Sok Marketler Ticaret A.S. (IST:SOKM)
Turkey · Delayed Price · Currency is TRY 55.10
+0.10 (0.18%)
Oct 8, 2026, 3:05 PM GMT+3
IST:SOKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 55.00 | 55.50 | 54.25 | 55.10 | 55.10 | 0.18% | 1,342,383 |
| Oct 7, 2026 | 56.35 | 56.70 | 55.00 | 55.00 | 55.00 | -2.40% | 1,454,360 |
| Oct 6, 2026 | 56.55 | 57.20 | 56.00 | 56.35 | 56.35 | -0.27% | 1,635,383 |
| Oct 5, 2026 | 57.35 | 57.65 | 55.65 | 56.50 | 56.50 | -1.14% | 2,951,769 |
| Oct 2, 2026 | 55.75 | 57.70 | 55.55 | 57.15 | 57.15 | 2.79% | 2,535,287 |
| Oct 1, 2026 | 53.50 | 56.20 | 53.50 | 55.60 | 55.60 | 2.77% | 4,132,408 |
| Sep 30, 2026 | 56.60 | 56.85 | 54.00 | 54.10 | 54.10 | -5.00% | 4,622,043 |
| Sep 29, 2026 | 57.20 | 58.05 | 55.45 | 56.95 | 56.95 | -0.18% | 3,306,838 |
| Sep 28, 2026 | 56.75 | 57.25 | 55.60 | 57.05 | 57.05 | -0.35% | 3,606,385 |
| Sep 25, 2026 | 58.00 | 58.50 | 56.85 | 57.25 | 57.25 | -0.43% | 1,891,619 |
| Sep 24, 2026 | 58.55 | 59.95 | 57.40 | 57.50 | 57.50 | -1.79% | 2,535,330 |
| Sep 23, 2026 | 57.60 | 58.95 | 57.15 | 58.55 | 58.55 | 1.65% | 3,659,015 |
| Sep 22, 2026 | 59.20 | 59.75 | 57.50 | 57.60 | 57.60 | -1.71% | 3,182,315 |
| Sep 21, 2026 | 57.90 | 58.80 | 56.35 | 58.60 | 58.60 | -0.34% | 2,867,606 |
| Sep 18, 2026 | 57.15 | 58.80 | 56.30 | 58.80 | 58.80 | 2.89% | 4,061,884 |
| Sep 17, 2026 | 56.20 | 59.00 | 54.70 | 57.15 | 57.15 | 1.60% | 4,473,979 |
| Sep 16, 2026 | 58.15 | 59.00 | 54.75 | 56.25 | 56.25 | -3.52% | 3,729,274 |
| Sep 15, 2026 | 60.10 | 60.80 | 57.80 | 58.30 | 58.30 | -3.48% | 3,342,039 |
| Sep 14, 2026 | 60.95 | 61.90 | 60.00 | 60.40 | 60.40 | -1.63% | 3,715,042 |
| Sep 11, 2026 | 60.65 | 61.60 | 59.85 | 61.40 | 61.40 | 1.32% | 3,534,629 |
| Sep 10, 2026 | 60.80 | 61.55 | 59.95 | 60.60 | 60.60 | 0.33% | 6,514,069 |
| Sep 9, 2026 | 59.00 | 60.70 | 58.95 | 60.40 | 60.40 | 2.37% | 6,688,406 |
| Sep 8, 2026 | 58.00 | 59.30 | 57.60 | 59.00 | 59.00 | 1.72% | 4,899,417 |
| Sep 7, 2026 | 58.40 | 58.95 | 56.75 | 58.00 | 58.00 | - | 3,468,335 |
| Sep 4, 2026 | 58.10 | 58.40 | 56.85 | 58.00 | 58.00 | - | 2,981,959 |
| Sep 3, 2026 | 57.30 | 58.35 | 55.65 | 58.00 | 58.00 | 1.58% | 4,966,804 |
| Sep 2, 2026 | 56.45 | 58.20 | 55.95 | 57.10 | 57.10 | 0.97% | 5,212,767 |
| Sep 1, 2026 | 55.45 | 56.80 | 55.25 | 56.55 | 56.55 | 2.08% | 3,115,004 |
| Aug 31, 2026 | 57.80 | 58.25 | 55.25 | 55.40 | 55.40 | -4.15% | 4,828,196 |
| Aug 28, 2026 | 56.45 | 58.20 | 56.35 | 57.80 | 57.80 | 2.66% | 4,046,084 |
| Aug 27, 2026 | 57.20 | 57.80 | 56.10 | 56.30 | 56.30 | -1.49% | 3,959,327 |
| Aug 26, 2026 | 58.10 | 59.15 | 57.15 | 57.15 | 57.15 | -1.64% | 5,141,735 |
| Aug 25, 2026 | 58.40 | 59.60 | 56.85 | 58.10 | 58.10 | -1.27% | 4,794,704 |
| Aug 24, 2026 | 59.30 | 61.10 | 58.75 | 58.85 | 58.85 | -0.25% | 4,829,646 |
| Aug 21, 2026 | 58.50 | 59.40 | 57.90 | 59.00 | 59.00 | 2.34% | 5,898,189 |
| Aug 20, 2026 | 57.80 | 58.75 | 56.60 | 57.65 | 57.65 | 0.26% | 4,561,585 |
| Aug 19, 2026 | 54.60 | 58.85 | 54.10 | 57.50 | 57.50 | 5.31% | 10,927,005 |
| Aug 18, 2026 | 51.00 | 54.90 | 50.00 | 54.60 | 54.60 | 4.60% | 9,287,668 |
| Aug 17, 2026 | 53.10 | 53.25 | 51.80 | 52.20 | 52.20 | -0.95% | 4,727,894 |
| Aug 14, 2026 | 53.15 | 53.80 | 52.50 | 52.70 | 52.70 | -0.09% | 4,291,160 |
| Aug 13, 2026 | 52.45 | 53.40 | 51.50 | 52.75 | 52.75 | 1.05% | 5,121,779 |
| Aug 12, 2026 | 50.30 | 52.65 | 49.12 | 52.20 | 52.20 | 2.15% | 8,550,107 |
| Aug 11, 2026 | 52.25 | 52.35 | 50.75 | 51.10 | 51.10 | -2.01% | 4,233,232 |
| Aug 10, 2026 | 52.25 | 53.30 | 51.05 | 52.15 | 52.15 | 0.87% | 5,262,437 |
| Aug 7, 2026 | 50.85 | 52.50 | 50.85 | 51.70 | 51.70 | 1.27% | 3,547,865 |
| Aug 6, 2026 | 51.50 | 52.45 | 50.70 | 51.05 | 51.05 | -0.49% | 4,437,135 |
| Aug 5, 2026 | 51.30 | 51.50 | 49.82 | 51.30 | 51.30 | -0.58% | 5,310,060 |
| Aug 4, 2026 | 50.00 | 53.45 | 49.90 | 51.60 | 51.60 | 2.79% | 7,645,573 |
| Aug 3, 2026 | 51.40 | 51.90 | 49.94 | 50.20 | 50.20 | -1.57% | 5,744,522 |
| Jul 31, 2026 | 52.60 | 53.00 | 50.30 | 51.00 | 51.00 | -3.04% | 6,036,738 |