Sok Marketler Ticaret A.S. (IST:SOKM)
Turkey
· Delayed Price · Currency is TRY 59.15
-0.60 (-1.00%)
Mar 9, 2026, 6:08 PM GMT+3
IST:SOKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.30 | 59.15 | 55.65 | 59.15 | 59.15 | -1.00% | 7,453,307 |
| Mar 6, 2026 | 60.40 | 61.40 | 59.55 | 59.75 | 59.75 | -1.81% | 2,483,502 |
| Mar 5, 2026 | 61.85 | 62.50 | 60.55 | 60.85 | 60.85 | -0.33% | 2,599,134 |
| Mar 4, 2026 | 62.35 | 62.65 | 60.75 | 61.05 | 61.05 | -2.32% | 4,805,988 |
| Mar 3, 2026 | 63.70 | 64.60 | 62.00 | 62.50 | 62.50 | -2.11% | 2,785,732 |
| Mar 2, 2026 | 59.00 | 64.60 | 59.00 | 63.85 | 63.85 | 0.16% | 5,799,496 |
| Feb 27, 2026 | 66.90 | 66.95 | 62.80 | 63.75 | 63.75 | -3.85% | 5,780,289 |
| Feb 26, 2026 | 69.00 | 69.00 | 65.60 | 66.30 | 66.30 | -3.91% | 6,308,941 |
| Feb 25, 2026 | 70.00 | 70.10 | 68.10 | 69.00 | 69.00 | -1.43% | 2,875,920 |
| Feb 24, 2026 | 68.00 | 70.25 | 67.35 | 70.00 | 70.00 | 2.49% | 6,321,151 |
| Feb 23, 2026 | 70.05 | 70.20 | 68.00 | 68.30 | 68.30 | -0.58% | 2,848,249 |
| Feb 20, 2026 | 67.30 | 68.85 | 66.80 | 68.70 | 68.70 | 1.70% | 3,817,229 |
| Feb 19, 2026 | 68.10 | 68.90 | 67.00 | 67.55 | 67.55 | -0.59% | 6,187,628 |
| Feb 18, 2026 | 68.25 | 68.95 | 66.85 | 67.95 | 67.95 | -0.66% | 3,931,420 |
| Feb 17, 2026 | 69.60 | 69.75 | 68.40 | 68.40 | 68.40 | -1.72% | 2,443,268 |
| Feb 16, 2026 | 69.20 | 70.15 | 68.70 | 69.60 | 69.60 | 1.38% | 5,473,363 |
| Feb 13, 2026 | 67.00 | 68.65 | 67.00 | 68.65 | 68.65 | 2.54% | 4,544,058 |
| Feb 12, 2026 | 65.45 | 67.10 | 65.40 | 66.95 | 66.95 | 2.45% | 4,960,784 |
| Feb 11, 2026 | 65.40 | 66.20 | 65.00 | 65.35 | 65.35 | -1.28% | 4,202,388 |
| Feb 10, 2026 | 65.00 | 66.70 | 63.60 | 66.20 | 66.20 | 2.00% | 6,161,403 |
| Feb 9, 2026 | 63.10 | 64.90 | 63.10 | 64.90 | 64.90 | 3.76% | 3,882,751 |
| Feb 6, 2026 | 63.05 | 63.65 | 61.60 | 62.55 | 62.55 | -1.18% | 5,487,232 |
| Feb 5, 2026 | 65.05 | 65.80 | 63.30 | 63.30 | 63.30 | -3.43% | 3,816,781 |
| Feb 4, 2026 | 66.80 | 67.00 | 65.55 | 65.55 | 65.55 | -1.28% | 4,397,482 |
| Feb 3, 2026 | 64.95 | 67.40 | 64.55 | 66.40 | 66.40 | 2.23% | 13,574,890 |
| Feb 2, 2026 | 63.30 | 65.85 | 62.65 | 64.95 | 64.95 | 0.15% | 3,909,795 |
| Jan 30, 2026 | 64.95 | 65.30 | 63.70 | 64.85 | 64.85 | 0.15% | 6,039,183 |
| Jan 29, 2026 | 63.40 | 65.70 | 62.80 | 64.75 | 64.75 | 2.53% | 7,953,960 |
| Jan 28, 2026 | 62.65 | 63.30 | 62.15 | 63.15 | 63.15 | 0.40% | 4,720,786 |
| Jan 27, 2026 | 63.75 | 63.75 | 61.95 | 62.90 | 62.90 | -1.02% | 4,550,535 |
| Jan 26, 2026 | 62.35 | 63.60 | 62.00 | 63.55 | 63.55 | 1.52% | 4,625,593 |
| Jan 23, 2026 | 61.50 | 62.80 | 61.50 | 62.60 | 62.60 | 2.04% | 6,574,659 |
| Jan 22, 2026 | 59.55 | 61.75 | 59.30 | 61.35 | 61.35 | 2.94% | 8,374,143 |
| Jan 21, 2026 | 57.05 | 59.65 | 56.85 | 59.60 | 59.60 | 4.10% | 8,624,701 |
| Jan 20, 2026 | 57.30 | 57.55 | 56.20 | 57.25 | 57.25 | -0.17% | 5,527,405 |
| Jan 19, 2026 | 59.10 | 59.10 | 57.00 | 57.35 | 57.35 | -1.97% | 7,032,989 |
| Jan 16, 2026 | 55.80 | 58.50 | 55.55 | 58.50 | 58.50 | 4.84% | 8,676,246 |
| Jan 15, 2026 | 55.30 | 56.45 | 55.05 | 55.80 | 55.80 | 0.54% | 4,746,110 |
| Jan 14, 2026 | 55.40 | 56.10 | 54.85 | 55.50 | 55.50 | 0.45% | 5,560,369 |
| Jan 13, 2026 | 54.85 | 56.25 | 54.75 | 55.25 | 55.25 | 0.91% | 8,151,828 |
| Jan 12, 2026 | 54.30 | 55.45 | 53.95 | 54.75 | 54.75 | 1.67% | 6,033,917 |
| Jan 9, 2026 | 53.50 | 54.10 | 53.10 | 53.85 | 53.85 | 1.13% | 5,095,153 |
| Jan 8, 2026 | 52.70 | 53.25 | 51.90 | 53.25 | 53.25 | 1.53% | 4,846,115 |
| Jan 7, 2026 | 52.80 | 53.60 | 52.10 | 52.45 | 52.45 | -0.57% | 8,038,838 |
| Jan 6, 2026 | 50.65 | 52.95 | 50.50 | 52.75 | 52.75 | 4.15% | 10,317,520 |
| Jan 5, 2026 | 50.00 | 51.55 | 49.96 | 50.65 | 50.65 | 1.63% | 7,856,181 |
| Jan 2, 2026 | 51.45 | 51.65 | 49.84 | 49.84 | 49.84 | -2.37% | 7,922,236 |
| Dec 31, 2025 | 50.85 | 51.50 | 50.70 | 51.05 | 51.05 | 0.59% | 3,237,333 |
| Dec 30, 2025 | 50.80 | 51.05 | 50.00 | 50.75 | 50.75 | 0.59% | 3,434,372 |
| Dec 29, 2025 | 50.95 | 51.40 | 49.88 | 50.45 | 50.45 | -0.69% | 4,687,485 |
| Dec 26, 2025 | 50.20 | 50.80 | 49.30 | 50.80 | 50.80 | 0.49% | 5,402,189 |
| Dec 25, 2025 | 51.20 | 51.75 | 50.00 | 50.55 | 50.55 | -0.88% | 2,872,174 |
| Dec 24, 2025 | 49.50 | 51.25 | 49.42 | 51.00 | 51.00 | 2.49% | 4,950,700 |
| Dec 23, 2025 | 49.86 | 49.92 | 48.84 | 49.76 | 49.76 | -0.68% | 5,109,018 |
| Dec 22, 2025 | 51.55 | 51.55 | 49.78 | 50.10 | 50.10 | -2.81% | 3,821,624 |
| Dec 19, 2025 | 50.75 | 51.55 | 50.50 | 51.55 | 51.55 | 1.08% | 2,690,919 |
| Dec 18, 2025 | 50.50 | 51.55 | 50.25 | 51.00 | 51.00 | 0.99% | 3,294,067 |
| Dec 17, 2025 | 51.30 | 51.35 | 50.40 | 50.50 | 50.50 | -1.56% | 3,227,146 |
| Dec 16, 2025 | 51.55 | 51.85 | 51.15 | 51.30 | 51.30 | -0.48% | 4,604,743 |
| Dec 15, 2025 | 50.75 | 51.60 | 50.45 | 51.55 | 51.55 | 1.98% | 4,914,667 |
| Dec 12, 2025 | 50.60 | 51.15 | 49.88 | 50.55 | 50.55 | 0.20% | 4,168,224 |
| Dec 11, 2025 | 49.90 | 50.90 | 49.36 | 50.45 | 50.45 | 1.14% | 7,159,959 |
| Dec 10, 2025 | 49.68 | 50.15 | 49.30 | 49.88 | 49.88 | 0.40% | 4,430,056 |
| Dec 9, 2025 | 49.64 | 50.30 | 49.22 | 49.68 | 49.68 | 0.08% | 6,552,109 |
| Dec 8, 2025 | 48.60 | 49.64 | 48.22 | 49.64 | 49.64 | 2.69% | 6,247,373 |
| Dec 5, 2025 | 48.10 | 48.60 | 47.06 | 48.34 | 48.34 | 0.71% | 5,963,423 |
| Dec 4, 2025 | 47.46 | 48.62 | 47.28 | 48.00 | 48.00 | 0.76% | 5,716,657 |
| Dec 3, 2025 | 47.16 | 48.24 | 45.82 | 47.64 | 47.64 | 1.02% | 9,819,658 |
| Dec 2, 2025 | 47.00 | 47.98 | 46.92 | 47.16 | 47.16 | 0.34% | 4,653,036 |
| Dec 1, 2025 | 46.00 | 47.20 | 45.82 | 47.00 | 47.00 | 2.17% | 4,740,299 |
| Nov 28, 2025 | 46.78 | 47.74 | 45.42 | 46.00 | 46.00 | -1.41% | 7,826,465 |
| Nov 27, 2025 | 47.00 | 47.68 | 46.48 | 46.66 | 46.66 | 0.34% | 6,060,470 |
| Nov 26, 2025 | 45.16 | 46.50 | 44.96 | 46.50 | 46.50 | 2.83% | 7,613,767 |
| Nov 25, 2025 | 45.16 | 45.64 | 44.52 | 45.22 | 45.22 | 0.80% | 4,123,232 |
| Nov 24, 2025 | 45.34 | 45.72 | 44.60 | 44.86 | 44.86 | -1.45% | 5,497,924 |
| Nov 21, 2025 | 45.08 | 45.56 | 44.52 | 45.52 | 45.52 | - | 4,267,462 |
| Nov 20, 2025 | 45.60 | 46.60 | 44.70 | 45.52 | 45.52 | - | 7,445,356 |
| Nov 19, 2025 | 45.10 | 45.90 | 44.62 | 45.52 | 45.52 | 1.43% | 7,440,483 |
| Nov 18, 2025 | 45.56 | 46.30 | 44.74 | 44.88 | 44.88 | -2.26% | 4,881,513 |
| Nov 17, 2025 | 45.52 | 46.34 | 44.98 | 45.92 | 45.92 | 1.37% | 4,818,691 |
| Nov 14, 2025 | 45.74 | 46.16 | 44.00 | 45.30 | 45.30 | -1.65% | 7,325,129 |
| Nov 13, 2025 | 47.16 | 47.30 | 45.62 | 46.06 | 46.06 | -2.33% | 6,589,540 |
| Nov 12, 2025 | 46.94 | 47.68 | 46.40 | 47.16 | 47.16 | 0.94% | 5,777,889 |
| Nov 11, 2025 | 48.28 | 48.38 | 45.16 | 46.72 | 46.72 | -3.23% | 9,859,560 |
| Nov 10, 2025 | 47.70 | 48.56 | 47.44 | 48.28 | 48.28 | 1.34% | 6,613,772 |
| Nov 7, 2025 | 48.00 | 48.24 | 47.26 | 47.64 | 47.64 | -0.96% | 8,036,153 |
| Nov 6, 2025 | 49.00 | 49.34 | 46.64 | 48.10 | 48.10 | 6.79% | 29,677,370 |
| Nov 5, 2025 | 45.00 | 45.18 | 43.74 | 45.04 | 45.04 | 0.40% | 9,643,153 |
| Nov 4, 2025 | 45.10 | 45.16 | 43.72 | 44.86 | 44.86 | -0.75% | 8,852,861 |
| Nov 3, 2025 | 45.00 | 45.58 | 43.98 | 45.20 | 45.20 | 2.12% | 6,805,955 |
| Oct 31, 2025 | 43.90 | 44.66 | 42.84 | 44.26 | 44.26 | 0.82% | 7,984,824 |
| Oct 30, 2025 | 45.72 | 46.22 | 43.44 | 43.90 | 43.90 | -3.52% | 9,910,294 |
| Oct 28, 2025 | 44.62 | 45.50 | 44.20 | 45.50 | 45.50 | 1.97% | 2,934,318 |
| Oct 27, 2025 | 44.48 | 44.88 | 44.04 | 44.62 | 44.62 | 0.31% | 5,927,514 |
| Oct 24, 2025 | 43.38 | 45.18 | 42.76 | 44.48 | 44.48 | 2.96% | 13,627,520 |
| Oct 23, 2025 | 43.20 | 44.08 | 42.78 | 43.20 | 43.20 | 0.23% | 8,723,314 |
| Oct 22, 2025 | 41.82 | 43.62 | 41.56 | 43.10 | 43.10 | 2.52% | 11,275,610 |
| Oct 21, 2025 | 42.00 | 42.68 | 41.70 | 42.04 | 42.04 | 0.62% | 9,615,583 |
| Oct 20, 2025 | 40.12 | 42.52 | 39.54 | 41.78 | 41.78 | 5.45% | 21,840,760 |
| Oct 17, 2025 | 38.80 | 40.00 | 37.60 | 39.62 | 39.62 | 1.64% | 13,990,180 |