Söke Degirmencilik Sanayi ve Ticaret A.S. (IST:SOKE)
Turkey
· Delayed Price · Currency is TRY 10.77
+0.01 (0.09%)
Last updated: Dec 3, 2025, 12:21 PM GMT+3
IST:SOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.64 | 10.72 | 10.61 | 10.66 | 10.66 | 0.47% | 728,000 |
| Dec 4, 2025 | 10.73 | 10.81 | 10.61 | 10.61 | 10.61 | -0.75% | 698,469 |
| Dec 3, 2025 | 10.76 | 10.85 | 10.69 | 10.69 | 10.69 | -0.65% | 954,430 |
| Dec 2, 2025 | 10.84 | 10.91 | 10.70 | 10.76 | 10.76 | -0.65% | 1,439,065 |
| Dec 1, 2025 | 11.00 | 11.19 | 10.73 | 10.83 | 10.83 | 1.40% | 939,241 |
| Nov 28, 2025 | 10.79 | 10.81 | 10.52 | 10.68 | 10.68 | -1.02% | 778,877 |
| Nov 27, 2025 | 10.82 | 10.85 | 10.77 | 10.79 | 10.79 | 0.09% | 346,600 |
| Nov 26, 2025 | 10.77 | 10.92 | 10.76 | 10.78 | 10.78 | 0.19% | 567,267 |
| Nov 25, 2025 | 10.93 | 10.97 | 10.76 | 10.76 | 10.76 | -1.28% | 716,472 |
| Nov 24, 2025 | 10.91 | 11.02 | 10.90 | 10.90 | 10.90 | -0.18% | 613,646 |
| Nov 21, 2025 | 10.99 | 11.05 | 10.89 | 10.92 | 10.92 | -1.00% | 761,815 |
| Nov 20, 2025 | 11.07 | 11.18 | 11.01 | 11.03 | 11.03 | -0.36% | 728,996 |
| Nov 19, 2025 | 11.07 | 11.24 | 11.03 | 11.07 | 11.07 | - | 915,388 |
| Nov 18, 2025 | 11.19 | 11.25 | 11.02 | 11.07 | 11.07 | -1.07% | 893,067 |
| Nov 17, 2025 | 11.00 | 11.27 | 11.00 | 11.19 | 11.19 | 2.01% | 676,315 |
| Nov 14, 2025 | 11.05 | 11.10 | 10.90 | 10.97 | 10.97 | -0.72% | 614,694 |
| Nov 13, 2025 | 11.12 | 11.22 | 11.03 | 11.05 | 11.05 | -0.54% | 618,130 |
| Nov 12, 2025 | 11.21 | 11.32 | 11.06 | 11.11 | 11.11 | -0.54% | 730,952 |
| Nov 11, 2025 | 11.57 | 11.57 | 11.00 | 11.17 | 11.17 | -3.54% | 1,832,855 |
| Nov 10, 2025 | 11.70 | 11.78 | 11.58 | 11.58 | 11.58 | -1.03% | 1,101,405 |
| Nov 7, 2025 | 11.82 | 11.97 | 11.70 | 11.70 | 11.70 | -1.02% | 1,085,399 |
| Nov 6, 2025 | 11.94 | 12.02 | 11.80 | 11.82 | 11.82 | -0.84% | 945,031 |
| Nov 5, 2025 | 11.80 | 12.02 | 11.78 | 11.92 | 11.92 | 1.19% | 1,133,680 |
| Nov 4, 2025 | 12.05 | 12.05 | 11.76 | 11.78 | 11.78 | -2.16% | 1,114,848 |
| Nov 3, 2025 | 11.71 | 12.09 | 11.71 | 12.04 | 12.04 | 2.82% | 1,386,963 |
| Oct 31, 2025 | 11.62 | 11.77 | 11.57 | 11.71 | 11.71 | 0.77% | 1,270,998 |
| Oct 30, 2025 | 11.50 | 11.77 | 11.50 | 11.62 | 11.62 | 1.04% | 607,125 |
| Oct 28, 2025 | 11.56 | 11.65 | 11.46 | 11.50 | 11.50 | -0.52% | 360,879 |
| Oct 27, 2025 | 11.56 | 11.78 | 11.52 | 11.56 | 11.56 | -0.34% | 971,159 |
| Oct 24, 2025 | 11.17 | 11.63 | 11.17 | 11.60 | 11.60 | 3.85% | 1,664,182 |
| Oct 23, 2025 | 11.23 | 11.32 | 11.14 | 11.17 | 11.17 | -0.53% | 831,787 |
| Oct 22, 2025 | 11.18 | 11.29 | 11.13 | 11.23 | 11.23 | 0.99% | 908,182 |
| Oct 21, 2025 | 11.10 | 11.31 | 11.02 | 11.12 | 11.12 | 0.63% | 1,194,400 |
| Oct 20, 2025 | 10.99 | 11.14 | 10.86 | 11.05 | 11.05 | 1.01% | 1,140,289 |
| Oct 17, 2025 | 11.23 | 11.23 | 10.85 | 10.94 | 10.94 | -1.88% | 1,810,530 |
| Oct 16, 2025 | 11.39 | 11.50 | 11.14 | 11.15 | 11.15 | -1.93% | 1,465,505 |
| Oct 15, 2025 | 11.30 | 11.55 | 11.28 | 11.37 | 11.37 | 0.80% | 1,533,994 |
| Oct 14, 2025 | 11.59 | 11.65 | 11.17 | 11.28 | 11.28 | -1.74% | 1,326,420 |
| Oct 13, 2025 | 11.60 | 11.80 | 11.48 | 11.48 | 11.48 | -1.63% | 1,166,488 |
| Oct 10, 2025 | 11.75 | 11.83 | 11.63 | 11.67 | 11.67 | -0.51% | 1,722,467 |
| Oct 9, 2025 | 11.99 | 12.00 | 11.69 | 11.73 | 11.73 | -1.10% | 1,891,663 |
| Oct 8, 2025 | 12.07 | 12.11 | 11.78 | 11.86 | 11.86 | -1.74% | 2,017,533 |
| Oct 7, 2025 | 12.11 | 12.23 | 12.05 | 12.07 | 12.07 | - | 1,500,413 |
| Oct 6, 2025 | 12.25 | 12.38 | 12.02 | 12.07 | 12.07 | -1.47% | 1,521,837 |
| Oct 3, 2025 | 12.30 | 12.40 | 12.21 | 12.25 | 12.25 | -0.24% | 2,121,438 |
| Oct 2, 2025 | 12.35 | 12.53 | 12.23 | 12.28 | 12.28 | -0.16% | 1,485,826 |
| Oct 1, 2025 | 12.27 | 12.55 | 12.15 | 12.30 | 12.30 | 0.41% | 1,395,557 |
| Sep 30, 2025 | 12.50 | 12.50 | 12.18 | 12.25 | 12.25 | -0.81% | 1,443,541 |
| Sep 29, 2025 | 12.43 | 12.64 | 12.35 | 12.35 | 12.35 | -0.64% | 1,481,895 |
| Sep 26, 2025 | 12.70 | 12.75 | 12.43 | 12.43 | 12.43 | -2.13% | 1,647,089 |
| Sep 25, 2025 | 12.97 | 13.11 | 12.70 | 12.70 | 12.70 | -1.93% | 2,054,939 |
| Sep 24, 2025 | 12.97 | 13.12 | 12.88 | 12.95 | 12.95 | -0.15% | 1,916,409 |
| Sep 23, 2025 | 13.30 | 13.30 | 12.87 | 12.97 | 12.97 | -3.35% | 3,499,755 |
| Sep 22, 2025 | 13.30 | 13.61 | 13.24 | 13.42 | 13.42 | 1.90% | 3,793,248 |
| Sep 19, 2025 | 13.02 | 13.24 | 12.82 | 13.17 | 13.17 | 1.15% | 2,775,927 |
| Sep 18, 2025 | 12.70 | 13.32 | 12.70 | 13.02 | 13.02 | 2.76% | 4,390,390 |
| Sep 17, 2025 | 12.62 | 12.90 | 12.62 | 12.67 | 12.67 | 0.48% | 2,365,715 |
| Sep 16, 2025 | 12.42 | 12.67 | 12.38 | 12.61 | 12.61 | 1.69% | 2,172,726 |
| Sep 15, 2025 | 11.74 | 12.44 | 11.71 | 12.40 | 12.40 | 5.62% | 2,704,546 |
| Sep 12, 2025 | 11.91 | 11.99 | 11.72 | 11.74 | 11.74 | -1.92% | 1,800,551 |
| Sep 11, 2025 | 12.23 | 12.35 | 11.82 | 11.97 | 11.97 | -2.13% | 1,944,947 |
| Sep 10, 2025 | 12.37 | 12.52 | 12.14 | 12.23 | 12.23 | -0.89% | 1,503,620 |
| Sep 9, 2025 | 12.26 | 12.51 | 12.25 | 12.34 | 12.34 | 1.15% | 1,750,238 |
| Sep 8, 2025 | 12.54 | 12.55 | 12.18 | 12.20 | 12.20 | -2.94% | 2,832,172 |
| Sep 5, 2025 | 12.90 | 12.98 | 12.56 | 12.57 | 12.57 | -2.33% | 2,356,173 |
| Sep 4, 2025 | 12.99 | 13.09 | 12.80 | 12.87 | 12.87 | 0.16% | 3,176,578 |
| Sep 3, 2025 | 12.81 | 12.92 | 12.42 | 12.85 | 12.85 | 0.31% | 5,180,115 |
| Sep 2, 2025 | 13.88 | 13.90 | 12.50 | 12.81 | 12.81 | -6.90% | 7,949,602 |
| Sep 1, 2025 | 12.95 | 13.80 | 12.95 | 13.76 | 13.76 | 6.92% | 9,906,665 |
| Aug 29, 2025 | 12.91 | 13.05 | 12.82 | 12.87 | 12.87 | -0.31% | 2,859,708 |
| Aug 28, 2025 | 12.85 | 13.07 | 12.82 | 12.91 | 12.91 | 0.78% | 4,419,186 |
| Aug 27, 2025 | 12.96 | 13.01 | 12.69 | 12.81 | 12.81 | -0.31% | 3,963,441 |
| Aug 26, 2025 | 12.83 | 13.02 | 12.67 | 12.85 | 12.85 | 0.23% | 3,161,811 |
| Aug 25, 2025 | 12.91 | 13.21 | 12.81 | 12.82 | 12.82 | 0.23% | 3,289,102 |
| Aug 22, 2025 | 12.82 | 12.90 | 12.51 | 12.79 | 12.79 | -0.16% | 2,945,905 |
| Aug 21, 2025 | 12.59 | 12.97 | 12.59 | 12.81 | 12.81 | 1.75% | 4,240,029 |
| Aug 20, 2025 | 12.52 | 12.75 | 12.49 | 12.59 | 12.59 | 0.64% | 2,370,570 |
| Aug 19, 2025 | 12.43 | 12.86 | 12.43 | 12.51 | 12.51 | 0.72% | 3,797,596 |
| Aug 18, 2025 | 12.50 | 12.51 | 12.25 | 12.42 | 12.42 | -2.20% | 3,823,329 |
| Aug 15, 2025 | 12.47 | 12.78 | 12.36 | 12.70 | 12.70 | 1.84% | 3,868,695 |
| Aug 14, 2025 | 12.74 | 12.82 | 12.40 | 12.47 | 12.47 | -2.12% | 2,992,939 |
| Aug 13, 2025 | 12.70 | 12.96 | 12.64 | 12.74 | 12.74 | 0.16% | 2,713,199 |
| Aug 12, 2025 | 12.90 | 13.01 | 12.66 | 12.72 | 12.72 | -2.00% | 2,648,432 |
| Aug 11, 2025 | 12.70 | 13.21 | 12.70 | 12.98 | 12.98 | 3.10% | 5,717,846 |
| Aug 8, 2025 | 12.44 | 12.73 | 12.30 | 12.59 | 12.59 | 1.29% | 3,741,200 |
| Aug 7, 2025 | 12.30 | 12.63 | 12.28 | 12.43 | 12.43 | 1.47% | 4,055,759 |
| Aug 6, 2025 | 12.25 | 12.35 | 12.14 | 12.25 | 12.25 | - | 2,177,021 |
| Aug 5, 2025 | 12.09 | 12.42 | 12.04 | 12.25 | 12.25 | 1.74% | 5,150,131 |
| Aug 4, 2025 | 12.08 | 12.24 | 11.92 | 12.04 | 12.04 | 1.26% | 3,884,030 |
| Aug 1, 2025 | 12.03 | 12.08 | 11.82 | 11.89 | 11.89 | -1.25% | 2,907,868 |
| Jul 31, 2025 | 12.36 | 12.36 | 12.01 | 12.04 | 12.04 | -0.99% | 4,929,797 |
| Jul 30, 2025 | 13.37 | 13.40 | 12.16 | 12.16 | 12.16 | -4.03% | 16,367,750 |
| Jul 29, 2025 | 11.61 | 12.67 | 11.52 | 12.67 | 12.67 | 9.98% | 26,691,480 |
| Jul 28, 2025 | 11.51 | 11.56 | 11.45 | 11.52 | 11.52 | 0.44% | 2,039,666 |
| Jul 25, 2025 | 11.56 | 11.60 | 11.40 | 11.47 | 11.47 | -0.78% | 1,860,421 |
| Jul 24, 2025 | 11.43 | 11.83 | 11.31 | 11.56 | 11.56 | 1.40% | 5,147,217 |
| Jul 23, 2025 | 11.31 | 11.47 | 11.29 | 11.40 | 11.40 | 0.80% | 1,669,417 |
| Jul 22, 2025 | 11.34 | 11.44 | 11.30 | 11.31 | 11.31 | -0.26% | 2,034,380 |
| Jul 21, 2025 | 11.34 | 11.40 | 11.29 | 11.34 | 11.34 | 0.89% | 1,979,069 |
| Jul 18, 2025 | 11.29 | 11.35 | 11.19 | 11.24 | 11.24 | -0.44% | 1,876,174 |