Söke Degirmencilik Sanayi ve Ticaret A.S. (IST:SOKE)
Turkey · Delayed Price · Currency is TRY 7.50
+0.08 (1.08%)
At close: Oct 28, 2026
IST:SOKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.55 | 7.62 | 7.38 | 7.50 | 7.50 | 1.08% | 492,633 |
| Oct 27, 2026 | 7.54 | 7.69 | 7.35 | 7.42 | 7.42 | 0.27% | 1,278,082 |
| Oct 26, 2026 | 7.44 | 7.80 | 7.20 | 7.40 | 7.40 | -0.54% | 998,505 |
| Oct 23, 2026 | 7.26 | 7.44 | 7.10 | 7.44 | 7.44 | 2.48% | 2,299,805 |
| Oct 22, 2026 | 7.26 | 7.50 | 7.26 | 7.26 | 7.26 | -1.89% | 1,365,210 |
| Oct 21, 2026 | 7.89 | 7.89 | 7.40 | 7.40 | 7.40 | -4.15% | 1,656,227 |
| Oct 20, 2026 | 7.64 | 7.76 | 7.54 | 7.72 | 7.72 | 1.58% | 2,374,639 |
| Oct 19, 2026 | 7.60 | 8.40 | 7.54 | 7.60 | 7.60 | -0.52% | 3,629,839 |
| Oct 16, 2026 | 7.36 | 7.76 | 7.36 | 7.64 | 7.64 | -1.04% | 2,841,788 |
| Oct 15, 2026 | 7.50 | 7.86 | 7.38 | 7.72 | 7.72 | 3.35% | 3,144,889 |
| Oct 14, 2026 | 7.67 | 8.00 | 7.43 | 7.47 | 7.47 | -2.61% | 5,993,745 |
| Oct 13, 2026 | 7.79 | 8.20 | 7.66 | 7.67 | 7.67 | -1.67% | 5,827,819 |
| Oct 12, 2026 | 8.09 | 8.12 | 7.68 | 7.80 | 7.80 | -1.52% | 5,059,528 |
| Oct 9, 2026 | 8.18 | 8.34 | 7.83 | 7.92 | 7.92 | -0.88% | 11,099,369 |
| Oct 8, 2026 | 7.27 | 7.99 | 7.05 | 7.99 | 7.99 | 9.90% | 11,939,369 |
| Oct 7, 2026 | 7.00 | 7.62 | 7.00 | 7.27 | 7.27 | 4.30% | 16,259,842 |
| Oct 6, 2026 | 7.13 | 7.13 | 6.76 | 6.97 | 6.97 | 7.40% | 17,735,074 |
| Oct 5, 2026 | 6.44 | 6.63 | 6.42 | 6.49 | 6.49 | 1.09% | 1,755,060 |
| Oct 2, 2026 | 6.22 | 6.52 | 6.22 | 6.42 | 6.42 | 3.22% | 2,884,094 |
| Oct 1, 2026 | 6.00 | 6.40 | 5.91 | 6.22 | 6.22 | 3.67% | 3,037,143 |
| Sep 30, 2026 | 6.15 | 6.35 | 5.85 | 6.00 | 6.00 | -6.25% | 4,544,008 |
| Sep 29, 2026 | 7.04 | 7.04 | 6.34 | 6.40 | 6.40 | -9.09% | 12,390,764 |
| Sep 28, 2026 | 7.40 | 7.53 | 6.94 | 7.04 | 7.04 | -8.69% | 4,610,944 |
| Sep 25, 2026 | 8.01 | 8.08 | 7.61 | 7.71 | 7.71 | -2.41% | 2,136,035 |
| Sep 24, 2026 | 8.10 | 8.35 | 7.90 | 7.90 | 7.90 | -2.47% | 1,729,905 |
| Sep 23, 2026 | 8.15 | 8.35 | 8.10 | 8.10 | 8.10 | -0.49% | 2,253,768 |
| Sep 22, 2026 | 8.03 | 8.33 | 8.01 | 8.14 | 8.14 | 0.99% | 2,169,606 |
| Sep 21, 2026 | 8.49 | 8.60 | 8.03 | 8.06 | 8.06 | -5.06% | 4,032,212 |
| Sep 18, 2026 | 9.32 | 9.34 | 8.49 | 8.49 | 8.49 | -6.08% | 2,529,480 |
| Sep 17, 2026 | 9.01 | 9.30 | 8.88 | 9.04 | 9.04 | 0.44% | 2,881,098 |
| Sep 16, 2026 | 9.66 | 9.83 | 8.90 | 9.00 | 9.00 | -7.79% | 5,799,931 |
| Sep 15, 2026 | 11.00 | 11.00 | 9.76 | 9.76 | 9.76 | -9.71% | 11,183,039 |
| Sep 14, 2026 | 11.20 | 11.20 | 10.81 | 10.81 | 10.81 | -3.57% | 1,097,970 |
| Sep 11, 2026 | 11.27 | 11.33 | 11.09 | 11.21 | 11.21 | -0.53% | 1,641,676 |
| Sep 10, 2026 | 11.65 | 11.66 | 11.21 | 11.27 | 11.27 | -3.01% | 2,233,776 |
| Sep 9, 2026 | 11.70 | 11.77 | 11.60 | 11.62 | 11.62 | -0.77% | 2,393,097 |
| Sep 8, 2026 | 11.62 | 11.83 | 11.43 | 11.71 | 11.71 | 0.77% | 2,008,685 |
| Sep 7, 2026 | 11.55 | 11.87 | 11.42 | 11.62 | 11.62 | 1.75% | 2,241,019 |
| Sep 4, 2026 | 11.30 | 11.47 | 10.75 | 11.42 | 11.42 | 1.06% | 1,792,137 |
| Sep 3, 2026 | 11.64 | 11.65 | 11.06 | 11.30 | 11.30 | -2.92% | 2,148,930 |
| Sep 2, 2026 | 11.81 | 11.84 | 11.09 | 11.64 | 11.64 | -1.44% | 3,895,599 |
| Sep 1, 2026 | 11.61 | 12.30 | 11.51 | 11.81 | 11.81 | -7.59% | 6,954,311 |
| Aug 31, 2026 | 14.00 | 14.00 | 12.78 | 12.78 | 12.78 | -10.00% | 9,622,222 |
| Aug 28, 2026 | 14.30 | 14.39 | 13.92 | 14.20 | 14.20 | -0.70% | 2,824,680 |
| Aug 27, 2026 | 14.50 | 14.84 | 14.14 | 14.30 | 14.30 | 2.00% | 4,809,391 |
| Aug 26, 2026 | 13.93 | 14.09 | 13.89 | 14.02 | 14.02 | 0.86% | 1,316,648 |
| Aug 25, 2026 | 14.24 | 14.26 | 13.85 | 13.90 | 13.90 | -2.46% | 1,328,859 |
| Aug 24, 2026 | 14.25 | 14.34 | 14.13 | 14.25 | 14.25 | - | 1,380,602 |
| Aug 21, 2026 | 14.51 | 14.51 | 14.09 | 14.25 | 14.25 | -0.42% | 1,624,132 |
| Aug 20, 2026 | 14.59 | 14.67 | 14.12 | 14.31 | 14.31 | -1.72% | 3,705,241 |