Sok Marketler Ticaret A.S. (IST:SOKM)
Turkey
· Delayed Price · Currency is TRY 48.34
+0.34 (0.71%)
At close: Dec 5, 2025
IST:SOKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 38.28 | 40.00 | 37.96 | 38.98 | 38.98 | 1.99% | 12,980,790 |
| Oct 15, 2025 | 37.50 | 38.28 | 37.28 | 38.22 | 38.22 | 1.92% | 7,111,804 |
| Oct 14, 2025 | 37.66 | 38.60 | 37.40 | 37.50 | 37.50 | 0.16% | 9,657,627 |
| Oct 13, 2025 | 37.56 | 38.14 | 37.02 | 37.44 | 37.44 | -1.47% | 8,723,690 |
| Oct 10, 2025 | 37.14 | 38.24 | 36.90 | 38.00 | 38.00 | 2.32% | 6,115,140 |
| Oct 9, 2025 | 38.56 | 38.80 | 36.76 | 37.14 | 37.14 | -2.72% | 9,073,819 |
| Oct 8, 2025 | 37.26 | 39.12 | 36.78 | 38.18 | 38.18 | 3.19% | 11,516,030 |
| Oct 7, 2025 | 36.30 | 37.34 | 35.94 | 37.00 | 37.00 | 2.04% | 5,986,282 |
| Oct 6, 2025 | 37.26 | 37.68 | 36.22 | 36.26 | 36.26 | -2.47% | 6,032,903 |
| Oct 3, 2025 | 37.30 | 38.20 | 36.82 | 37.18 | 37.18 | 0.22% | 8,192,822 |
| Oct 2, 2025 | 37.38 | 37.60 | 36.80 | 37.10 | 37.10 | -0.54% | 5,691,431 |
| Oct 1, 2025 | 36.56 | 37.78 | 36.36 | 37.30 | 37.30 | 2.47% | 9,612,374 |
| Sep 30, 2025 | 35.66 | 36.62 | 35.52 | 36.40 | 36.40 | 2.08% | 10,989,870 |
| Sep 29, 2025 | 35.88 | 36.30 | 35.02 | 35.66 | 35.66 | -1.33% | 6,475,906 |
| Sep 26, 2025 | 36.70 | 36.88 | 36.04 | 36.14 | 36.14 | -1.69% | 4,967,193 |
| Sep 25, 2025 | 37.02 | 37.20 | 36.34 | 36.76 | 36.76 | -0.33% | 6,897,758 |
| Sep 24, 2025 | 36.88 | 37.30 | 36.38 | 36.88 | 36.88 | 0.11% | 8,268,826 |
| Sep 23, 2025 | 37.28 | 37.36 | 36.70 | 36.84 | 36.84 | -1.86% | 9,220,281 |
| Sep 22, 2025 | 37.82 | 38.00 | 37.18 | 37.54 | 37.54 | 1.19% | 9,031,971 |
| Sep 19, 2025 | 36.68 | 37.16 | 36.40 | 37.10 | 37.10 | 1.26% | 6,492,194 |
| Sep 18, 2025 | 37.26 | 37.50 | 36.54 | 36.64 | 36.64 | -1.35% | 5,667,874 |
| Sep 17, 2025 | 37.40 | 37.68 | 36.98 | 37.14 | 37.14 | -0.70% | 5,844,915 |
| Sep 16, 2025 | 37.10 | 37.40 | 36.54 | 37.40 | 37.40 | 1.03% | 5,027,873 |
| Sep 15, 2025 | 35.04 | 37.08 | 34.36 | 37.02 | 37.02 | 5.47% | 10,425,730 |
| Sep 12, 2025 | 35.62 | 35.66 | 34.82 | 35.10 | 35.10 | -1.02% | 5,564,819 |
| Sep 11, 2025 | 36.06 | 37.50 | 35.46 | 35.46 | 35.46 | -1.34% | 10,451,550 |
| Sep 10, 2025 | 35.92 | 36.16 | 35.22 | 35.94 | 35.94 | 0.39% | 8,460,151 |
| Sep 9, 2025 | 36.10 | 36.28 | 35.38 | 35.80 | 35.80 | -0.39% | 7,101,745 |
| Sep 8, 2025 | 37.22 | 37.30 | 35.92 | 35.94 | 35.94 | -5.62% | 6,893,762 |
| Sep 5, 2025 | 38.84 | 38.92 | 37.94 | 38.08 | 38.08 | -1.70% | 4,751,447 |
| Sep 4, 2025 | 39.22 | 39.84 | 38.52 | 38.74 | 38.74 | -0.92% | 6,197,407 |
| Sep 3, 2025 | 39.16 | 39.44 | 38.28 | 39.10 | 39.10 | -0.61% | 5,490,879 |
| Sep 2, 2025 | 40.96 | 40.98 | 37.88 | 39.34 | 39.34 | -3.53% | 8,631,292 |
| Sep 1, 2025 | 40.34 | 40.86 | 39.74 | 40.78 | 40.78 | 1.09% | 5,076,435 |
| Aug 29, 2025 | 40.64 | 40.96 | 40.08 | 40.34 | 40.34 | -0.93% | 5,500,616 |
| Aug 28, 2025 | 40.62 | 41.70 | 40.62 | 40.72 | 40.72 | 0.30% | 4,246,558 |
| Aug 27, 2025 | 41.24 | 41.56 | 40.20 | 40.60 | 40.60 | -1.69% | 6,045,964 |
| Aug 26, 2025 | 40.96 | 41.82 | 40.70 | 41.30 | 41.30 | 0.34% | 6,720,750 |
| Aug 25, 2025 | 40.00 | 41.20 | 39.84 | 41.16 | 41.16 | 3.94% | 7,989,305 |
| Aug 22, 2025 | 38.98 | 39.72 | 38.86 | 39.60 | 39.60 | 1.85% | 10,219,230 |
| Aug 21, 2025 | 38.50 | 39.00 | 38.34 | 38.88 | 38.88 | 1.67% | 8,253,741 |
| Aug 20, 2025 | 37.64 | 38.38 | 37.50 | 38.24 | 38.24 | 1.27% | 6,034,365 |
| Aug 19, 2025 | 38.40 | 38.54 | 37.58 | 37.76 | 37.76 | -2.02% | 7,030,688 |
| Aug 18, 2025 | 38.88 | 39.06 | 37.80 | 38.54 | 38.54 | -0.87% | 8,546,636 |
| Aug 15, 2025 | 36.70 | 39.14 | 36.68 | 38.88 | 38.88 | 4.24% | 11,980,620 |
| Aug 14, 2025 | 37.78 | 37.98 | 37.24 | 37.30 | 37.30 | -1.27% | 4,664,204 |
| Aug 13, 2025 | 38.36 | 38.36 | 37.66 | 37.78 | 37.78 | -1.56% | 6,040,704 |
| Aug 12, 2025 | 38.60 | 38.62 | 37.76 | 38.38 | 38.38 | -0.42% | 6,385,641 |
| Aug 11, 2025 | 38.50 | 38.92 | 38.32 | 38.54 | 38.54 | 0.73% | 6,322,261 |
| Aug 8, 2025 | 38.26 | 38.52 | 37.80 | 38.26 | 38.26 | 0.16% | 7,709,323 |
| Aug 7, 2025 | 38.38 | 38.84 | 38.10 | 38.20 | 38.20 | - | 8,210,505 |
| Aug 6, 2025 | 38.38 | 38.46 | 37.84 | 38.20 | 38.20 | -0.26% | 8,721,006 |
| Aug 5, 2025 | 37.84 | 38.74 | 37.78 | 38.30 | 38.30 | 1.38% | 7,148,851 |
| Aug 4, 2025 | 37.24 | 37.84 | 37.18 | 37.78 | 37.78 | 1.83% | 7,554,585 |
| Aug 1, 2025 | 37.36 | 37.50 | 36.86 | 37.10 | 37.10 | -0.59% | 5,820,799 |
| Jul 31, 2025 | 37.18 | 37.50 | 36.66 | 37.32 | 37.32 | 0.81% | 8,809,350 |
| Jul 30, 2025 | 36.88 | 37.30 | 36.68 | 37.02 | 37.02 | 0.38% | 5,403,277 |
| Jul 29, 2025 | 37.16 | 37.32 | 36.74 | 36.88 | 36.88 | -0.70% | 5,060,879 |
| Jul 28, 2025 | 37.78 | 37.96 | 37.02 | 37.14 | 37.14 | -1.69% | 5,352,370 |
| Jul 25, 2025 | 38.14 | 38.14 | 37.52 | 37.78 | 37.78 | -0.47% | 3,654,106 |
| Jul 24, 2025 | 37.50 | 38.26 | 37.48 | 37.96 | 37.96 | 1.44% | 6,638,332 |
| Jul 23, 2025 | 37.52 | 37.60 | 37.04 | 37.42 | 37.42 | 0.11% | 4,733,901 |
| Jul 22, 2025 | 37.64 | 38.18 | 37.30 | 37.38 | 37.38 | -0.48% | 6,498,207 |
| Jul 21, 2025 | 36.90 | 37.92 | 36.90 | 37.56 | 37.56 | 2.07% | 6,372,994 |
| Jul 18, 2025 | 36.64 | 37.04 | 36.28 | 36.80 | 36.80 | 0.82% | 5,928,792 |