Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Söke Degirmencilik Sanayi ve Ticaret A.S. (SOKE.IS)

10.94
-0.23
(-2.06%)
At close: April 30 at 6:05:02 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.1911.2410.9410.9410.942,511,430
Apr 29, 202511.2911.7511.0711.1711.173,724,691
Apr 28, 202512.0912.3611.2811.2911.2911,257,669
Apr 25, 202510.7411.7810.7411.7811.787,647,447
Apr 24, 202510.7010.7910.6110.7110.71970,859
Apr 22, 202510.8810.9810.6810.7010.70775,374
Apr 21, 202510.9311.0710.8610.8710.871,186,064
Apr 18, 202511.0111.0410.8510.9410.94629,313
Apr 17, 202510.9511.0510.8410.9810.98962,925
Apr 16, 202511.1411.1810.8510.9310.931,619,069
Apr 15, 202511.3011.3911.1211.1411.141,353,582
Apr 14, 202510.9211.3510.9211.1511.152,342,553
Apr 11, 202511.0611.0610.8410.9210.921,161,024
Apr 10, 202511.1211.2210.9911.0211.021,808,541
Apr 9, 202511.1011.1710.9410.9710.971,613,092
Apr 8, 202510.9411.2010.9411.1111.111,474,508
Apr 7, 202511.0811.0810.6910.9410.941,302,789
Apr 4, 202511.1511.4411.0511.0811.081,479,273
Apr 3, 202511.1511.2811.0911.1111.111,203,571
Apr 2, 202511.2011.3511.1311.1511.151,382,067
Mar 28, 202510.9011.2010.8011.1611.161,127,524
Mar 27, 202510.9011.1210.8810.9010.901,462,620
Mar 26, 202510.8411.0110.6010.9010.901,357,077
Mar 25, 202511.0011.0010.7010.8410.841,456,052
Mar 24, 202510.3010.7510.0110.4910.491,935,772
Mar 21, 202511.0411.0410.2410.3010.302,391,902
Mar 20, 202511.1011.6811.0011.0011.002,590,756
Mar 19, 202511.5712.0311.1111.1811.182,544,536
Mar 18, 202512.6512.7312.1912.2412.242,995,644
Mar 17, 202512.4012.9312.4012.6312.639,093,811
Mar 14, 202511.7312.5011.6612.4012.405,598,001
Mar 13, 202511.5111.7611.5111.7211.721,924,138
Mar 12, 202511.7011.7711.4511.4911.492,384,435
Mar 11, 202511.7711.8711.6011.7011.701,732,862
Mar 10, 202511.6312.0311.5611.8211.822,158,586
Mar 7, 202511.5611.7411.5011.7011.701,590,013
Mar 6, 202511.3211.5711.3211.5611.561,380,279
Mar 5, 202511.2011.3211.1511.3211.32952,526
Mar 4, 202511.2911.4511.1811.1811.18952,696
Mar 3, 202511.3311.8511.2711.2911.291,331,973
Feb 28, 202511.4011.4011.2611.3411.341,062,643
Feb 27, 202511.2111.4111.2011.3011.30932,700
Feb 26, 202511.3511.4211.2111.2111.211,104,235
Feb 25, 202511.6811.9711.2011.3511.352,419,658
Feb 24, 202511.7011.7811.6111.6811.681,192,076
Feb 21, 202511.7611.8211.4311.5611.561,866,891
Feb 20, 202511.5711.7911.5711.7411.741,103,380
Feb 19, 202511.8111.8811.5711.5711.571,849,967
Feb 18, 202511.9411.9411.6911.8211.821,727,672
Feb 17, 202512.1312.2111.9011.9411.943,358,745
Feb 14, 202513.0113.3312.1312.1312.1313,724,240
Feb 13, 202511.4012.5511.3912.5512.557,726,579
Feb 12, 202511.6511.7011.4011.4111.411,197,382
Feb 11, 202511.5511.7011.3611.6511.651,188,240
Feb 10, 202511.5611.6911.5111.5711.571,055,530
Feb 7, 202511.4111.5511.3511.5511.55999,237
Feb 6, 202511.3311.4711.2711.4111.41751,039
Feb 5, 202511.4411.5711.1111.2711.271,279,777
Feb 4, 202511.3911.5511.3911.4411.44739,638
Feb 3, 202511.7511.7511.3711.3911.391,673,942
Jan 31, 202511.9011.9211.7311.7511.751,115,513
Jan 30, 202511.9211.9211.8011.8311.83799,580
Jan 29, 202511.9812.0111.7911.8611.861,168,520
Jan 28, 202511.9712.0811.9411.9511.951,301,696
Jan 27, 202512.1712.1911.9611.9711.971,490,276
Jan 24, 202512.1612.3012.0812.1412.141,608,309
Jan 23, 202512.1412.2912.1212.1612.161,559,621
Jan 22, 202512.1012.1712.0112.1212.121,104,309
Jan 21, 202512.1912.2012.0812.1012.101,154,193
Jan 20, 202512.2212.3012.1412.1912.191,610,894
Jan 17, 202512.3012.3012.0012.1812.181,824,320
Jan 16, 202512.2212.3412.1612.2712.27908,666
Jan 15, 202512.2512.3512.1212.1612.161,683,560
Jan 14, 202512.3012.4112.2112.2312.231,737,111
Jan 13, 202512.7312.8112.2412.2712.271,759,841
Jan 10, 202512.9512.9612.6212.6912.692,002,059
Jan 9, 202512.8012.9912.7212.8812.882,662,691
Jan 8, 202512.9013.5812.9012.9212.926,925,723
Jan 7, 202512.9713.1112.8112.8812.882,196,038
Jan 6, 202512.7513.0712.7312.9712.973,638,294
Jan 3, 202512.7912.8012.6412.6812.682,004,930
Jan 2, 202512.6512.8412.5012.7012.702,030,913
Dec 31, 202412.6912.7312.4012.6412.641,841,365
Dec 30, 202412.7512.8712.6612.6812.681,577,259
Dec 27, 202412.7512.8212.6912.7212.722,145,283
Dec 26, 202412.8612.9112.6412.7012.702,385,111
Dec 25, 202412.9612.9812.8312.8312.831,056,018
Dec 24, 202412.9013.1112.7412.8012.802,888,610
Dec 23, 202413.3413.4012.9012.9012.902,193,560
Dec 20, 202413.2013.8912.9913.1813.186,289,002
Dec 19, 202413.2013.4013.1513.1813.182,131,332
Dec 18, 202413.9213.9313.4013.4013.403,078,260
Dec 17, 202414.1514.2513.8513.9113.912,671,610
Dec 16, 202414.0614.4614.0314.1514.155,783,360
Dec 13, 202414.0114.1613.8714.0514.052,503,666
Dec 12, 202414.0614.1813.9513.9513.952,473,263
Dec 11, 202414.2614.4414.0614.0614.063,056,715
Dec 10, 202414.5414.8014.1814.2514.256,305,224
Dec 9, 202414.7414.7514.3514.5214.527,242,473
Dec 6, 202415.4015.4614.4014.6214.628,610,776
Dec 5, 202415.3016.0014.8515.0615.0623,743,786
Dec 4, 202414.2115.2914.0014.8714.8710,309,965
Dec 3, 202414.4314.9814.2914.3114.316,136,236
Dec 2, 202413.4614.7913.2614.4314.439,687,651
Nov 29, 202413.4213.7313.2913.4513.452,565,875
Nov 28, 202413.5013.6513.2013.3513.352,214,347
Nov 27, 202413.9514.1013.6313.6413.641,882,193
Nov 26, 202413.9214.2813.8513.9113.913,615,641
Nov 25, 202414.0114.1213.8713.8913.892,286,529
Nov 22, 202414.1014.2213.8714.0014.004,061,991
Nov 21, 202414.2014.5114.1314.2514.252,460,268
Nov 20, 202414.3114.4914.1014.1014.103,047,565
Nov 19, 202414.2915.0814.1214.4514.4510,973,647
Nov 18, 202414.5014.6114.2714.3014.302,638,546
Nov 15, 202414.7614.8314.4714.5014.504,163,269
Nov 14, 202414.7015.0514.6214.7514.753,013,173
Nov 13, 202415.2415.2514.5014.7014.702,997,595
Nov 12, 202415.4715.8715.1515.2415.245,746,358
Nov 11, 202414.7915.4314.5215.3215.327,953,235
Nov 8, 202414.5515.9514.4815.1815.1812,690,689
Nov 7, 202414.3014.5114.0314.5014.502,548,622
Nov 6, 202414.1614.9714.0314.3014.309,038,679
Nov 5, 202414.4014.5113.8614.1414.144,286,615
Nov 4, 202415.2015.3113.9214.1914.1912,680,306
Nov 1, 202414.6815.2014.5815.2015.204,789,876
Oct 31, 202414.1414.1713.7313.8213.822,390,780
Oct 30, 202414.0914.5214.0214.1214.123,672,796
Oct 28, 202414.3114.4414.0514.0914.091,215,793
Oct 25, 202414.8014.8214.1014.3114.312,867,562
Oct 24, 202414.7014.9014.5414.6214.623,450,020
Oct 23, 202414.3015.1014.0014.6414.648,115,428
Oct 22, 202415.1015.5914.2014.3514.358,320,938
Oct 21, 202414.3915.4014.3914.8414.8413,230,731
Oct 18, 202414.5615.3614.2214.2214.2223,443,397
Oct 17, 202412.7613.9712.6613.9713.973,188,495
Oct 16, 202413.1813.2812.5512.7012.704,350,807
Oct 15, 202413.5013.8512.8313.1813.186,897,764
Oct 14, 202413.7314.1313.2213.5013.5014,718,563
Oct 11, 202413.6514.3712.7313.1013.1028,177,741
Oct 10, 202412.6013.3912.2913.3913.395,032,393
Oct 9, 202411.2912.1811.2512.1812.185,429,050
Oct 8, 202411.1011.2911.0411.0811.081,490,670
Oct 7, 202411.1311.2810.9611.0811.081,032,080
Oct 4, 202410.9611.1210.8011.1011.101,080,105
Oct 3, 202410.8811.0910.5410.9510.951,235,637
Oct 2, 202411.4211.5010.8410.8610.861,677,442
Oct 1, 202411.8711.9011.4211.4211.421,264,097
Sep 30, 202412.2912.2911.8011.8711.872,172,115
Sep 27, 202412.3412.5612.2012.3012.30992,221
Sep 26, 202412.4912.5912.3012.3412.341,131,859
Sep 25, 202412.7612.8012.4712.4912.491,433,027
Sep 24, 202412.8512.8712.6212.7812.781,037,546
Sep 23, 202413.1513.1812.7612.8512.851,460,547
Sep 20, 202413.2813.4313.0213.0913.091,775,755
Sep 19, 202413.0513.3513.0513.2513.251,551,973
Sep 18, 202413.3713.4013.0513.0513.051,855,081
Sep 17, 202412.8013.1312.7213.1313.131,929,079
Sep 16, 202412.8013.0512.8012.8012.80926,576
Sep 13, 202412.5713.1412.5112.8012.801,136,330
Sep 12, 202412.4412.6412.4112.5612.56808,167
Sep 11, 202412.8412.9412.4412.4412.441,057,909
Sep 10, 202413.1813.2512.7712.8112.811,207,691
Sep 9, 202413.0913.6813.0913.1013.102,003,324
Sep 6, 202413.0913.2012.8513.0913.091,113,332
Sep 5, 202412.5913.5012.5913.0213.022,842,776
Sep 4, 202412.6812.8012.5512.5812.58994,780
Sep 3, 202412.5412.8312.5412.6812.681,620,281
Sep 2, 202412.4412.6312.4412.5412.541,307,199
Aug 29, 202412.5312.5712.3112.4312.431,166,503
Aug 28, 202412.7612.8312.5212.5212.521,913,995
Aug 27, 202412.9113.0012.7712.8612.86879,865
Aug 26, 202413.1013.4012.9012.9112.91893,503
Aug 23, 202413.3413.5413.0713.1013.101,299,192
Aug 22, 202413.3313.8113.1913.2913.292,559,803
Aug 21, 202413.6713.7013.3313.3313.331,686,984
Aug 20, 202413.9713.9913.6013.6013.601,608,741
Aug 19, 202414.4714.5113.9413.9713.973,531,196
Aug 16, 202413.6614.4813.4914.3514.356,528,392
Aug 15, 202413.0114.0012.9613.6513.655,962,048
Aug 14, 202412.8813.0412.8612.8912.89943,642
Aug 13, 202412.8912.9912.7912.8612.861,271,513
Aug 12, 202413.3013.3812.8712.8912.892,235,755
Aug 9, 202413.2114.0013.1813.2913.294,575,924
Aug 8, 202413.1213.2713.0113.2113.211,161,550
Aug 7, 202413.0913.1912.9213.1213.121,320,444
Aug 6, 202413.0613.2912.8413.0513.052,077,559
Aug 5, 202413.7013.7012.7312.8912.893,142,597
Aug 2, 202414.1814.3913.8314.0814.083,307,432
Aug 1, 202413.6914.2613.6914.2114.214,633,569
Jul 31, 202413.7013.8413.5313.6713.671,538,715
Jul 30, 202413.6713.9113.6413.7013.701,050,728
Jul 29, 202414.0314.0313.6613.6713.671,438,955
Jul 26, 202414.0014.1413.9314.0314.031,347,477
Jul 25, 202414.2114.3413.9814.0014.002,094,037
Jul 24, 202414.0514.2514.0214.2114.211,543,721
Jul 23, 202413.9514.1313.9214.0414.041,120,448
Jul 22, 202414.1414.2513.9213.9213.921,330,782
Jul 19, 202414.5014.5113.9814.1314.131,455,051
Jul 18, 202414.2314.4014.1714.4014.401,346,533
Jul 17, 202414.0814.3013.8014.2314.232,032,943
Jul 16, 202413.9014.2613.8814.0714.071,620,286
Jul 12, 202413.9413.9713.7213.9013.901,145,688
Jul 11, 202413.5313.9313.5313.8813.881,480,857
Jul 10, 202413.7313.8013.4913.5113.511,084,533
Jul 9, 202413.6713.7913.6213.7313.73946,280
Jul 8, 202413.6713.8213.6013.6413.64785,452
Jul 5, 202413.5513.6713.3613.6713.67891,388
Jul 4, 202413.3513.5413.3513.5213.52742,286
Jul 3, 202413.5613.6813.1913.3413.341,221,898
Jul 2, 202413.7013.7013.3513.5613.56923,705
Jul 1, 202414.2414.3513.3813.7013.701,790,180
Jun 28, 202414.3614.4914.2214.2214.221,503,738
Jun 27, 202414.5014.7714.2914.3614.361,827,434
Jun 26, 202414.1314.5214.1214.5014.502,921,031
Jun 25, 202414.2314.4414.1914.2214.221,519,573
Jun 24, 202414.5014.5614.1414.2214.221,261,933
Jun 21, 202414.4314.5814.4114.5014.501,693,878
Jun 20, 202414.5014.5514.3314.4214.421,968,312
Jun 14, 202414.4114.7014.2614.6314.631,557,388
Jun 13, 202413.9514.4013.9514.2914.291,106,013
Jun 12, 202414.0514.1713.8913.9013.901,172,195
Jun 11, 202414.1514.2714.0314.0514.051,258,607
Jun 10, 202414.4914.4914.1514.1514.151,209,066
Jun 7, 202414.6814.8814.4514.4914.492,007,829
Jun 6, 202414.6414.7914.6414.6614.661,130,775
Jun 5, 202414.8614.9414.4514.6014.601,425,537
Jun 4, 202414.7515.0314.7514.8614.861,544,225
Jun 3, 202414.9615.0014.5914.7514.751,631,093
May 31, 202415.0015.1314.8714.9414.941,197,360
May 30, 202415.1215.1914.8515.0015.001,205,242
May 29, 202415.4115.6915.1015.1215.121,879,512
May 28, 202415.4515.5515.3015.3415.341,749,183
May 27, 202415.8815.9715.3615.4315.432,276,556
May 24, 202416.0016.1415.8515.8815.881,684,177
May 23, 202415.8616.1415.8615.9615.962,074,230
May 22, 202415.8316.1315.8215.8415.841,729,951
May 21, 202416.4216.4215.8015.8215.823,202,685
May 20, 202416.2916.6116.0216.2816.284,546,836
May 17, 202416.8117.0816.7117.0817.082,334,213
May 16, 202416.6416.9416.5016.8016.802,085,367
May 15, 202416.5316.7616.5116.6416.641,703,952
May 14, 202416.3716.8716.2516.5116.512,710,397
May 13, 202417.0017.1116.3716.3716.372,252,122
May 10, 202417.2217.2316.6417.0017.003,131,642
May 9, 202416.7816.9916.7516.8416.841,743,747
May 8, 202416.9817.0916.7516.7816.781,826,243
May 7, 202417.3217.4016.7616.9816.982,372,019
May 6, 202417.5617.7317.2917.3017.302,205,324
May 3, 202417.5017.7817.3817.5417.542,835,311
May 2, 202417.0517.3517.0517.2717.272,359,779
Apr 30, 202417.3317.3516.8617.0517.052,459,923