Sok Marketler Ticaret AS SOKM
BIST · Türkiye · Retail Trade
₺54.65+0.55 (+1.02%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺54.55 | +0.83% | ₺53.50 | ₺55.90 | ₺53.50 | 1.45M |
| 2026-09-30 | ₺54.10 | -5.00% | ₺56.60 | ₺56.85 | ₺54.00 | 4.62M |
| 2026-09-29 | ₺56.95 | -0.18% | ₺57.20 | ₺58.05 | ₺55.45 | 3.31M |
| 2026-09-28 | ₺57.05 | -0.35% | ₺56.75 | ₺57.25 | ₺55.60 | 3.61M |
| 2026-09-25 | ₺57.25 | -0.43% | ₺58.00 | ₺58.50 | ₺56.85 | 1.89M |
| 2026-09-24 | ₺57.50 | -1.79% | ₺58.55 | ₺59.95 | ₺57.40 | 2.54M |
| 2026-09-23 | ₺58.55 | +1.65% | ₺57.60 | ₺58.95 | ₺57.15 | 3.66M |
| 2026-09-22 | ₺57.60 | -1.71% | ₺59.20 | ₺59.75 | ₺57.50 | 3.18M |
| 2026-09-21 | ₺58.60 | -0.34% | ₺57.90 | ₺58.80 | ₺56.35 | 2.87M |
| 2026-09-18 | ₺58.80 | +2.89% | ₺57.15 | ₺58.80 | ₺56.30 | 4.06M |
| 2026-09-17 | ₺57.15 | +1.60% | ₺56.20 | ₺59.00 | ₺54.70 | 4.47M |
| 2026-09-16 | ₺56.25 | -3.52% | ₺58.15 | ₺59.00 | ₺54.75 | 3.73M |
| 2026-09-15 | ₺58.30 | -3.48% | ₺60.10 | ₺60.80 | ₺57.80 | 3.34M |
| 2026-09-14 | ₺60.40 | -1.63% | ₺60.95 | ₺61.90 | ₺60.00 | 3.72M |
| 2026-09-11 | ₺61.40 | +1.32% | ₺60.65 | ₺61.60 | ₺59.85 | 3.53M |
| 2026-09-10 | ₺60.60 | +0.33% | ₺60.80 | ₺61.55 | ₺59.95 | 6.51M |
| 2026-09-09 | ₺60.40 | +2.37% | ₺59.00 | ₺60.70 | ₺58.95 | 6.69M |
| 2026-09-08 | ₺59.00 | +1.72% | ₺58.00 | ₺59.30 | ₺57.60 | 4.90M |
| 2026-09-07 | ₺58.00 | 0.00% | ₺58.40 | ₺58.95 | ₺56.75 | 3.47M |
| 2026-09-04 | ₺58.00 | 0.00% | ₺58.10 | ₺58.40 | ₺56.85 | 2.98M |
| 2026-09-03 | ₺58.00 | +1.58% | ₺57.30 | ₺58.35 | ₺55.65 | 4.97M |
| 2026-09-02 | ₺57.10 | +0.97% | ₺56.45 | ₺58.20 | ₺55.95 | 5.21M |
| 2026-09-01 | ₺56.55 | +2.08% | ₺55.45 | ₺56.80 | ₺55.25 | 3.12M |
| 2026-08-31 | ₺55.40 | -4.15% | ₺57.80 | ₺58.25 | ₺55.25 | 4.83M |
| 2026-08-28 | ₺57.80 | +2.66% | ₺56.45 | ₺58.20 | ₺56.35 | 4.05M |
| 2026-08-27 | ₺56.30 | -1.49% | ₺57.20 | ₺57.80 | ₺56.10 | 3.96M |
| 2026-08-26 | ₺57.15 | -1.64% | ₺58.10 | ₺59.15 | ₺57.15 | 5.14M |
| 2026-08-25 | ₺58.10 | -1.27% | ₺58.40 | ₺59.60 | ₺56.85 | 4.79M |
| 2026-08-24 | ₺58.85 | -0.25% | ₺59.30 | ₺61.10 | ₺58.75 | 4.83M |
| 2026-08-21 | ₺59.00 | +2.34% | ₺58.50 | ₺59.40 | ₺57.90 | 5.90M |
| 2026-08-20 | ₺57.65 | +0.26% | ₺57.80 | ₺58.75 | ₺56.60 | 4.56M |
| 2026-08-19 | ₺57.50 | +5.31% | ₺54.60 | ₺58.85 | ₺54.10 | 10.93M |
| 2026-08-18 | ₺54.60 | +4.60% | ₺51.00 | ₺54.90 | ₺50.00 | 9.29M |
| 2026-08-17 | ₺52.20 | -0.95% | ₺53.10 | ₺53.25 | ₺51.80 | 4.73M |
| 2026-08-14 | ₺52.70 | -0.09% | ₺53.15 | ₺53.80 | ₺52.50 | 4.29M |
| 2026-08-13 | ₺52.75 | +1.05% | ₺52.45 | ₺53.40 | ₺51.50 | 5.12M |
| 2026-08-12 | ₺52.20 | +2.15% | ₺50.30 | ₺52.65 | ₺49.12 | 8.55M |
| 2026-08-11 | ₺51.10 | -2.01% | ₺52.25 | ₺52.35 | ₺50.75 | 4.23M |
| 2026-08-10 | ₺52.15 | +0.87% | ₺52.25 | ₺53.30 | ₺51.05 | 5.26M |
| 2026-08-07 | ₺51.70 | +1.27% | ₺50.85 | ₺52.50 | ₺50.85 | 3.55M |
| 2026-08-06 | ₺51.05 | -0.49% | ₺51.50 | ₺52.45 | ₺50.70 | 4.44M |
| 2026-08-05 | ₺51.30 | -0.58% | ₺51.30 | ₺51.50 | ₺49.82 | 5.31M |
| 2026-08-04 | ₺51.60 | +2.79% | ₺50.00 | ₺53.45 | ₺49.90 | 7.65M |
| 2026-08-03 | ₺50.20 | -1.57% | ₺51.40 | ₺51.90 | ₺49.94 | 5.74M |
| 2026-07-31 | ₺51.00 | -3.04% | ₺52.60 | ₺53.00 | ₺50.30 | 6.04M |
| 2026-07-30 | ₺52.60 | +0.10% | ₺52.45 | ₺53.55 | ₺51.95 | 4.73M |
| 2026-07-29 | ₺52.55 | -1.50% | ₺53.15 | ₺53.40 | ₺51.40 | 5.65M |
| 2026-07-28 | ₺53.35 | +2.60% | ₺51.60 | ₺53.70 | ₺51.60 | 5.02M |
| 2026-07-27 | ₺52.00 | -2.07% | ₺53.50 | ₺53.65 | ₺51.85 | 4.27M |
| 2026-07-24 | ₺53.10 | -3.28% | ₺54.50 | ₺55.50 | ₺53.05 | 4.27M |
| 2026-07-23 | ₺54.90 | -2.23% | ₺55.60 | ₺56.05 | ₺54.45 | 7.13M |
| 2026-07-22 | ₺56.15 | +6.24% | ₺53.10 | ₺56.20 | ₺52.95 | 10.58M |
| 2026-07-21 | ₺52.85 | -0.84% | ₺53.20 | ₺53.25 | ₺51.75 | 5.16M |
| 2026-07-20 | ₺53.30 | +3.29% | ₺51.45 | ₺53.35 | ₺51.00 | 7.14M |
| 2026-07-17 | ₺51.60 | +0.68% | ₺50.85 | ₺52.90 | ₺50.85 | 8.76M |
| 2026-07-16 | ₺51.25 | +5.02% | ₺49.32 | ₺53.65 | ₺49.32 | 12.38M |
| 2026-07-14 | ₺48.80 | +2.69% | ₺47.44 | ₺49.02 | ₺47.24 | 7.08M |
| 2026-07-13 | ₺47.52 | +2.99% | ₺45.84 | ₺48.30 | ₺45.78 | 9.54M |
| 2026-07-10 | ₺46.14 | +3.69% | ₺44.52 | ₺46.36 | ₺44.44 | 5.37M |
| 2026-07-09 | ₺44.50 | +1.55% | ₺44.00 | ₺44.62 | ₺43.96 | 5.92M |
| 2026-07-08 | ₺43.82 | -3.22% | ₺45.28 | ₺45.32 | ₺43.82 | 5.02M |
| 2026-07-07 | ₺45.28 | -0.53% | ₺45.52 | ₺46.02 | ₺45.28 | 4.39M |
| 2026-07-06 | ₺45.52 | -1.94% | ₺46.80 | ₺47.18 | ₺45.44 | 6.05M |
| 2026-07-03 | ₺46.42 | +1.80% | ₺45.76 | ₺46.78 | ₺45.60 | 5.24M |
| 2026-07-02 | ₺45.60 | -2.15% | ₺46.62 | ₺46.86 | ₺45.40 | 5.93M |
| 2026-07-01 | ₺46.60 | +0.65% | ₺46.30 | ₺46.80 | ₺45.74 | 6.07M |
| 2026-06-30 | ₺46.30 | -2.24% | ₺47.76 | ₺48.26 | ₺46.18 | 7.29M |
| 2026-06-29 | ₺47.36 | +1.24% | ₺46.78 | ₺47.64 | ₺46.74 | 5.74M |
| 2026-06-26 | ₺46.78 | -0.47% | ₺46.90 | ₺47.40 | ₺46.58 | 4.50M |
| 2026-06-25 | ₺47.00 | -1.18% | ₺48.00 | ₺48.38 | ₺46.92 | 6.60M |
| 2026-06-24 | ₺47.56 | -1.04% | ₺48.12 | ₺48.18 | ₺47.38 | 3.73M |
| 2026-06-23 | ₺48.06 | -0.41% | ₺48.12 | ₺48.92 | ₺47.90 | 7.06M |
| 2026-06-22 | ₺48.26 | +0.12% | ₺48.42 | ₺48.72 | ₺48.12 | 3.79M |
| 2026-06-19 | ₺48.20 | -2.43% | ₺48.84 | ₺49.38 | ₺48.20 | 5.16M |
| 2026-06-18 | ₺49.40 | +1.40% | ₺48.88 | ₺49.82 | ₺48.84 | 6.19M |
| 2026-06-17 | ₺48.72 | -2.95% | ₺50.60 | ₺50.80 | ₺48.24 | 6.46M |
| 2026-06-16 | ₺50.20 | -1.47% | ₺51.00 | ₺51.20 | ₺50.15 | 3.87M |
| 2026-06-15 | ₺50.95 | +3.60% | ₺50.50 | ₺51.45 | ₺50.00 | 5.93M |
| 2026-06-12 | ₺49.18 | +2.67% | ₺48.74 | ₺49.72 | ₺48.38 | 7.92M |
| 2026-06-11 | ₺47.90 | -1.84% | ₺48.92 | ₺49.48 | ₺47.50 | 5.75M |
| 2026-06-10 | ₺48.80 | +0.62% | ₺48.40 | ₺49.46 | ₺48.02 | 5.58M |
| 2026-06-09 | ₺48.50 | +0.21% | ₺48.40 | ₺48.98 | ₺48.10 | 4.75M |
| 2026-06-08 | ₺48.40 | +0.71% | ₺47.66 | ₺48.66 | ₺47.14 | 6.13M |
| 2026-06-05 | ₺48.06 | -0.46% | ₺48.28 | ₺48.60 | ₺47.82 | 5.60M |
| 2026-06-04 | ₺48.28 | -1.59% | ₺49.24 | ₺49.48 | ₺47.64 | 5.30M |
| 2026-06-03 | ₺49.06 | -0.61% | ₺49.34 | ₺49.76 | ₺48.80 | 5.18M |
| 2026-06-02 | ₺49.36 | +2.83% | ₺48.10 | ₺49.44 | ₺48.10 | 6.64M |
| 2026-06-01 | ₺48.00 | +0.33% | ₺48.30 | ₺48.70 | ₺47.76 | 9.60M |
| 2026-05-29 | ₺47.84 | 0.00% | ₺47.84 | ₺47.84 | ₺47.84 | 0 |
| 2026-05-28 | ₺47.84 | 0.00% | ₺47.84 | ₺47.84 | ₺47.84 | 0 |