Istanbul - Delayed Quote TRY

Sodas Sodyum Sanayii A.S. (SODSN.IS)

84.30
+0.40
+(0.48%)
At close: 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202584.3084.3084.3084.3084.309,721
Jun 5, 202583.8583.9083.8583.9083.902,183
Jun 4, 202583.1083.3583.1083.3583.3518,627
Jun 3, 202583.0084.4583.0084.4584.457,414
Jun 2, 202583.0083.0082.2583.0083.004,803
May 30, 202583.5083.5082.2082.2582.257,146
May 29, 202585.0085.0083.9583.9583.955,324
May 28, 202585.1585.1583.9583.9583.957,231
May 27, 202587.0587.0585.5085.5085.507,236
May 26, 202587.0087.0086.9086.9086.906,829
May 23, 202587.4587.4587.0087.0087.005,432
May 22, 202587.4587.4587.2587.4587.4513,656
May 21, 202588.3588.4088.0088.0088.0013,931
May 20, 202589.2589.2588.9588.9588.9513,119
May 16, 202588.8089.2588.8089.2589.255,817
May 15, 202589.9089.9087.6587.6587.6511,624
May 14, 202589.9089.9089.9089.9089.9012,569
May 13, 202592.0092.0089.9089.9089.9010,340
May 12, 202589.4590.0089.4590.0090.0014,641
May 9, 202588.5088.5088.5088.5088.5015,012
May 8, 202590.0090.0088.1588.1588.1510,768
May 7, 202590.9090.9087.9087.9087.9010,456
May 6, 202590.2090.6090.2090.6090.6011,812
May 5, 202591.8091.8090.0090.0090.0022,392
May 2, 202596.0096.0093.9093.9093.9022,954
Apr 30, 202596.0096.0094.7594.7594.7573,938
Apr 29, 202586.3089.5586.3089.3089.3025,498
Apr 28, 202586.4586.4586.3086.3086.3010,487
Apr 25, 202585.0086.0085.0086.0086.0015,315
Apr 24, 202584.5584.6584.4084.6584.6516,934
Apr 22, 202588.2593.3584.9584.9584.9535,995
Apr 21, 202589.1089.1085.3088.2588.2513,815
Apr 18, 202590.0090.0086.8589.3589.3514,513
Apr 17, 202590.0090.1090.0090.0090.0010,861
Apr 16, 202589.3091.0089.3090.0090.0016,397
Apr 15, 202592.0593.0092.0592.2092.2014,431
Apr 14, 202593.9593.9591.9592.0092.0021,844
Apr 11, 202595.4595.4593.5093.9593.9517,007
Apr 10, 202596.5096.5095.9095.9095.9023,080
Apr 9, 202593.7594.9593.7594.9594.9511,076
Apr 8, 202595.0095.0093.6593.6593.6516,160
Apr 7, 202594.5095.0092.8095.0095.0034,730
Apr 4, 202594.6599.2094.6597.0097.0049,799
Apr 3, 202591.6592.0090.1590.2090.2021,339
Apr 2, 202588.3589.7586.5588.0088.009,129
Mar 28, 202584.3089.7084.3089.4089.4010,664
Mar 27, 202588.5088.5087.6087.6087.6012,451
Mar 26, 202589.6589.6588.1588.2088.2014,726
Mar 25, 202584.1587.0084.1586.0086.0013,064
Mar 24, 202581.0084.4581.0083.3083.308,927
Mar 21, 202587.4087.4080.0580.5080.5010,980
Mar 20, 202586.2087.4086.2087.4087.4017,044
Mar 19, 202589.5589.5586.2086.2086.2011,461
Mar 18, 202592.6092.6091.4091.4091.4014,370
Mar 17, 202592.8592.8592.0092.6092.6012,462
Mar 14, 202595.0095.0091.3593.0093.0019,382
Mar 13, 202593.0095.0093.0094.1094.109,274
Mar 12, 202595.8595.8592.8593.0093.0012,576
Mar 11, 202596.7097.3596.0096.0096.009,629
Mar 10, 202596.7097.3596.6096.6096.6015,670
Mar 7, 202593.0093.7093.0093.7093.707,107
Mar 6, 202592.1096.7592.1093.5593.558,485
Mar 5, 202590.0091.2590.0091.2591.255,763
Mar 4, 202590.0090.0090.0090.0090.004,356
Mar 3, 202588.7589.4588.7589.4589.459,503
Feb 28, 202589.9089.9089.8089.8089.805,737
Feb 27, 202587.0089.7587.0089.0089.0010,105
Feb 26, 202588.6588.6586.2086.3086.3010,623
Feb 25, 202590.6091.0088.6088.6088.6010,335
Feb 24, 202591.0091.0089.9590.0090.004,821
Feb 21, 202590.2090.2089.0089.0089.007,743
Feb 20, 202590.7090.7090.1590.2090.208,688
Feb 19, 202591.6091.6090.7090.7090.708,883
Feb 18, 202591.6091.6090.6591.6091.6011,436
Feb 17, 202593.4093.4091.3591.3591.3513,321
Feb 14, 202593.9593.9592.0593.4093.406,324
Feb 13, 202592.8094.5592.0094.5594.5510,438
Feb 12, 202591.1092.7091.1092.7092.7012,343
Feb 11, 202591.4092.7591.4092.5092.5010,939
Feb 10, 202593.3093.3090.0591.0091.0014,449
Feb 7, 202593.0093.3093.0093.3093.3016,686
Feb 6, 202592.8093.6592.8093.6593.6510,485
Feb 5, 202595.0595.0593.9593.9593.957,520
Feb 4, 202594.6595.1594.6595.0595.058,067
Feb 3, 202598.0098.0094.1094.2094.2020,623
Jan 31, 202596.5099.3596.5099.3599.3512,738
Jan 30, 202597.4097.4096.5096.5096.5013,883
Jan 29, 2025100.70100.7097.6097.6097.6021,559
Jan 28, 2025102.00102.00100.70100.70100.7013,501
Jan 27, 2025103.40103.40102.40102.40102.4013,213
Jan 24, 2025104.80104.80103.30103.60103.6013,084
Jan 23, 2025103.90104.80103.90104.80104.806,182
Jan 22, 2025103.80103.80103.00103.80103.807,960
Jan 21, 2025105.00105.00103.80103.80103.806,025
Jan 20, 2025105.40105.40104.90104.90104.9010,572
Jan 17, 2025103.60105.40103.60105.40105.406,307
Jan 16, 2025104.50104.50104.50104.50104.5017,127
Jan 15, 2025105.90105.90105.10105.30105.309,315
Jan 14, 2025104.30105.50104.30105.10105.105,530
Jan 13, 2025108.90108.90105.70105.70105.7014,141
Jan 10, 2025108.70110.90108.70109.00109.0015,735
Jan 9, 2025104.80108.20104.80108.20108.2014,448
Jan 8, 2025108.00108.00103.30105.10105.107,080
Jan 7, 2025107.00107.00107.00107.00107.007,697
Jan 6, 2025105.00106.00105.00106.00106.0022,388
Jan 3, 2025105.70105.70105.00105.00105.0016,771
Jan 2, 2025106.80106.80103.00106.00106.0017,768
Dec 31, 2024108.40108.40106.80106.80106.807,793
Dec 30, 2024104.40109.60104.40108.80108.8017,274
Dec 27, 2024107.80107.80107.00107.00107.009,350
Dec 26, 2024112.00112.00107.40107.70107.707,492
Dec 25, 2024109.80109.80109.60109.70109.708,805
Dec 24, 2024111.00111.00108.40110.00110.0011,959
Dec 23, 2024114.60114.60111.40111.40111.408,714
Dec 20, 2024115.00115.00111.20114.60114.6010,928
Dec 19, 2024116.50116.50115.00115.00115.007,961
Dec 18, 2024120.00120.00117.50117.50117.5014,082
Dec 17, 2024115.20121.80115.20121.80121.8033,477
Dec 16, 2024109.20110.80109.20110.80110.8017,611
Dec 13, 2024108.20109.20108.20109.20109.209,501
Dec 12, 2024108.90108.90108.20108.20108.206,366
Dec 11, 2024109.50109.50107.20109.50109.5011,088
Dec 10, 2024109.60111.40109.60111.40111.4021,349
Dec 9, 2024105.40107.40105.40107.40107.4023,112
Dec 6, 2024105.60105.60105.20105.40105.4011,127
Dec 5, 2024106.00106.00105.60105.90105.908,300
Dec 4, 2024106.00106.00106.00106.00106.0013,848
Dec 3, 2024104.90105.20104.90105.20105.2012,295
Dec 2, 2024105.80105.80105.00105.00105.0014,047
Nov 29, 2024103.20105.80103.20105.80105.8010,709
Nov 28, 2024105.90105.90102.80103.20103.2010,655
Nov 27, 2024105.10105.20105.10105.10105.1017,488
Nov 26, 2024106.70107.00105.00105.00105.0017,300
Nov 25, 2024111.90111.90106.70106.70106.7014,433
Nov 22, 2024109.20109.20109.00109.20109.209,011
Nov 21, 2024107.00109.20107.00109.20109.2012,138
Nov 20, 2024108.50109.40108.50108.50108.5010,410
Nov 19, 2024112.80112.80110.90110.90110.906,874
Nov 18, 2024114.50114.50109.50111.60111.6015,985
Nov 15, 2024114.50114.50114.50114.50114.509,950
Nov 14, 2024112.50115.00112.50114.00114.005,020
Nov 13, 2024117.00117.00112.00112.20112.207,098
Nov 12, 2024116.40116.40113.70116.00116.006,413
Nov 11, 2024119.10119.80119.10119.70119.707,985
Nov 8, 2024111.90116.40111.90116.40116.406,541
Nov 7, 2024112.90112.90112.80112.80112.806,443
Nov 6, 2024110.70112.50110.70112.50112.507,247
Nov 5, 2024110.40111.00108.10110.70110.707,298
Nov 4, 2024113.50113.50110.40110.40110.405,667
Nov 1, 2024114.00114.00113.50114.00114.009,085
Oct 31, 2024119.40119.40114.00114.00114.007,876
Oct 30, 2024118.00118.00116.00116.00116.007,750
Oct 28, 2024109.90120.00109.90118.30118.306,119
Oct 25, 2024110.20110.50110.20110.50110.508,979
Oct 24, 2024109.00110.20109.00110.20110.205,470
Oct 23, 2024105.40111.00105.40110.00110.007,377
Oct 22, 2024110.20110.20107.80107.80107.807,677
Oct 21, 2024105.70110.20105.70110.20110.208,965
Oct 18, 2024106.10107.80106.10107.00107.009,994
Oct 17, 2024108.10112.90108.10109.40109.4010,336
Oct 16, 2024108.90108.90107.50108.00108.007,566
Oct 15, 2024107.10109.40107.10108.90108.9010,623
Oct 14, 2024111.40111.40106.20107.20107.2011,890
Oct 11, 2024110.10113.00110.10111.40111.407,626
Oct 10, 2024109.10110.70109.10110.10110.103,786
Oct 9, 2024108.20108.30104.20108.30108.307,125
Oct 8, 2024112.60112.60108.20108.20108.208,340
Oct 7, 2024112.70112.90112.60112.60112.606,064
Oct 4, 2024105.60110.40102.40110.40110.4010,900
Oct 3, 2024104.90105.60104.90105.60105.6014,248
Oct 2, 2024110.00110.00105.00105.00105.0021,516
Oct 1, 2024117.00117.00111.60111.60111.6014,959
Sep 30, 2024119.60119.60117.20117.20117.209,832
Sep 27, 2024119.60119.60115.60119.00119.0018,453
Sep 26, 2024118.50121.30114.50114.50114.5035,065
Sep 25, 2024122.40127.60121.80121.80121.8011,199
Sep 24, 2024128.00128.00122.40122.40122.406,022
Sep 23, 2024131.90131.90126.70128.00128.0011,114
Sep 20, 2024133.70133.70128.20131.90131.908,793
Sep 19, 2024130.00135.00130.00133.90133.908,624
Sep 18, 2024133.00133.00128.00128.00128.0011,896
Sep 17, 2024127.80136.90123.40133.70133.7022,759
Sep 16, 2024123.80130.60123.80130.60130.6023,179
Sep 13, 2024119.10119.10114.20118.80118.8017,924
Sep 12, 2024122.30122.30119.10119.10119.107,811
Sep 11, 2024122.20122.30119.50119.50119.5031,212
Sep 10, 2024130.40130.40126.30127.00127.0013,369
Sep 9, 2024127.30130.80127.30130.40130.4019,917
Sep 6, 2024131.70131.70131.70131.70131.709,521
Sep 5, 2024138.80138.80133.00133.00133.0015,727
Sep 4, 2024139.00139.00136.40136.40136.407,281
Sep 3, 2024140.20140.20139.00139.00139.0011,556
Sep 2, 2024139.10140.20139.10140.20140.2010,532
Aug 29, 2024142.00142.00140.50140.50140.508,145
Aug 28, 2024131.20142.00131.20142.00142.0034,921
Aug 27, 2024136.00137.00136.00136.50136.5012,934
Aug 26, 2024141.30141.30136.80136.80136.808,030
Aug 23, 2024142.90142.90137.20141.30141.3014,363
Aug 22, 2024143.40143.40139.50140.10140.1015,190
Aug 21, 2024138.00139.20138.00139.20139.2021,227
Aug 20, 2024139.80139.80136.80136.80136.8013,228
Aug 19, 2024140.00140.00139.80139.80139.8011,347
Aug 16, 2024139.20140.00139.20140.00140.008,409
Aug 15, 2024139.00139.00137.00137.50137.5015,130
Aug 14, 2024143.00143.00139.00139.00139.007,418
Aug 13, 2024140.40140.40136.50139.00139.0020,083
Aug 12, 2024145.40145.40140.50140.50140.5010,506
Aug 9, 2024146.50146.50145.40145.40145.407,416
Aug 8, 2024149.40149.40143.50143.50143.5013,385
Aug 7, 2024145.20149.50145.20147.80147.809,708
Aug 6, 2024139.60148.00139.60148.00148.0016,719
Aug 5, 2024137.10143.50137.10137.10137.1025,592
Aug 2, 2024150.90151.00150.00150.10150.1010,526
Aug 1, 2024145.00150.90145.00150.90150.9019,468
Jul 31, 2024145.30145.30145.00145.00145.0018,739
Jul 30, 2024147.20147.20145.30145.30145.3016,827
Jul 29, 2024144.80147.20144.80147.20147.2032,769
Jul 26, 2024146.30146.30146.00146.20146.2016,703
Jul 25, 2024149.20149.20149.20149.20149.2010,318
Jul 24, 2024150.20150.20146.40147.20147.2013,003
Jul 23, 2024146.00150.20146.00150.20150.2015,149
Jul 22, 2024151.60151.60146.00146.00146.0011,666
Jul 19, 2024154.10154.10150.70151.60151.6013,166
Jul 18, 2024156.90156.90154.10154.10154.1017,110
Jul 17, 2024156.00156.00151.00152.30152.3023,496
Jul 16, 2024160.00160.00156.00156.00156.0019,437
Jul 12, 2024165.90165.90163.90164.10164.1011,718
Jul 11, 2024179.90179.90165.90165.90165.9025,026
Jul 10, 2024174.40179.90174.40179.90179.9021,603
Jul 9, 2024166.10169.00166.10169.00169.0025,392
Jul 8, 2024155.00162.00155.00162.00162.0028,548
Jul 5, 2024148.00151.50148.00151.00151.0011,454
Jul 4, 2024148.50148.50148.00148.00148.0013,326
Jul 3, 2024146.00148.50146.00148.50148.5021,017
Jul 2, 2024140.20144.90140.20144.90144.9012,911
Jul 1, 2024149.30149.30143.00143.00143.0016,081
Jun 28, 2024144.80145.00142.90145.00145.0024,603
Jun 27, 2024135.00144.80135.00144.80144.8019,735
Jun 26, 2024139.70139.70133.60133.60133.6013,868
Jun 25, 2024139.70139.70133.60139.70139.7022,228
Jun 24, 2024145.00145.00139.70139.70139.7017,641
Jun 21, 2024151.30151.30147.00147.00147.0010,864
Jun 20, 2024151.20151.20151.20151.20151.2014,593
Jun 14, 2024154.80154.80151.00151.20151.2018,695
Jun 13, 2024149.80149.80148.00149.30149.3015,332
Jun 12, 2024138.00145.00138.00145.00145.0022,520
Jun 11, 2024139.30140.40139.30140.40140.4019,641
Jun 10, 2024142.20142.20139.70139.70139.7018,149