Sok Marketler Ticaret AS SOKM
BIST · Türkiye · Perakende Ticaret
₺55,25+1,15 (+%2,13)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺55,15 | +%1,94 | ₺53,50 | ₺55,90 | ₺53,50 | 2,00M |
| 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 |