Sok Marketler Ticaret A.S. (IST:SOKM)
Turkey
· Delayed Price · Currency is TRY 51.20
+2.52 (5.18%)
Apr 29, 2026, 2:45 PM GMT+3
IST:SOKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.76 | 50.25 | 48.76 | 50.10 | - | 2.92% | 3,983,226 |
| Apr 28, 2026 | 49.42 | 49.48 | 48.44 | 48.68 | 48.68 | -1.38% | 5,558,993 |
| Apr 27, 2026 | 49.72 | 50.10 | 49.22 | 49.36 | 49.36 | -0.20% | 8,369,511 |
| Apr 24, 2026 | 50.40 | 50.40 | 49.20 | 49.46 | 49.46 | -2.06% | 9,057,590 |
| Apr 22, 2026 | 51.40 | 51.70 | 50.20 | 50.50 | 50.50 | -0.98% | 5,837,229 |
| Apr 21, 2026 | 51.65 | 52.05 | 50.95 | 51.00 | 51.00 | -0.87% | 7,533,067 |
| Apr 20, 2026 | 51.85 | 52.35 | 51.15 | 51.45 | 51.45 | -2.46% | 10,975,660 |
| Apr 17, 2026 | 51.05 | 52.80 | 51.00 | 52.75 | 52.75 | 3.63% | 15,334,500 |
| Apr 16, 2026 | 52.60 | 53.20 | 50.90 | 50.90 | 50.90 | -1.26% | 16,535,321 |
| Apr 15, 2026 | 53.65 | 53.70 | 51.50 | 51.55 | 51.55 | -3.01% | 9,404,585 |
| Apr 14, 2026 | 53.85 | 54.30 | 52.50 | 53.15 | 53.15 | -0.75% | 9,367,789 |
| Apr 13, 2026 | 55.30 | 55.35 | 52.55 | 53.55 | 53.55 | -4.97% | 9,460,856 |
| Apr 10, 2026 | 55.20 | 56.50 | 54.40 | 56.35 | 56.35 | 2.55% | 6,713,324 |
| Apr 9, 2026 | 53.10 | 54.95 | 52.95 | 54.95 | 54.95 | 3.48% | 4,123,923 |
| Apr 8, 2026 | 52.80 | 53.85 | 52.40 | 53.10 | 53.10 | 4.12% | 6,307,358 |
| Apr 7, 2026 | 51.85 | 52.20 | 50.60 | 51.00 | 51.00 | -1.64% | 4,066,830 |
| Apr 6, 2026 | 52.10 | 52.80 | 51.10 | 51.85 | 51.85 | -0.38% | 5,395,481 |
| Apr 3, 2026 | 53.50 | 53.70 | 51.85 | 52.05 | 52.05 | -1.98% | 5,145,287 |
| Apr 2, 2026 | 49.84 | 53.10 | 49.58 | 53.10 | 53.10 | 5.15% | 12,424,673 |
| Apr 1, 2026 | 50.00 | 50.90 | 49.52 | 50.50 | 50.50 | 3.23% | 6,230,359 |
| Mar 31, 2026 | 49.32 | 49.46 | 48.46 | 48.92 | 48.92 | -0.24% | 8,609,595 |
| Mar 30, 2026 | 47.98 | 49.68 | 47.52 | 49.04 | 49.04 | 1.78% | 10,413,040 |
| Mar 27, 2026 | 48.14 | 48.64 | 47.28 | 48.18 | 48.18 | 0.37% | 8,097,553 |
| Mar 26, 2026 | 50.80 | 50.95 | 48.00 | 48.00 | 48.00 | -5.88% | 11,355,920 |
| Mar 25, 2026 | 51.00 | 51.75 | 50.60 | 51.00 | 51.00 | 0.79% | 7,608,404 |
| Mar 24, 2026 | 51.85 | 51.85 | 49.94 | 50.60 | 50.60 | -2.60% | 5,804,317 |
| Mar 23, 2026 | 52.50 | 52.55 | 49.60 | 51.95 | 51.95 | -1.24% | 8,773,488 |
| Mar 19, 2026 | 52.85 | 54.90 | 51.80 | 52.60 | 52.60 | -1.31% | 2,487,420 |
| Mar 18, 2026 | 54.40 | 54.50 | 52.20 | 53.30 | 53.30 | -1.39% | 5,331,873 |
| Mar 17, 2026 | 53.55 | 54.60 | 52.75 | 54.05 | 54.05 | 1.31% | 4,000,519 |
| Mar 16, 2026 | 55.00 | 55.20 | 53.20 | 53.35 | 53.35 | -2.65% | 3,919,906 |
| Mar 13, 2026 | 56.80 | 57.00 | 54.80 | 54.80 | 54.80 | -3.78% | 5,410,308 |
| Mar 12, 2026 | 56.85 | 58.10 | 55.90 | 56.95 | 56.95 | -0.26% | 5,074,214 |
| Mar 11, 2026 | 59.00 | 60.25 | 56.05 | 57.10 | 57.10 | -2.56% | 9,691,380 |
| Mar 10, 2026 | 59.10 | 59.60 | 57.20 | 58.60 | 58.60 | -0.93% | 14,758,460 |
| 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 |