Istanbul - Delayed Quote TRY

Söktas Tekstil Sanayi Ve Ticaret A.S. (SKTAS.IS)

Compare
4.9000
0.0000
(0.00%)
At close: 6:09:09 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20254.90005.01004.86004.90004.90002,526,454
Jan 17, 20254.92005.11004.84004.90004.90003,228,744
Jan 16, 20254.83004.95004.78004.92004.92003,520,945
Jan 15, 20254.85004.87004.77004.82004.82002,273,816
Jan 14, 20254.97005.02004.80004.85004.85004,174,556
Jan 13, 20255.15005.15004.96004.96004.96003,859,106
Jan 10, 20255.15005.20005.08005.15005.15003,241,153
Jan 9, 20255.16005.19005.12005.15005.15003,620,496
Jan 8, 20255.35005.39005.14005.15005.15005,008,639
Jan 7, 20255.31005.47005.28005.35005.35003,762,064
Jan 6, 20255.22005.40005.20005.29005.29005,471,435
Jan 3, 20255.29005.35005.20005.22005.22005,105,770
Jan 2, 20255.43005.47005.27005.29005.29005,222,506
Dec 31, 20245.51005.60005.37005.39005.39006,309,353
Dec 30, 20245.26005.64005.16005.51005.51009,943,845
Dec 27, 20245.19005.36005.17005.27005.27005,770,653
Dec 26, 20245.40005.47005.17005.17005.17007,312,034
Dec 25, 20245.27005.40005.10005.29005.29005,693,143
Dec 24, 20245.28005.50004.95005.21005.210025,630,855
Dec 23, 20244.68005.11004.66005.11005.110018,171,013
Dec 20, 20244.73004.75004.50004.65004.65003,377,968
Dec 19, 20244.82004.84004.70004.73004.73005,222,446
Dec 18, 20244.94004.99004.81004.84004.84004,408,501
Dec 17, 20245.00005.00004.83004.93004.93006,740,904
Dec 16, 20245.05005.12004.95005.00005.00007,720,049
Dec 13, 20245.22005.25005.01005.03005.03009,046,928
Dec 12, 20245.18005.29004.99005.04005.040019,926,987
Dec 11, 20245.37005.65005.26005.44005.440011,006,439
Dec 10, 20245.48005.71005.38005.42005.420018,815,918
Dec 9, 20245.34005.34005.02005.34005.340015,399,244
Dec 6, 20244.73005.02004.69004.86004.860010,868,706
Dec 5, 20244.70004.80004.66004.76004.76004,757,454
Dec 4, 20244.62004.78004.51004.71004.71005,032,792
Dec 3, 20244.61004.71004.58004.60004.60004,138,462
Dec 2, 20244.56004.64004.50004.63004.63003,137,112
Nov 29, 20244.55004.61004.51004.56004.56004,263,713
Nov 28, 20244.57004.61004.50004.55004.55003,532,283
Nov 27, 20244.65004.69004.55004.57004.57003,284,624
Nov 26, 20244.71004.83004.62004.63004.63004,775,236
Nov 25, 20244.67004.75004.65004.70004.70006,037,039
Nov 22, 20244.67004.69004.56004.66004.66004,203,549
Nov 21, 20244.64004.69004.52004.66004.66005,462,901
Nov 20, 20244.65004.76004.54004.54004.54005,958,535
Nov 19, 20244.71004.74004.60004.65004.65005,099,042
Nov 18, 20244.65004.75004.59004.72004.72007,088,876
Nov 15, 20244.60004.70004.57004.64004.64005,551,803
Nov 14, 20244.50004.74004.50004.58004.58006,424,783
Nov 13, 20244.50004.54004.42004.49004.49004,116,501
Nov 12, 20244.72004.72004.50004.51004.51004,787,748
Nov 11, 20244.70004.75004.62004.72004.72005,546,124
Nov 8, 20244.59004.76004.55004.67004.67007,030,712
Nov 7, 20244.64004.64004.53004.59004.59005,260,682
Nov 6, 20244.63004.69004.60004.62004.62005,728,399
Nov 5, 20244.67004.95004.59004.60004.600016,277,014
Nov 4, 20244.80004.82004.63004.64004.64006,731,595
Nov 1, 20244.99005.01004.79004.79004.79007,180,165
Oct 31, 20244.93005.04004.85004.97004.970014,162,247
Oct 30, 20245.15005.21004.92004.94004.940016,851,916
Oct 28, 20245.14005.30005.09005.16005.16007,938,701
Oct 25, 20245.27005.38005.06005.18005.180010,663,681
Oct 24, 20245.31005.46005.23005.29005.290010,825,235
Oct 23, 20245.80005.82005.24005.29005.290022,762,840
Oct 22, 20245.90006.08005.61005.72005.720026,629,571
Oct 21, 20246.25006.56005.64005.91005.910060,781,396
Oct 18, 20245.97005.97005.75005.97005.97008,135,187
Oct 17, 20245.66005.96005.38005.43005.430020,001,985
Oct 16, 20245.44005.95005.19005.72005.720049,003,661
Oct 15, 20245.44005.44005.44005.44005.44007,289,603
Oct 14, 20244.58004.95004.53004.95004.95003,782,023
Oct 11, 20244.98005.08004.48004.50004.500021,197,452
Oct 10, 20244.54004.68004.48004.68004.680017,972,021
Oct 9, 20244.13004.26004.06004.26004.26002,632,289
Oct 8, 20243.94003.96003.83003.88003.88003,178,846
Oct 7, 20243.97004.02003.91003.93003.93001,971,308
Oct 4, 20243.97003.99003.86003.96003.96002,371,905
Oct 3, 20243.97004.03003.92003.93003.93004,123,204
Oct 2, 20244.34004.39003.97003.98003.980012,987,541
Oct 1, 20244.53004.58004.31004.41004.41003,086,592
Sep 30, 20244.75004.75004.55004.56004.56002,663,032
Sep 27, 20244.76004.83004.71004.74004.74002,734,918
Sep 26, 20244.73004.89004.70004.74004.74006,449,773
Sep 25, 20244.72004.88004.65004.67004.67004,011,368
Sep 24, 20244.68004.87004.60004.70004.70005,913,535
Sep 23, 20244.57004.68004.52004.65004.65003,716,991
Sep 20, 20244.54004.58004.45004.57004.57002,300,849
Sep 19, 20244.41004.55004.41004.52004.52002,681,403
Sep 18, 20244.41004.44004.38004.40004.40001,950,689
Sep 17, 20244.38004.46004.36004.41004.41003,371,749
Sep 16, 20244.48004.92004.33004.37004.37007,502,010
Sep 13, 20244.47004.52004.38004.48004.48005,634,975
Sep 12, 20244.59004.61004.37004.46004.46003,551,183
Sep 11, 20244.71004.72004.51004.55004.55002,019,497
Sep 10, 20244.84004.90004.69004.70004.70002,804,007
Sep 9, 20244.95005.00004.82004.84004.84002,558,658
Sep 6, 20245.00005.10004.89004.91004.91002,836,690
Sep 5, 20244.91005.04004.84005.00005.00002,785,652
Sep 4, 20244.83004.85004.75004.82004.82002,053,307
Sep 3, 20244.76004.88004.74004.85004.85002,390,159
Sep 2, 20244.72004.81004.54004.73004.73003,110,265
Aug 29, 20244.60004.76004.52004.70004.70005,277,100
Aug 28, 20244.46004.67004.46004.52004.52005,268,282
Aug 27, 20244.46004.51004.40004.41004.41002,626,194
Aug 26, 20244.61004.70004.45004.45004.45003,606,862
Aug 23, 20244.67004.77004.50004.61004.61006,370,840
Aug 22, 20244.73004.74004.67004.67004.67002,475,302
Aug 21, 20244.73004.78004.64004.72004.72007,488,829
Aug 20, 20244.90004.92004.72004.72004.72006,585,936
Aug 19, 20244.90004.95004.86004.91004.91004,358,077
Aug 16, 20244.85005.08004.85004.90004.90006,434,366
Aug 15, 20244.88005.00004.78004.85004.85004,811,019
Aug 14, 20244.94005.02004.84004.86004.86002,890,561
Aug 13, 20244.97005.04004.86004.89004.89003,835,814
Aug 12, 20245.16005.20004.96004.96004.96004,956,556
Aug 9, 20245.17005.21005.05005.16005.16004,858,762
Aug 8, 20245.40005.71005.16005.16005.160015,152,112
Aug 7, 20245.50005.78005.25005.44005.440010,505,490
Aug 6, 20245.00005.40004.94005.39005.390012,081,102
Aug 5, 20245.07005.19004.91004.91004.91005,024,463
Aug 2, 20245.52005.74005.42005.45005.45004,298,880
Aug 1, 20245.44005.59005.39005.59005.59004,788,873
Jul 31, 20245.34005.65005.19005.42005.42007,308,144
Jul 30, 20245.44005.50005.32005.34005.34002,592,020
Jul 29, 20245.61005.63005.41005.41005.41003,004,859
Jul 26, 20245.74005.80005.57005.61005.61002,670,892
Jul 25, 20245.88005.92005.70005.75005.75001,930,253
Jul 24, 20245.91005.97005.81005.87005.87002,294,139
Jul 23, 20245.74005.98005.72005.91005.91003,540,519
Jul 22, 20245.89005.89005.69005.74005.74003,377,455
Jul 19, 20245.78005.84005.60005.74005.74003,002,174
Jul 18, 20245.66005.83005.64005.78005.78002,990,661
Jul 17, 20245.74005.79005.57005.65005.65002,996,356
Jul 16, 20245.66005.90005.60005.71005.71003,825,034
Jul 12, 20245.71005.85005.59005.66005.66002,360,318
Jul 11, 20245.50005.85005.49005.72005.72002,283,792
Jul 10, 20245.51005.58005.37005.50005.50003,272,576
Jul 9, 20245.51005.62005.47005.51005.51001,922,387
Jul 8, 20245.70005.75005.48005.51005.51003,705,766
Jul 5, 20245.67005.67005.44005.53005.53003,883,852
Jul 4, 20245.41005.59005.33005.58005.58002,574,075
Jul 3, 20245.47005.49005.37005.37005.37004,630,165
Jul 2, 20245.62005.66005.40005.46005.46003,473,892
Jul 1, 20245.48005.68005.21005.68005.68003,031,901
Jun 28, 20245.59005.65005.34005.50005.50003,348,469
Jun 27, 20245.21005.48005.19005.48005.48001,956,476
Jun 26, 20245.42005.42005.16005.16005.16003,832,079
Jun 25, 20245.45005.50005.30005.41005.41002,914,806
Jun 24, 20246.10006.10005.37005.42005.420010,554,729
Jun 21, 20245.62005.99005.62005.96005.96005,394,550
Jun 20, 20245.77005.87005.57005.69005.69004,830,918
Jun 14, 20245.66005.78005.38005.70005.70001,206,064
Jun 13, 20245.45005.90005.38005.66005.66001,156,959
Jun 12, 20245.23005.62005.20005.48005.48001,619,027
Jun 11, 20245.22005.47005.05005.23005.23001,118,722
Jun 10, 20245.26005.41005.21005.22005.2200628,917
Jun 7, 20245.31005.36005.15005.26005.26001,112,997
Jun 6, 20245.19005.48005.19005.31005.31001,331,072
Jun 5, 20245.40005.50005.29005.29005.29001,067,409
Jun 4, 20245.29005.72005.26005.44005.44001,516,133
Jun 3, 20245.42005.58005.28005.29005.29001,272,112
May 31, 20245.60005.76005.38005.40005.40001,507,511
May 30, 20245.49005.78005.35005.72005.72001,483,468
May 29, 20245.69005.74005.44005.51005.51001,204,252
May 28, 20245.72005.89005.50005.70005.70001,500,390
May 27, 20245.94006.00005.73005.75005.75001,448,199
May 24, 20246.00006.16005.90006.00006.00001,406,144
May 23, 20246.09006.30006.00006.28006.28001,666,055
May 22, 20245.90006.25005.66006.13006.13002,893,533
May 21, 20246.08006.08005.78005.94005.94003,580,507
May 20, 20246.32006.32005.99006.11006.11003,539,781
May 17, 20246.77006.87006.36006.39006.390010,776,441
May 16, 20246.64006.82006.50006.81006.81007,496,224
May 15, 20246.94006.96006.49006.65006.65006,965,422
May 14, 20247.07007.07006.72006.94006.94005,967,464
May 13, 20247.27007.56007.05007.07007.07008,674,791
May 10, 20247.45007.50006.88007.13007.130011,131,558
May 9, 20247.18007.67006.88007.30007.300020,022,665
May 8, 20246.52007.04006.45007.04007.040015,092,412
May 7, 20245.99006.40005.91006.40006.400010,540,817
May 6, 20245.94006.30005.94006.02006.020020,273,132
May 3, 20246.86007.03006.34006.60006.600013,768,598
May 2, 20246.95007.16006.61007.04007.040010,985,436
Apr 30, 20246.56006.83006.25006.73006.730011,069,746
Apr 29, 20246.50006.91006.30006.55006.550010,452,024
Apr 26, 20246.36006.51006.05006.48006.480010,367,250
Apr 25, 20246.66006.96006.11006.36006.360016,350,339
Apr 24, 20246.00006.50005.86006.50006.500014,684,028
Apr 22, 20245.41005.91005.38005.91005.910012,289,783
Apr 19, 20245.15005.49005.11005.38005.38007,554,295
Apr 18, 20245.00005.27004.94005.16005.16005,321,514
Apr 17, 20245.12005.17004.94005.01005.01005,800,848
Apr 16, 20245.07005.23004.95005.14005.14006,843,173
Apr 15, 20244.70005.12004.63005.10005.10009,124,839
Apr 8, 20244.44004.66004.42004.60004.60003,737,239
Apr 5, 20244.23004.46004.23004.41004.41003,566,665
Apr 4, 20244.42004.43004.20004.25004.25004,984,204
Apr 3, 20244.48004.48004.35004.35004.35002,940,968
Apr 2, 20244.56004.61004.37004.48004.48003,805,683
Apr 1, 20244.77004.86004.54004.54004.54004,085,594
Mar 29, 20244.80004.83004.70004.77004.77003,712,355
Mar 28, 20244.65004.83004.65004.78004.78004,860,780
Mar 27, 20244.75004.82004.65004.65004.65003,745,966
Mar 26, 20244.82005.02004.74004.74004.74009,622,739
Mar 25, 20244.76004.92004.75004.82004.82004,973,143
Mar 22, 20244.79004.89004.72004.76004.76004,179,282
Mar 21, 20244.80005.05004.74004.75004.75007,940,641
Mar 20, 20244.85004.91004.73004.76004.76003,547,420
Mar 19, 20244.74004.84004.71004.83004.83003,233,474
Mar 18, 20244.88004.95004.67004.74004.74002,722,297
Mar 15, 20245.00005.11004.86004.88004.88004,251,036
Mar 14, 20245.18005.18005.01005.01005.01003,507,465
Mar 13, 20245.40005.41004.88005.16005.16007,587,442
Mar 12, 20245.33005.43005.10005.25005.25008,936,001
Mar 11, 20245.11005.44004.93005.33005.330018,249,570
Mar 8, 20244.74004.95004.70004.95004.95008,222,500
Mar 7, 20244.58004.73004.56004.71004.71003,367,031
Mar 6, 20244.76004.77004.58004.58004.58004,155,693
Mar 5, 20244.85004.92004.72004.74004.74005,060,473
Mar 4, 20244.95005.01004.85004.85004.85006,905,135
Mar 1, 20244.90004.97004.86004.92004.92004,807,970
Feb 29, 20244.87004.90004.76004.90004.90004,433,326
Feb 28, 20244.99005.10004.79004.79004.79008,577,993
Feb 27, 20245.36005.41005.00005.00005.00009,564,649
Feb 26, 20245.29005.34005.19005.32005.32007,515,581
Feb 23, 20245.34005.35005.16005.19005.19004,959,753
Feb 22, 20245.22005.34005.15005.30005.30006,618,714
Feb 21, 20245.13005.30005.09005.20005.20008,421,136
Feb 20, 20245.06005.19005.00005.13005.13005,187,071
Feb 19, 20245.30005.32005.02005.05005.05007,817,803
Feb 16, 20245.21005.60005.16005.24005.240012,012,779
Feb 15, 20245.17005.33005.14005.22005.22008,445,809
Feb 14, 20244.98005.21004.87005.14005.14008,642,326
Feb 13, 20245.18005.19004.94004.95004.95005,279,742
Feb 12, 20245.16005.26005.11005.20005.20007,730,444
Feb 9, 20245.20005.21005.05005.16005.16006,459,517
Feb 8, 20245.10005.23005.05005.17005.17007,311,234
Feb 7, 20245.07005.25004.96005.06005.06009,315,478
Feb 6, 20245.01005.12004.92005.00005.00006,813,912
Feb 5, 20244.95005.04004.86004.98004.98005,178,642
Feb 2, 20245.12005.15004.85004.98004.98007,373,904
Feb 1, 20244.70004.99004.68004.98004.980010,345,280
Jan 31, 20244.60004.73004.56004.68004.68006,774,272
Jan 30, 20244.57004.66004.52004.59004.59005,591,464
Jan 29, 20244.65004.70004.56004.57004.57007,891,538
Jan 26, 20244.62004.67004.58004.66004.66005,831,981
Jan 25, 20244.72004.72004.59004.62004.62006,212,623
Jan 24, 20244.80004.91004.66004.70004.70006,822,545
Jan 23, 20244.84005.02004.72004.78004.78004,463,550
Jan 22, 20244.77004.91004.75004.82004.82003,725,578

Related Tickers

BLCYT.IS Bilici Yatirim Sanayi ve Ticaret A.S.
16.45
-1.67%
 
HATEK.IS Hateks Hatay Tekstil Isletmeleri A.S.
14.73
+0.27%
 
ENSRI.IS Ensari Deri Gida Sanayi ve Ticaret A.S.
18.53
+0.32%
 
ATEKS.IS Akin Tekstil Anonim Sirketi
165.30
+1.29%
 
KRTEK.IS Karsu Tekstil Sanayii ve Ticaret A.S.
35.34
-1.51%
 
KERVN.IS Kervansaray Yatirim Holding A.S.
2.3000
-1.71%
 
BRMEN.IS Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S.
5.10
0.00%
 
SNPAM.IS Sönmez Pamuklu Sanayii A.S.
61.95
+2.48%
 
ISSEN.IS Isbir Sentetik Dokuma Sanayi A.S.
9.17
+0.33%
 
SONME.IS Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S.
91.50
+2.92%