Sok Marketler Ticaret A.S. (IST:SOKM)
36.14
-0.62 (-1.69%)
Sep 26, 2025, 6:09 PM GMT+3
IST:SOKM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 36.70 | 36.88 | 36.04 | 36.14 | 36.14 | -1.69% | 4,967,193 |
Sep 25, 2025 | 37.02 | 37.20 | 36.34 | 36.76 | 36.76 | -0.33% | 6,897,758 |
Sep 24, 2025 | 36.88 | 37.30 | 36.38 | 36.88 | 36.88 | 0.11% | 8,268,826 |
Sep 23, 2025 | 37.28 | 37.36 | 36.70 | 36.84 | 36.84 | -1.86% | 9,220,281 |
Sep 22, 2025 | 37.82 | 38.00 | 37.18 | 37.54 | 37.54 | 1.19% | 9,031,971 |
Sep 19, 2025 | 36.68 | 37.16 | 36.40 | 37.10 | 37.10 | 1.26% | 6,492,194 |
Sep 18, 2025 | 37.26 | 37.50 | 36.54 | 36.64 | 36.64 | -1.35% | 5,667,874 |
Sep 17, 2025 | 37.40 | 37.68 | 36.98 | 37.14 | 37.14 | -0.70% | 5,844,915 |
Sep 16, 2025 | 37.10 | 37.40 | 36.54 | 37.40 | 37.40 | 1.03% | 5,027,873 |
Sep 15, 2025 | 35.04 | 37.08 | 34.36 | 37.02 | 37.02 | 5.47% | 10,425,738 |
Sep 12, 2025 | 35.62 | 35.66 | 34.82 | 35.10 | 35.10 | -1.02% | 5,564,819 |
Sep 11, 2025 | 36.06 | 37.50 | 35.46 | 35.46 | 35.46 | -1.34% | 10,451,559 |
Sep 10, 2025 | 35.92 | 36.16 | 35.22 | 35.94 | 35.94 | 0.39% | 8,460,151 |
Sep 9, 2025 | 36.10 | 36.28 | 35.38 | 35.80 | 35.80 | -0.39% | 7,101,745 |
Sep 8, 2025 | 37.22 | 37.30 | 35.92 | 35.94 | 35.94 | -5.62% | 6,893,762 |
Sep 5, 2025 | 38.84 | 38.92 | 37.94 | 38.08 | 38.08 | -1.70% | 4,751,447 |
Sep 4, 2025 | 39.22 | 39.84 | 38.52 | 38.74 | 38.74 | -0.92% | 6,197,407 |
Sep 3, 2025 | 39.16 | 39.44 | 38.28 | 39.10 | 39.10 | -0.61% | 5,490,879 |
Sep 2, 2025 | 40.96 | 40.98 | 37.88 | 39.34 | 39.34 | -3.53% | 8,631,292 |
Sep 1, 2025 | 40.34 | 40.86 | 39.74 | 40.78 | 40.78 | 1.09% | 5,076,435 |
Aug 29, 2025 | 40.64 | 40.96 | 40.08 | 40.34 | 40.34 | -0.93% | 5,500,616 |
Aug 28, 2025 | 40.62 | 41.70 | 40.62 | 40.72 | 40.72 | 0.30% | 4,246,558 |
Aug 27, 2025 | 41.24 | 41.56 | 40.20 | 40.60 | 40.60 | -1.69% | 6,045,964 |
Aug 26, 2025 | 40.96 | 41.82 | 40.70 | 41.30 | 41.30 | 0.34% | 6,720,750 |
Aug 25, 2025 | 40.00 | 41.20 | 39.84 | 41.16 | 41.16 | 3.94% | 7,989,305 |
Aug 22, 2025 | 38.98 | 39.72 | 38.86 | 39.60 | 39.60 | 1.85% | 10,219,239 |
Aug 21, 2025 | 38.50 | 39.00 | 38.34 | 38.88 | 38.88 | 1.67% | 8,253,741 |
Aug 20, 2025 | 37.64 | 38.38 | 37.50 | 38.24 | 38.24 | 1.27% | 6,034,365 |
Aug 19, 2025 | 38.40 | 38.54 | 37.58 | 37.76 | 37.76 | -2.02% | 7,030,688 |
Aug 18, 2025 | 38.88 | 39.06 | 37.80 | 38.54 | 38.54 | -0.87% | 8,546,636 |
Aug 15, 2025 | 36.70 | 39.14 | 36.68 | 38.88 | 38.88 | 4.24% | 11,980,627 |
Aug 14, 2025 | 37.78 | 37.98 | 37.24 | 37.30 | 37.30 | -1.27% | 4,664,204 |
Aug 13, 2025 | 38.36 | 38.36 | 37.66 | 37.78 | 37.78 | -1.56% | 6,040,704 |
Aug 12, 2025 | 38.60 | 38.62 | 37.76 | 38.38 | 38.38 | -0.42% | 6,385,641 |
Aug 11, 2025 | 38.50 | 38.92 | 38.32 | 38.54 | 38.54 | 0.73% | 6,322,261 |
Aug 8, 2025 | 38.26 | 38.52 | 37.80 | 38.26 | 38.26 | 0.16% | 7,709,323 |
Aug 7, 2025 | 38.38 | 38.84 | 38.10 | 38.20 | 38.20 | - | 8,210,505 |
Aug 6, 2025 | 38.38 | 38.46 | 37.84 | 38.20 | 38.20 | -0.26% | 8,721,006 |
Aug 5, 2025 | 37.84 | 38.74 | 37.78 | 38.30 | 38.30 | 1.38% | 7,148,851 |
Aug 4, 2025 | 37.24 | 37.84 | 37.18 | 37.78 | 37.78 | 1.83% | 7,554,585 |
Aug 1, 2025 | 37.36 | 37.50 | 36.86 | 37.10 | 37.10 | -0.59% | 5,820,799 |
Jul 31, 2025 | 37.18 | 37.50 | 36.66 | 37.32 | 37.32 | 0.81% | 8,809,350 |
Jul 30, 2025 | 36.88 | 37.30 | 36.68 | 37.02 | 37.02 | 0.38% | 5,403,277 |
Jul 29, 2025 | 37.16 | 37.32 | 36.74 | 36.88 | 36.88 | -0.70% | 5,060,879 |
Jul 28, 2025 | 37.78 | 37.96 | 37.02 | 37.14 | 37.14 | -1.69% | 5,352,370 |
Jul 25, 2025 | 38.14 | 38.14 | 37.52 | 37.78 | 37.78 | -0.47% | 3,654,106 |
Jul 24, 2025 | 37.50 | 38.26 | 37.48 | 37.96 | 37.96 | 1.44% | 6,638,332 |
Jul 23, 2025 | 37.52 | 37.60 | 37.04 | 37.42 | 37.42 | 0.11% | 4,733,901 |
Jul 22, 2025 | 37.64 | 38.18 | 37.30 | 37.38 | 37.38 | -0.48% | 6,498,207 |
Jul 21, 2025 | 36.90 | 37.92 | 36.90 | 37.56 | 37.56 | 2.07% | 6,372,994 |