Sok Marketler Ticaret A.S. (IST:SOKM)
Turkey · Delayed Price · Currency is TRY 52.75
+1.85 (3.63%)
Apr 17, 2026, 6:09 PM GMT+3
IST:SOKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 51.05 | 52.80 | 51.00 | 52.75 | 52.75 | 3.63% | 15,334,500 |
| Apr 16, 2026 | 52.60 | 53.20 | 50.90 | 50.90 | 50.90 | -1.26% | 16,535,321 |
| Apr 15, 2026 | 53.65 | 53.70 | 51.50 | 51.55 | 51.55 | -3.01% | 9,404,585 |
| Apr 14, 2026 | 53.85 | 54.30 | 52.50 | 53.15 | 53.15 | -0.75% | 9,367,789 |
| Apr 13, 2026 | 55.30 | 55.35 | 52.55 | 53.55 | 53.55 | -4.97% | 9,460,856 |
| Apr 10, 2026 | 55.20 | 56.50 | 54.40 | 56.35 | 56.35 | 2.55% | 6,713,324 |
| Apr 9, 2026 | 53.10 | 54.95 | 52.95 | 54.95 | 54.95 | 3.48% | 4,123,923 |
| Apr 8, 2026 | 52.80 | 53.85 | 52.40 | 53.10 | 53.10 | 4.12% | 6,307,358 |
| Apr 7, 2026 | 51.85 | 52.20 | 50.60 | 51.00 | 51.00 | -1.64% | 4,066,830 |
| Apr 6, 2026 | 52.10 | 52.80 | 51.10 | 51.85 | 51.85 | -0.38% | 5,395,481 |
| Apr 3, 2026 | 53.50 | 53.70 | 51.85 | 52.05 | 52.05 | -1.98% | 5,145,287 |
| Apr 2, 2026 | 49.84 | 53.10 | 49.58 | 53.10 | 53.10 | 5.15% | 12,424,673 |
| Apr 1, 2026 | 50.00 | 50.90 | 49.52 | 50.50 | 50.50 | 3.23% | 6,230,359 |
| Mar 31, 2026 | 49.32 | 49.46 | 48.46 | 48.92 | 48.92 | -0.24% | 8,609,595 |
| Mar 30, 2026 | 47.98 | 49.68 | 47.52 | 49.04 | 49.04 | 1.78% | 10,413,040 |
| Mar 27, 2026 | 48.14 | 48.64 | 47.28 | 48.18 | 48.18 | 0.37% | 8,097,553 |
| Mar 26, 2026 | 50.80 | 50.95 | 48.00 | 48.00 | 48.00 | -5.88% | 11,355,920 |
| Mar 25, 2026 | 51.00 | 51.75 | 50.60 | 51.00 | 51.00 | 0.79% | 7,608,404 |
| Mar 24, 2026 | 51.85 | 51.85 | 49.94 | 50.60 | 50.60 | -2.60% | 5,804,317 |
| Mar 23, 2026 | 52.50 | 52.55 | 49.60 | 51.95 | 51.95 | -1.24% | 8,773,488 |
| Mar 19, 2026 | 52.85 | 54.90 | 51.80 | 52.60 | 52.60 | -1.31% | 2,487,420 |
| Mar 18, 2026 | 54.40 | 54.50 | 52.20 | 53.30 | 53.30 | -1.39% | 5,331,873 |
| Mar 17, 2026 | 53.55 | 54.60 | 52.75 | 54.05 | 54.05 | 1.31% | 4,000,519 |
| Mar 16, 2026 | 55.00 | 55.20 | 53.20 | 53.35 | 53.35 | -2.65% | 3,919,906 |
| Mar 13, 2026 | 56.80 | 57.00 | 54.80 | 54.80 | 54.80 | -3.78% | 5,410,308 |
| Mar 12, 2026 | 56.85 | 58.10 | 55.90 | 56.95 | 56.95 | -0.26% | 5,074,214 |
| Mar 11, 2026 | 59.00 | 60.25 | 56.05 | 57.10 | 57.10 | -2.56% | 9,691,380 |
| Mar 10, 2026 | 59.10 | 59.60 | 57.20 | 58.60 | 58.60 | -0.93% | 14,758,460 |
| Mar 9, 2026 | 58.30 | 59.15 | 55.65 | 59.15 | 59.15 | -1.00% | 7,453,307 |
| Mar 6, 2026 | 60.40 | 61.40 | 59.55 | 59.75 | 59.75 | -1.81% | 2,483,502 |
| Mar 5, 2026 | 61.85 | 62.50 | 60.55 | 60.85 | 60.85 | -0.33% | 2,599,134 |
| Mar 4, 2026 | 62.35 | 62.65 | 60.75 | 61.05 | 61.05 | -2.32% | 4,805,988 |
| Mar 3, 2026 | 63.70 | 64.60 | 62.00 | 62.50 | 62.50 | -2.11% | 2,785,732 |
| Mar 2, 2026 | 59.00 | 64.60 | 59.00 | 63.85 | 63.85 | 0.16% | 5,799,496 |
| Feb 27, 2026 | 66.90 | 66.95 | 62.80 | 63.75 | 63.75 | -3.85% | 5,780,289 |
| Feb 26, 2026 | 69.00 | 69.00 | 65.60 | 66.30 | 66.30 | -3.91% | 6,308,941 |
| Feb 25, 2026 | 70.00 | 70.10 | 68.10 | 69.00 | 69.00 | -1.43% | 2,875,920 |
| Feb 24, 2026 | 68.00 | 70.25 | 67.35 | 70.00 | 70.00 | 2.49% | 6,321,151 |
| Feb 23, 2026 | 70.05 | 70.20 | 68.00 | 68.30 | 68.30 | -0.58% | 2,848,249 |
| Feb 20, 2026 | 67.30 | 68.85 | 66.80 | 68.70 | 68.70 | 1.70% | 3,817,229 |
| Feb 19, 2026 | 68.10 | 68.90 | 67.00 | 67.55 | 67.55 | -0.59% | 6,187,628 |
| Feb 18, 2026 | 68.25 | 68.95 | 66.85 | 67.95 | 67.95 | -0.66% | 3,931,420 |
| Feb 17, 2026 | 69.60 | 69.75 | 68.40 | 68.40 | 68.40 | -1.72% | 2,443,268 |
| Feb 16, 2026 | 69.20 | 70.15 | 68.70 | 69.60 | 69.60 | 1.38% | 5,473,363 |
| Feb 13, 2026 | 67.00 | 68.65 | 67.00 | 68.65 | 68.65 | 2.54% | 4,544,058 |
| Feb 12, 2026 | 65.45 | 67.10 | 65.40 | 66.95 | 66.95 | 2.45% | 4,960,784 |
| Feb 11, 2026 | 65.40 | 66.20 | 65.00 | 65.35 | 65.35 | -1.28% | 4,202,388 |
| Feb 10, 2026 | 65.00 | 66.70 | 63.60 | 66.20 | 66.20 | 2.00% | 6,161,403 |
| Feb 9, 2026 | 63.10 | 64.90 | 63.10 | 64.90 | 64.90 | 3.76% | 3,882,751 |
| Feb 6, 2026 | 63.05 | 63.65 | 61.60 | 62.55 | 62.55 | -1.18% | 5,487,232 |