Söke Degirmencilik Sanayi ve Ticaret A.S. (IST:SOKE)
Turkey
· Delayed Price · Currency is TRY 18.30
-0.35 (-1.88%)
At close: Apr 28, 2026
IST:SOKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.65 | 18.74 | 18.23 | 18.36 | - | -1.55% | 2,498,192 |
| Apr 27, 2026 | 18.51 | 18.70 | 18.01 | 18.65 | 18.65 | 0.76% | 5,649,077 |
| Apr 24, 2026 | 18.00 | 18.80 | 17.51 | 18.51 | 18.51 | -1.23% | 9,172,101 |
| Apr 22, 2026 | 18.86 | 18.88 | 18.56 | 18.74 | 18.74 | -0.69% | 3,917,781 |
| Apr 21, 2026 | 18.52 | 18.87 | 18.25 | 18.87 | 18.87 | 1.94% | 6,076,275 |
| Apr 20, 2026 | 18.00 | 18.55 | 17.95 | 18.51 | 18.51 | 2.55% | 6,735,773 |
| Apr 17, 2026 | 17.86 | 18.07 | 17.62 | 18.05 | 18.05 | 0.84% | 5,390,865 |
| Apr 16, 2026 | 17.95 | 17.97 | 17.52 | 17.90 | 17.90 | 0.39% | 5,128,464 |
| Apr 15, 2026 | 18.00 | 18.00 | 17.20 | 17.83 | 17.83 | 0.45% | 6,108,800 |
| Apr 14, 2026 | 17.03 | 17.88 | 17.01 | 17.75 | 17.75 | 4.66% | 8,901,385 |
| Apr 13, 2026 | 15.87 | 16.96 | 15.84 | 16.96 | 16.96 | 6.87% | 14,010,410 |
| Apr 10, 2026 | 15.60 | 15.87 | 15.40 | 15.87 | 15.87 | 2.06% | 4,753,439 |
| Apr 9, 2026 | 15.57 | 15.63 | 15.10 | 15.55 | 15.55 | -0.64% | 3,970,482 |
| Apr 8, 2026 | 15.78 | 15.78 | 14.87 | 15.65 | 15.65 | 1.69% | 11,669,300 |
| Apr 7, 2026 | 15.79 | 15.95 | 15.26 | 15.39 | 15.39 | -2.35% | 6,705,970 |
| Apr 6, 2026 | 15.54 | 15.85 | 15.54 | 15.76 | 15.76 | 1.55% | 5,308,651 |
| Apr 3, 2026 | 15.58 | 15.69 | 15.40 | 15.52 | 15.52 | -0.39% | 2,842,050 |
| Apr 2, 2026 | 15.45 | 15.64 | 15.35 | 15.58 | 15.58 | -0.64% | 3,205,446 |
| Apr 1, 2026 | 15.68 | 15.72 | 15.27 | 15.68 | 15.68 | - | 3,511,370 |
| Mar 31, 2026 | 15.80 | 15.82 | 15.53 | 15.68 | 15.68 | -0.44% | 3,303,605 |
| Mar 30, 2026 | 15.40 | 15.76 | 15.29 | 15.75 | 15.75 | 1.81% | 3,344,049 |
| Mar 27, 2026 | 15.46 | 15.64 | 15.32 | 15.47 | 15.47 | -0.26% | 2,920,813 |
| Mar 26, 2026 | 15.55 | 15.64 | 15.23 | 15.51 | 15.51 | -0.32% | 3,507,273 |
| Mar 25, 2026 | 15.70 | 15.79 | 15.31 | 15.56 | 15.56 | -0.70% | 5,808,392 |
| Mar 24, 2026 | 15.80 | 15.94 | 15.52 | 15.67 | 15.67 | -0.82% | 4,101,623 |
| Mar 23, 2026 | 15.45 | 15.80 | 15.14 | 15.80 | 15.80 | 2.27% | 6,298,634 |
| Mar 19, 2026 | 15.15 | 15.45 | 15.07 | 15.45 | 15.45 | 1.38% | 1,329,620 |
| Mar 18, 2026 | 15.15 | 15.24 | 14.76 | 15.24 | 15.24 | 0.93% | 4,095,999 |
| Mar 17, 2026 | 15.15 | 15.23 | 14.86 | 15.10 | 15.10 | -0.20% | 4,719,672 |
| Mar 16, 2026 | 15.35 | 15.56 | 15.08 | 15.13 | 15.13 | -1.11% | 4,780,711 |
| Mar 13, 2026 | 15.36 | 15.46 | 15.17 | 15.30 | 15.30 | -1.10% | 3,394,530 |
| Mar 12, 2026 | 15.33 | 15.60 | 15.20 | 15.47 | 15.47 | 0.78% | 5,210,308 |
| Mar 11, 2026 | 15.28 | 15.78 | 14.88 | 15.35 | 15.35 | 0.39% | 8,916,649 |
| Mar 10, 2026 | 15.30 | 15.30 | 14.54 | 15.29 | 15.29 | -0.07% | 13,912,670 |
| Mar 9, 2026 | 14.06 | 15.37 | 14.06 | 15.30 | 15.30 | 7.37% | 20,619,650 |
| 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 |