Söke Degirmencilik Sanayi ve Ticaret A.S. (IST:SOKE)
Turkey
· Delayed Price · Currency is TRY 14.25
+0.35 (2.52%)
At close: Mar 6, 2026
IST:SOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.98 | 14.30 | 13.33 | 14.25 | 14.25 | 2.52% | 5,676,846 |
| Mar 5, 2026 | 14.00 | 14.06 | 13.77 | 13.90 | 13.90 | 0.43% | 3,296,850 |
| Mar 4, 2026 | 14.16 | 14.16 | 13.70 | 13.84 | 13.84 | -0.72% | 3,705,582 |
| Mar 3, 2026 | 13.76 | 14.33 | 13.54 | 13.94 | 13.94 | 1.31% | 7,358,923 |
| Mar 2, 2026 | 12.86 | 13.96 | 12.36 | 13.76 | 13.76 | 1.03% | 5,655,624 |
| Feb 27, 2026 | 13.54 | 13.86 | 13.30 | 13.62 | 13.62 | 0.59% | 6,159,094 |
| Feb 26, 2026 | 13.24 | 13.54 | 12.99 | 13.54 | 13.54 | 2.19% | 2,135,809 |
| Feb 25, 2026 | 13.49 | 13.51 | 13.00 | 13.25 | 13.25 | -1.78% | 2,078,968 |
| Feb 24, 2026 | 13.63 | 13.67 | 12.95 | 13.49 | 13.49 | -0.59% | 4,959,844 |
| Feb 23, 2026 | 13.65 | 13.97 | 13.45 | 13.57 | 13.57 | 0.59% | 5,378,384 |
| Feb 20, 2026 | 12.80 | 13.50 | 12.76 | 13.49 | 13.49 | 5.31% | 2,129,395 |
| Feb 19, 2026 | 13.64 | 13.65 | 12.81 | 12.81 | 12.81 | -5.04% | 2,650,585 |
| Feb 18, 2026 | 13.19 | 13.65 | 13.17 | 13.49 | 13.49 | 2.35% | 4,581,584 |
| Feb 17, 2026 | 13.22 | 13.35 | 13.13 | 13.18 | 13.18 | -0.30% | 1,736,736 |
| Feb 16, 2026 | 13.16 | 13.32 | 13.11 | 13.22 | 13.22 | 0.46% | 1,754,722 |
| Feb 13, 2026 | 13.20 | 13.25 | 13.10 | 13.16 | 13.16 | -0.30% | 1,287,115 |
| Feb 12, 2026 | 12.90 | 13.33 | 12.90 | 13.20 | 13.20 | -0.45% | 1,964,035 |
| Feb 11, 2026 | 13.21 | 13.35 | 12.95 | 13.26 | 13.26 | 0.30% | 2,291,619 |
| Feb 10, 2026 | 13.24 | 13.29 | 13.00 | 13.22 | 13.22 | 0.30% | 2,087,801 |
| Feb 9, 2026 | 13.40 | 13.50 | 13.10 | 13.18 | 13.18 | 1.07% | 3,976,862 |
| Feb 6, 2026 | 12.95 | 13.04 | 12.66 | 13.04 | 13.04 | 0.69% | 2,885,058 |
| Feb 5, 2026 | 13.10 | 13.44 | 12.74 | 12.95 | 12.95 | -0.46% | 4,214,194 |
| Feb 4, 2026 | 12.99 | 13.08 | 12.82 | 13.01 | 13.01 | 0.15% | 2,054,119 |
| Feb 3, 2026 | 12.96 | 13.01 | 12.83 | 12.99 | 12.99 | 0.54% | 2,945,221 |
| Feb 2, 2026 | 12.90 | 13.00 | 12.67 | 12.92 | 12.92 | -0.15% | 2,528,641 |
| Jan 30, 2026 | 12.86 | 13.03 | 12.41 | 12.94 | 12.94 | 0.62% | 3,198,321 |
| Jan 29, 2026 | 12.90 | 13.00 | 12.52 | 12.86 | 12.86 | -0.77% | 5,983,003 |
| Jan 28, 2026 | 12.10 | 13.05 | 12.01 | 12.96 | 12.96 | 7.20% | 9,606,070 |
| Jan 27, 2026 | 12.41 | 12.64 | 11.93 | 12.09 | 12.09 | -2.58% | 3,770,202 |
| Jan 26, 2026 | 11.75 | 12.50 | 11.55 | 12.41 | 12.41 | 6.89% | 10,668,850 |
| Jan 23, 2026 | 11.22 | 11.61 | 11.20 | 11.61 | 11.61 | 4.31% | 3,749,791 |
| Jan 22, 2026 | 11.00 | 11.23 | 11.00 | 11.13 | 11.13 | 1.55% | 1,607,005 |
| Jan 21, 2026 | 11.12 | 11.13 | 10.88 | 10.96 | 10.96 | -1.44% | 2,056,254 |
| Jan 20, 2026 | 11.20 | 11.30 | 11.01 | 11.12 | 11.12 | -0.89% | 1,722,737 |
| Jan 19, 2026 | 11.19 | 11.35 | 11.19 | 11.22 | 11.22 | 0.27% | 2,047,342 |
| Jan 16, 2026 | 11.06 | 11.19 | 11.00 | 11.19 | 11.19 | 0.72% | 1,368,448 |
| Jan 15, 2026 | 11.00 | 11.14 | 10.95 | 11.11 | 11.11 | 0.82% | 1,550,440 |
| Jan 14, 2026 | 11.20 | 11.26 | 10.97 | 11.02 | 11.02 | -1.34% | 1,255,449 |
| Jan 13, 2026 | 11.10 | 11.17 | 11.03 | 11.17 | 11.17 | 0.63% | 1,288,026 |
| Jan 12, 2026 | 11.02 | 11.36 | 10.95 | 11.10 | 11.10 | 0.73% | 2,519,379 |
| Jan 9, 2026 | 10.93 | 11.75 | 10.90 | 11.02 | 11.02 | 0.82% | 5,284,324 |
| Jan 8, 2026 | 10.75 | 10.93 | 10.71 | 10.93 | 10.93 | 1.20% | 1,014,435 |
| Jan 7, 2026 | 10.83 | 10.93 | 10.70 | 10.80 | 10.80 | -0.28% | 1,668,353 |
| Jan 6, 2026 | 10.65 | 10.86 | 10.62 | 10.83 | 10.83 | 2.27% | 1,632,302 |
| Jan 5, 2026 | 10.58 | 10.68 | 10.46 | 10.59 | 10.59 | 0.28% | 1,693,636 |
| Jan 2, 2026 | 10.36 | 10.56 | 10.36 | 10.56 | 10.56 | 2.13% | 1,159,423 |
| Dec 31, 2025 | 10.33 | 10.44 | 10.27 | 10.34 | 10.34 | 0.19% | 622,004 |
| Dec 30, 2025 | 10.27 | 10.42 | 10.21 | 10.32 | 10.32 | 1.18% | 935,183 |
| Dec 29, 2025 | 10.42 | 10.49 | 10.20 | 10.20 | 10.20 | -2.02% | 1,288,906 |
| Dec 26, 2025 | 10.33 | 10.46 | 10.33 | 10.41 | 10.41 | 0.87% | 1,057,747 |
| Dec 25, 2025 | 10.44 | 10.50 | 10.32 | 10.32 | 10.32 | -1.15% | 782,756 |
| Dec 24, 2025 | 10.49 | 10.52 | 10.39 | 10.44 | 10.44 | -0.38% | 1,225,238 |
| Dec 23, 2025 | 10.55 | 10.59 | 10.45 | 10.48 | 10.48 | -0.66% | 1,093,277 |
| Dec 22, 2025 | 10.74 | 10.93 | 10.55 | 10.55 | 10.55 | -1.59% | 1,092,238 |
| Dec 19, 2025 | 10.78 | 10.85 | 10.64 | 10.72 | 10.72 | -0.56% | 575,998 |
| Dec 18, 2025 | 10.80 | 10.87 | 10.70 | 10.78 | 10.78 | - | 971,243 |
| Dec 17, 2025 | 10.71 | 10.94 | 10.71 | 10.78 | 10.78 | 0.37% | 1,521,237 |
| Dec 16, 2025 | 10.83 | 10.88 | 10.70 | 10.74 | 10.74 | -0.74% | 1,233,246 |
| Dec 15, 2025 | 10.75 | 10.96 | 10.75 | 10.82 | 10.82 | 0.84% | 2,620,930 |
| Dec 12, 2025 | 10.71 | 10.81 | 10.70 | 10.73 | 10.73 | 0.19% | 1,156,846 |
| Dec 11, 2025 | 10.68 | 10.80 | 10.68 | 10.71 | 10.71 | 0.28% | 576,594 |
| Dec 10, 2025 | 10.73 | 10.97 | 10.68 | 10.68 | 10.68 | -0.37% | 788,263 |
| Dec 9, 2025 | 10.72 | 10.74 | 10.66 | 10.72 | 10.72 | 0.28% | 825,178 |
| Dec 8, 2025 | 10.68 | 10.82 | 10.67 | 10.69 | 10.69 | 0.28% | 814,900 |
| 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 |