, 202616.0016.4015.8716.3316.330.99%3,974,707
Jul 3, 202615.5016.2215.4316.1716.174.32%4,390,329
Jul 2, 202615.4415.6815.3115.5015.500.39%2,916,369
Jul 1, 202615.2415.5115.1015.4415.441.31%2,915,443
Jun 30, 202616.1016.5515.0315.2415.24-5.46%10,939,265
Jun 29, 202616.5216.5216.1116.1216.12-3.12%2,998,200
Jun 26, 202616.2016.6415.8716.6416.641.65%4,252,483
Jun 25, 202616.5116.9916.1216.3716.37-2.39%5,821,257
Jun 24, 202617.0617.1016.4316.7716.77-1.58%5,695,492
Jun 23, 202618.3318.3516.7617.0417.04-7.24%17,643,821
Jun 22, 202616.7018.3716.5818.3718.3710.00%15,199,705
Jun 19, 202616.5616.8916.4316.7016.700.30%2,996,112
Jun 18, 202616.3316.8315.9616.6516.652.46%6,713,976
Jun 17, 202617.3717.6615.9116.2516.25-4.19%14,958,750
Jun 16, 202615.4216.9615.3616.9616.969.99%5,633,554