Sok Marketler Ticaret A.S. (SOKM.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 10:18AM TRT. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 62.50 | 62.65 | 62.10 | 62.50 | 62.50 | 1,092,861 |
| 01 Jul 2024 | 1.685516 Dividend | |||||
| 28 Jun 2024 | 63.45 | 64.00 | 62.50 | 63.05 | 61.36 | 6,276,017 |
| 27 Jun 2024 | 61.50 | 63.40 | 61.35 | 63.40 | 61.71 | 5,703,162 |
| 26 Jun 2024 | 63.95 | 63.95 | 60.95 | 60.95 | 59.32 | 9,274,380 |
| 25 Jun 2024 | 64.40 | 64.60 | 63.35 | 63.90 | 62.19 | 7,083,731 |
| 24 Jun 2024 | 63.65 | 64.45 | 62.60 | 64.30 | 62.58 | 9,026,249 |
| 21 Jun 2024 | 64.60 | 64.75 | 63.05 | 63.60 | 61.90 | 6,004,845 |
| 20 Jun 2024 | 64.60 | 65.00 | 63.25 | 64.30 | 62.58 | 5,748,535 |
| 14 Jun 2024 | 64.65 | 64.95 | 62.70 | 64.15 | 62.44 | 6,937,194 |
| 13 Jun 2024 | 62.95 | 65.10 | 62.90 | 64.65 | 62.92 | 16,239,264 |
| 12 Jun 2024 | 60.00 | 62.05 | 59.90 | 61.75 | 60.10 | 8,735,937 |
| 11 Jun 2024 | 59.30 | 60.80 | 59.05 | 60.00 | 58.40 | 8,596,151 |
| 10 Jun 2024 | 59.05 | 60.30 | 58.80 | 59.55 | 57.96 | 6,737,424 |
| 07 Jun 2024 | 59.25 | 60.20 | 59.00 | 59.10 | 57.52 | 4,555,372 |
| 06 Jun 2024 | 60.20 | 60.95 | 59.15 | 59.20 | 57.62 | 5,866,412 |
| 05 Jun 2024 | 60.30 | 60.80 | 59.45 | 60.05 | 58.44 | 8,846,635 |
| 04 Jun 2024 | 60.90 | 61.30 | 60.00 | 60.30 | 58.69 | 6,888,255 |
| 03 Jun 2024 | 58.95 | 60.30 | 58.80 | 60.10 | 58.49 | 10,878,550 |
| 31 May 2024 | 60.35 | 60.75 | 57.55 | 58.55 | 56.98 | 16,872,762 |
| 30 May 2024 | 62.60 | 62.90 | 59.65 | 60.05 | 58.44 | 18,828,249 |
| 29 May 2024 | 65.95 | 66.10 | 64.80 | 65.05 | 63.31 | 8,471,372 |
| 28 May 2024 | 65.45 | 65.85 | 64.85 | 65.55 | 63.80 | 6,283,837 |
| 27 May 2024 | 65.40 | 65.95 | 65.10 | 65.45 | 63.70 | 8,549,369 |
| 24 May 2024 | 66.35 | 66.35 | 65.15 | 65.40 | 63.65 | 5,638,539 |
| 23 May 2024 | 65.45 | 67.15 | 65.20 | 66.40 | 64.62 | 8,857,270 |
| 22 May 2024 | 66.85 | 67.10 | 65.00 | 66.00 | 64.24 | 9,194,860 |
| 21 May 2024 | 68.85 | 69.00 | 65.35 | 66.00 | 64.24 | 14,328,972 |
| 20 May 2024 | 66.90 | 68.85 | 66.30 | 68.85 | 67.01 | 11,968,836 |
| 17 May 2024 | 65.45 | 66.90 | 65.20 | 66.90 | 65.11 | 13,759,014 |
| 16 May 2024 | 66.00 | 66.10 | 64.40 | 64.65 | 62.92 | 7,389,841 |
| 15 May 2024 | 65.25 | 65.85 | 64.20 | 65.65 | 63.89 | 9,958,701 |
| 14 May 2024 | 64.30 | 65.60 | 63.85 | 65.05 | 63.31 | 14,293,987 |
| 13 May 2024 | 65.10 | 65.65 | 64.05 | 64.25 | 62.53 | 12,966,752 |
| 10 May 2024 | 64.20 | 65.15 | 63.80 | 64.70 | 62.97 | 10,492,665 |
| 09 May 2024 | 63.00 | 64.15 | 62.95 | 64.10 | 62.39 | 10,852,165 |
| 08 May 2024 | 61.95 | 62.95 | 61.40 | 62.65 | 60.98 | 11,372,008 |
| 07 May 2024 | 61.45 | 61.85 | 59.95 | 61.85 | 60.20 | 8,768,147 |
| 06 May 2024 | 61.75 | 62.20 | 61.05 | 61.40 | 59.76 | 7,686,357 |
| 03 May 2024 | 59.90 | 61.70 | 59.30 | 61.70 | 60.05 | 14,100,813 |
| 02 May 2024 | 58.30 | 59.75 | 58.30 | 59.50 | 57.91 | 13,257,746 |
| 30 Apr 2024 | 58.45 | 59.20 | 57.80 | 58.30 | 56.74 | 13,532,054 |
| 29 Apr 2024 | 58.10 | 58.45 | 56.95 | 58.05 | 56.50 | 12,600,282 |
| 26 Apr 2024 | 57.85 | 58.00 | 56.65 | 57.55 | 56.01 | 11,353,721 |
| 25 Apr 2024 | 56.25 | 58.25 | 56.05 | 57.55 | 56.01 | 15,625,018 |
| 24 Apr 2024 | 56.25 | 56.50 | 55.40 | 55.80 | 54.31 | 13,722,369 |
| 22 Apr 2024 | 57.80 | 57.85 | 55.80 | 55.95 | 54.45 | 11,231,490 |
| 19 Apr 2024 | 56.25 | 58.00 | 56.15 | 57.25 | 55.72 | 11,295,629 |
| 18 Apr 2024 | 58.75 | 59.20 | 56.55 | 56.80 | 55.28 | 12,974,750 |
| 17 Apr 2024 | 60.55 | 61.00 | 58.50 | 58.75 | 57.18 | 25,755,773 |
| 16 Apr 2024 | 62.90 | 63.65 | 62.40 | 62.85 | 61.17 | 8,447,745 |
| 15 Apr 2024 | 63.75 | 64.10 | 62.30 | 63.80 | 62.09 | 9,457,523 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 65.10 | 65.55 | 64.30 | 64.75 | 63.02 | 6,702,176 |
| 05 Apr 2024 | 61.80 | 65.00 | 61.55 | 65.00 | 63.26 | 9,170,702 |
| 04 Apr 2024 | 59.60 | 61.80 | 59.60 | 61.35 | 59.71 | 8,011,643 |
| 03 Apr 2024 | 58.20 | 59.80 | 57.55 | 59.60 | 58.01 | 5,604,371 |
| 02 Apr 2024 | 59.95 | 61.25 | 58.20 | 58.20 | 56.64 | 7,394,373 |
| 01 Apr 2024 | 59.70 | 60.05 | 58.40 | 59.80 | 58.20 | 5,725,661 |
| 29 Mar 2024 | 58.40 | 59.65 | 58.15 | 59.00 | 57.42 | 6,166,897 |
| 28 Mar 2024 | 58.30 | 58.75 | 57.80 | 57.90 | 56.35 | 9,018,121 |
| 27 Mar 2024 | 58.80 | 59.15 | 57.80 | 57.95 | 56.40 | 9,713,986 |
| 26 Mar 2024 | 61.65 | 61.85 | 58.20 | 58.65 | 57.08 | 11,425,941 |
| 25 Mar 2024 | 62.60 | 64.05 | 61.65 | 61.65 | 60.00 | 11,690,784 |
| 22 Mar 2024 | 63.60 | 64.10 | 62.10 | 62.60 | 60.93 | 7,171,925 |
| 21 Mar 2024 | 64.55 | 64.80 | 62.25 | 62.80 | 61.12 | 9,060,355 |
| 20 Mar 2024 | 64.25 | 64.80 | 63.15 | 63.90 | 62.19 | 6,030,688 |
| 19 Mar 2024 | 63.30 | 64.00 | 61.70 | 63.65 | 61.95 | 10,547,053 |
| 18 Mar 2024 | 65.40 | 65.40 | 63.65 | 64.20 | 62.48 | 4,738,267 |
| 15 Mar 2024 | 64.40 | 65.45 | 64.05 | 65.45 | 63.70 | 5,558,862 |
| 14 Mar 2024 | 66.60 | 66.85 | 64.00 | 64.35 | 62.63 | 9,729,751 |
| 13 Mar 2024 | 66.55 | 67.20 | 64.85 | 66.50 | 64.72 | 7,422,334 |
| 12 Mar 2024 | 66.00 | 67.70 | 64.65 | 66.55 | 64.77 | 11,490,068 |
| 11 Mar 2024 | 68.15 | 69.00 | 65.80 | 65.80 | 64.04 | 7,138,808 |
| 08 Mar 2024 | 66.75 | 67.45 | 66.10 | 67.15 | 65.35 | 6,666,785 |
| 07 Mar 2024 | 63.30 | 66.75 | 63.30 | 66.75 | 64.97 | 11,084,642 |
| 06 Mar 2024 | 63.35 | 63.45 | 62.20 | 62.80 | 61.12 | 7,107,358 |
| 05 Mar 2024 | 64.60 | 65.00 | 62.70 | 63.35 | 61.66 | 8,328,374 |
| 04 Mar 2024 | 66.35 | 67.45 | 64.40 | 64.60 | 62.87 | 11,506,010 |
| 01 Mar 2024 | 67.25 | 67.60 | 65.30 | 65.85 | 64.09 | 7,046,449 |
| 29 Feb 2024 | 65.60 | 67.40 | 65.55 | 67.00 | 65.21 | 10,427,879 |
| 28 Feb 2024 | 67.50 | 67.70 | 65.00 | 65.00 | 63.26 | 11,091,410 |
| 27 Feb 2024 | 69.60 | 69.70 | 67.20 | 67.50 | 65.70 | 10,299,514 |
| 26 Feb 2024 | 70.55 | 70.80 | 69.55 | 69.55 | 67.69 | 7,246,854 |
| 23 Feb 2024 | 69.95 | 70.80 | 69.75 | 70.45 | 68.57 | 6,713,628 |
| 22 Feb 2024 | 71.80 | 71.95 | 69.30 | 69.60 | 67.74 | 8,617,234 |
| 21 Feb 2024 | 71.50 | 71.75 | 69.80 | 70.75 | 68.86 | 6,278,103 |
| 20 Feb 2024 | 70.25 | 71.85 | 69.55 | 71.45 | 69.54 | 8,270,894 |
| 19 Feb 2024 | 74.00 | 74.20 | 70.10 | 70.10 | 68.23 | 16,435,969 |
| 16 Feb 2024 | 72.40 | 73.35 | 71.90 | 73.15 | 71.19 | 9,010,973 |
| 15 Feb 2024 | 71.00 | 73.20 | 70.50 | 72.35 | 70.42 | 10,973,908 |
| 14 Feb 2024 | 69.60 | 70.60 | 69.05 | 70.30 | 68.42 | 8,543,807 |
| 13 Feb 2024 | 71.45 | 71.45 | 69.15 | 69.65 | 67.79 | 11,112,071 |
| 12 Feb 2024 | 71.20 | 71.70 | 70.40 | 70.95 | 69.05 | 9,532,245 |
| 09 Feb 2024 | 71.00 | 72.15 | 70.10 | 71.50 | 69.59 | 9,046,074 |
| 08 Feb 2024 | 68.70 | 71.10 | 67.70 | 70.75 | 68.86 | 9,865,379 |
| 07 Feb 2024 | 69.00 | 70.10 | 68.00 | 68.70 | 66.86 | 8,327,415 |
| 06 Feb 2024 | 66.00 | 69.00 | 66.00 | 69.00 | 67.16 | 12,476,480 |
| 05 Feb 2024 | 65.50 | 66.15 | 64.50 | 65.70 | 63.94 | 9,543,495 |
| 02 Feb 2024 | 64.70 | 65.50 | 62.80 | 65.50 | 63.75 | 8,553,532 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.