Istanbul - Delayed Quote TRY

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

Compare
13.18 0.00 (0.00%)
At close: December 20 at 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 13.20 13.89 12.99 13.18 13.18 6,289,002
Dec 19, 2024 13.20 13.40 13.15 13.18 13.18 2,131,332
Dec 18, 2024 13.92 13.93 13.40 13.40 13.40 3,078,260
Dec 17, 2024 14.15 14.25 13.85 13.91 13.91 2,671,610
Dec 16, 2024 14.06 14.46 14.03 14.15 14.15 5,783,360
Dec 13, 2024 14.01 14.16 13.87 14.05 14.05 2,503,666
Dec 12, 2024 14.06 14.18 13.95 13.95 13.95 2,473,263
Dec 11, 2024 14.26 14.44 14.06 14.06 14.06 3,056,715
Dec 10, 2024 14.54 14.80 14.18 14.25 14.25 6,305,224
Dec 9, 2024 14.74 14.75 14.35 14.52 14.52 7,242,473
Dec 6, 2024 15.40 15.46 14.40 14.62 14.62 8,610,776
Dec 5, 2024 15.30 16.00 14.85 15.06 15.06 23,743,786
Dec 4, 2024 14.21 15.29 14.00 14.87 14.87 10,309,965
Dec 3, 2024 14.43 14.98 14.29 14.31 14.31 6,136,236
Dec 2, 2024 13.46 14.79 13.26 14.43 14.43 9,687,651
Nov 29, 2024 13.42 13.73 13.29 13.45 13.45 2,565,875
Nov 28, 2024 13.50 13.65 13.20 13.35 13.35 2,214,347
Nov 27, 2024 13.95 14.10 13.63 13.64 13.64 1,882,193
Nov 26, 2024 13.92 14.28 13.85 13.91 13.91 3,615,641
Nov 25, 2024 14.01 14.12 13.87 13.89 13.89 2,286,529
Nov 22, 2024 14.10 14.22 13.87 14.00 14.00 4,061,991
Nov 21, 2024 14.20 14.51 14.13 14.25 14.25 2,460,268
Nov 20, 2024 14.31 14.49 14.10 14.10 14.10 3,047,565
Nov 19, 2024 14.29 15.08 14.12 14.45 14.45 10,973,647
Nov 18, 2024 14.50 14.61 14.27 14.30 14.30 2,638,546
Nov 15, 2024 14.76 14.83 14.47 14.50 14.50 4,163,269
Nov 14, 2024 14.70 15.05 14.62 14.75 14.75 3,013,173
Nov 13, 2024 15.24 15.25 14.50 14.70 14.70 2,997,595
Nov 12, 2024 15.47 15.87 15.15 15.24 15.24 5,746,358
Nov 11, 2024 14.79 15.43 14.52 15.32 15.32 7,953,235
Nov 8, 2024 14.55 15.95 14.48 15.18 15.18 12,690,689
Nov 7, 2024 14.30 14.51 14.03 14.50 14.50 2,548,622
Nov 6, 2024 14.16 14.97 14.03 14.30 14.30 9,038,679
Nov 5, 2024 14.40 14.51 13.86 14.14 14.14 4,286,615
Nov 4, 2024 15.20 15.31 13.92 14.19 14.19 12,680,306
Nov 1, 2024 14.68 15.20 14.58 15.20 15.20 4,789,876
Oct 31, 2024 14.14 14.17 13.73 13.82 13.82 2,390,780
Oct 30, 2024 14.09 14.52 14.02 14.12 14.12 3,672,796
Oct 28, 2024 14.31 14.44 14.05 14.09 14.09 1,215,793
Oct 25, 2024 14.80 14.82 14.10 14.31 14.31 2,867,562
Oct 24, 2024 14.70 14.90 14.54 14.62 14.62 3,450,020
Oct 23, 2024 14.30 15.10 14.00 14.64 14.64 8,115,428
Oct 22, 2024 15.10 15.59 14.20 14.35 14.35 8,320,938
Oct 21, 2024 14.39 15.40 14.39 14.84 14.84 13,230,731
Oct 18, 2024 14.56 15.36 14.22 14.22 14.22 23,443,397
Oct 17, 2024 12.76 13.97 12.66 13.97 13.97 3,188,495
Oct 16, 2024 13.18 13.28 12.55 12.70 12.70 4,350,807
Oct 15, 2024 13.50 13.85 12.83 13.18 13.18 6,897,764
Oct 14, 2024 13.73 14.13 13.22 13.50 13.50 14,718,563
Oct 11, 2024 13.65 14.37 12.73 13.10 13.10 28,177,741
Oct 10, 2024 12.60 13.39 12.29 13.39 13.39 5,032,393
Oct 9, 2024 11.29 12.18 11.25 12.18 12.18 5,429,050
Oct 8, 2024 11.10 11.29 11.04 11.08 11.08 1,490,670
Oct 7, 2024 11.13 11.28 10.96 11.08 11.08 1,032,080
Oct 4, 2024 10.96 11.12 10.80 11.10 11.10 1,080,105
Oct 3, 2024 10.88 11.09 10.54 10.95 10.95 1,235,637
Oct 2, 2024 11.42 11.50 10.84 10.86 10.86 1,677,442
Oct 1, 2024 11.87 11.90 11.42 11.42 11.42 1,264,097
Sep 30, 2024 12.29 12.29 11.80 11.87 11.87 2,172,115
Sep 27, 2024 12.34 12.56 12.20 12.30 12.30 992,221
Sep 26, 2024 12.49 12.59 12.30 12.34 12.34 1,131,859
Sep 25, 2024 12.76 12.80 12.47 12.49 12.49 1,433,027
Sep 24, 2024 12.85 12.87 12.62 12.78 12.78 1,037,546
Sep 23, 2024 13.15 13.18 12.76 12.85 12.85 1,460,547
Sep 20, 2024 13.28 13.43 13.02 13.09 13.09 1,775,755
Sep 19, 2024 13.05 13.35 13.05 13.25 13.25 1,551,973
Sep 18, 2024 13.37 13.40 13.05 13.05 13.05 1,855,081
Sep 17, 2024 12.80 13.13 12.72 13.13 13.13 1,929,079
Sep 16, 2024 12.80 13.05 12.80 12.80 12.80 926,576
Sep 13, 2024 12.57 13.14 12.51 12.80 12.80 1,136,330
Sep 12, 2024 12.44 12.64 12.41 12.56 12.56 808,167
Sep 11, 2024 12.84 12.94 12.44 12.44 12.44 1,057,909
Sep 10, 2024 13.18 13.25 12.77 12.81 12.81 1,207,691
Sep 9, 2024 13.09 13.68 13.09 13.10 13.10 2,003,324
Sep 6, 2024 13.09 13.20 12.85 13.09 13.09 1,113,332
Sep 5, 2024 12.59 13.50 12.59 13.02 13.02 2,842,776
Sep 4, 2024 12.68 12.80 12.55 12.58 12.58 994,780
Sep 3, 2024 12.54 12.83 12.54 12.68 12.68 1,620,281
Sep 2, 2024 12.44 12.63 12.44 12.54 12.54 1,307,199
Aug 29, 2024 12.53 12.57 12.31 12.43 12.43 1,166,503
Aug 28, 2024 12.76 12.83 12.52 12.52 12.52 1,913,995
Aug 27, 2024 12.91 13.00 12.77 12.86 12.86 879,865
Aug 26, 2024 13.10 13.40 12.90 12.91 12.91 893,503
Aug 23, 2024 13.34 13.54 13.07 13.10 13.10 1,299,192
Aug 22, 2024 13.33 13.81 13.19 13.29 13.29 2,559,803
Aug 21, 2024 13.67 13.70 13.33 13.33 13.33 1,686,984
Aug 20, 2024 13.97 13.99 13.60 13.60 13.60 1,608,741
Aug 19, 2024 14.47 14.51 13.94 13.97 13.97 3,531,196
Aug 16, 2024 13.66 14.48 13.49 14.35 14.35 6,528,392
Aug 15, 2024 13.01 14.00 12.96 13.65 13.65 5,962,048
Aug 14, 2024 12.88 13.04 12.86 12.89 12.89 943,642
Aug 13, 2024 12.89 12.99 12.79 12.86 12.86 1,271,513
Aug 12, 2024 13.30 13.38 12.87 12.89 12.89 2,235,755
Aug 9, 2024 13.21 14.00 13.18 13.29 13.29 4,575,924
Aug 8, 2024 13.12 13.27 13.01 13.21 13.21 1,161,550
Aug 7, 2024 13.09 13.19 12.92 13.12 13.12 1,320,444
Aug 6, 2024 13.06 13.29 12.84 13.05 13.05 2,077,559
Aug 5, 2024 13.70 13.70 12.73 12.89 12.89 3,142,597
Aug 2, 2024 14.18 14.39 13.83 14.08 14.08 3,307,432
Aug 1, 2024 13.69 14.26 13.69 14.21 14.21 4,633,569
Jul 31, 2024 13.70 13.84 13.53 13.67 13.67 1,538,715
Jul 30, 2024 13.67 13.91 13.64 13.70 13.70 1,050,728
Jul 29, 2024 14.03 14.03 13.66 13.67 13.67 1,438,955
Jul 26, 2024 14.00 14.14 13.93 14.03 14.03 1,347,477
Jul 25, 2024 14.21 14.34 13.98 14.00 14.00 2,094,037
Jul 24, 2024 14.05 14.25 14.02 14.21 14.21 1,543,721
Jul 23, 2024 13.95 14.13 13.92 14.04 14.04 1,120,448
Jul 22, 2024 14.14 14.25 13.92 13.92 13.92 1,330,782
Jul 19, 2024 14.50 14.51 13.98 14.13 14.13 1,455,051
Jul 18, 2024 14.23 14.40 14.17 14.40 14.40 1,346,533
Jul 17, 2024 14.08 14.30 13.80 14.23 14.23 2,032,943
Jul 16, 2024 13.90 14.26 13.88 14.07 14.07 1,620,286
Jul 12, 2024 13.94 13.97 13.72 13.90 13.90 1,145,688
Jul 11, 2024 13.53 13.93 13.53 13.88 13.88 1,480,857
Jul 10, 2024 13.73 13.80 13.49 13.51 13.51 1,084,533
Jul 9, 2024 13.67 13.79 13.62 13.73 13.73 946,280
Jul 8, 2024 13.67 13.82 13.60 13.64 13.64 785,452
Jul 5, 2024 13.55 13.67 13.36 13.67 13.67 891,388
Jul 4, 2024 13.35 13.54 13.35 13.52 13.52 742,286
Jul 3, 2024 13.56 13.68 13.19 13.34 13.34 1,221,898
Jul 2, 2024 13.70 13.70 13.35 13.56 13.56 923,705
Jul 1, 2024 14.24 14.35 13.38 13.70 13.70 1,790,180
Jun 28, 2024 14.36 14.49 14.22 14.22 14.22 1,503,738
Jun 27, 2024 14.50 14.77 14.29 14.36 14.36 1,827,434
Jun 26, 2024 14.13 14.52 14.12 14.50 14.50 2,921,031
Jun 25, 2024 14.23 14.44 14.19 14.22 14.22 1,519,573
Jun 24, 2024 14.50 14.56 14.14 14.22 14.22 1,261,933
Jun 21, 2024 14.43 14.58 14.41 14.50 14.50 1,693,878
Jun 20, 2024 14.50 14.55 14.33 14.42 14.42 1,968,312
Jun 14, 2024 14.41 14.70 14.26 14.63 14.63 1,557,388
Jun 13, 2024 13.95 14.40 13.95 14.29 14.29 1,106,013
Jun 12, 2024 14.05 14.17 13.89 13.90 13.90 1,172,195
Jun 11, 2024 14.15 14.27 14.03 14.05 14.05 1,258,607
Jun 10, 2024 14.49 14.49 14.15 14.15 14.15 1,209,066
Jun 7, 2024 14.68 14.88 14.45 14.49 14.49 2,007,829
Jun 6, 2024 14.64 14.79 14.64 14.66 14.66 1,130,775
Jun 5, 2024 14.86 14.94 14.45 14.60 14.60 1,425,537
Jun 4, 2024 14.75 15.03 14.75 14.86 14.86 1,544,225
Jun 3, 2024 14.96 15.00 14.59 14.75 14.75 1,631,093
May 31, 2024 15.00 15.13 14.87 14.94 14.94 1,197,360
May 30, 2024 15.12 15.19 14.85 15.00 15.00 1,205,242
May 29, 2024 15.41 15.69 15.10 15.12 15.12 1,879,512
May 28, 2024 15.45 15.55 15.30 15.34 15.34 1,749,183
May 27, 2024 15.88 15.97 15.36 15.43 15.43 2,276,556
May 24, 2024 16.00 16.14 15.85 15.88 15.88 1,684,177
May 23, 2024 15.86 16.14 15.86 15.96 15.96 2,074,230
May 22, 2024 15.83 16.13 15.82 15.84 15.84 1,729,951
May 21, 2024 16.42 16.42 15.80 15.82 15.82 3,202,685
May 20, 2024 16.29 16.61 16.02 16.28 16.28 4,546,836
May 17, 2024 16.81 17.08 16.71 17.08 17.08 2,334,213
May 16, 2024 16.64 16.94 16.50 16.80 16.80 2,085,367
May 15, 2024 16.53 16.76 16.51 16.64 16.64 1,703,952
May 14, 2024 16.37 16.87 16.25 16.51 16.51 2,710,397
May 13, 2024 17.00 17.11 16.37 16.37 16.37 2,252,122
May 10, 2024 17.22 17.23 16.64 17.00 17.00 3,131,642
May 9, 2024 16.78 16.99 16.75 16.84 16.84 1,743,747
May 8, 2024 16.98 17.09 16.75 16.78 16.78 1,826,243
May 7, 2024 17.32 17.40 16.76 16.98 16.98 2,372,019
May 6, 2024 17.56 17.73 17.29 17.30 17.30 2,205,324
May 3, 2024 17.50 17.78 17.38 17.54 17.54 2,835,311
May 2, 2024 17.05 17.35 17.05 17.27 17.27 2,359,779
Apr 30, 2024 17.33 17.35 16.86 17.05 17.05 2,459,923
Apr 29, 2024 17.66 17.98 17.16 17.32 17.32 2,988,644
Apr 26, 2024 17.95 18.05 17.41 17.57 17.57 3,386,970
Apr 25, 2024 17.30 19.03 17.15 17.95 17.95 10,523,193
Apr 24, 2024 16.78 17.88 16.78 17.30 17.30 5,606,801
Apr 22, 2024 16.66 17.11 16.62 16.77 16.77 3,432,831
Apr 19, 2024 16.29 16.60 15.99 16.50 16.50 4,058,629
Apr 18, 2024 15.80 16.60 15.71 16.30 16.30 5,625,907
Apr 17, 2024 15.77 16.11 15.62 15.76 15.76 3,078,361
Apr 16, 2024 16.31 16.35 15.60 15.75 15.75 3,217,350
Apr 15, 2024 16.24 16.51 15.95 16.31 16.31 4,926,257
Apr 9, 2024 16.28 16.28 16.28 16.28 16.28 -
Apr 8, 2024 16.13 16.39 16.09 16.28 16.28 4,268,295
Apr 5, 2024 15.32 16.02 15.23 16.02 16.02 3,185,527
Apr 4, 2024 15.30 15.46 15.05 15.11 15.11 2,128,133
Apr 3, 2024 15.58 15.65 15.28 15.30 15.30 1,777,780
Apr 2, 2024 16.33 16.44 15.54 15.55 15.55 2,287,605
Apr 1, 2024 16.45 16.69 15.92 16.18 16.18 1,896,628
Mar 29, 2024 16.37 16.45 16.05 16.41 16.41 2,492,853
Mar 28, 2024 16.30 16.51 16.16 16.34 16.34 1,816,644
Mar 27, 2024 16.34 16.44 15.90 16.30 16.30 2,406,490
Mar 26, 2024 16.81 16.87 16.14 16.24 16.24 2,431,528
Mar 25, 2024 16.98 17.12 16.81 16.81 16.81 2,364,676
Mar 22, 2024 17.02 17.23 16.81 16.93 16.93 2,879,563
Mar 21, 2024 17.54 17.82 17.00 17.01 17.01 3,200,497
Mar 20, 2024 17.45 17.77 17.28 17.54 17.54 2,129,695
Mar 19, 2024 17.20 17.60 17.19 17.40 17.40 1,335,796
Mar 18, 2024 18.05 18.26 17.19 17.19 17.19 1,795,206
Mar 15, 2024 18.16 18.30 17.84 17.97 17.97 1,781,165
Mar 14, 2024 17.94 18.59 17.87 18.15 18.15 2,287,633
Mar 13, 2024 18.30 18.35 17.80 17.94 17.94 2,164,300
Mar 12, 2024 18.87 18.97 18.01 18.25 18.25 2,271,635
Mar 11, 2024 19.79 19.80 18.86 18.86 18.86 2,636,668
Mar 8, 2024 19.35 20.16 18.80 19.32 19.32 5,149,677
Mar 7, 2024 18.47 19.20 18.47 19.18 19.18 2,611,563
Mar 6, 2024 19.31 19.60 18.35 18.47 18.47 3,439,453
Mar 5, 2024 20.10 20.30 19.30 19.31 19.31 4,630,290
Mar 4, 2024 20.04 21.24 19.95 20.10 20.10 6,951,579
Mar 1, 2024 19.97 20.28 19.74 19.97 19.97 4,051,555
Feb 29, 2024 19.91 20.10 19.70 19.96 19.96 2,819,041
Feb 28, 2024 20.62 20.68 19.89 19.91 19.91 3,058,591
Feb 27, 2024 21.00 21.30 20.62 20.64 20.64 4,147,038
Feb 26, 2024 20.94 21.42 20.78 21.00 21.00 4,142,371
Feb 23, 2024 21.54 21.54 20.82 20.94 20.94 4,028,357
Feb 22, 2024 21.58 21.68 21.30 21.54 21.54 3,385,479
Feb 21, 2024 22.26 22.36 21.40 21.54 21.54 4,662,599
Feb 20, 2024 23.00 23.20 21.98 22.20 22.20 5,601,825
Feb 19, 2024 23.00 23.66 22.46 22.72 22.72 13,156,623
Feb 16, 2024 21.54 22.72 21.20 22.50 22.50 12,566,297
Feb 15, 2024 20.96 21.78 20.94 21.54 21.54 18,395,158
Feb 14, 2024 21.20 21.36 20.44 20.94 20.94 4,815,261
Feb 13, 2024 21.44 22.00 21.06 21.16 21.16 10,385,838
Feb 12, 2024 20.60 21.50 20.44 21.34 21.34 7,000,493
Feb 9, 2024 20.90 21.10 20.42 20.42 20.42 4,058,254
Feb 8, 2024 20.84 21.22 20.56 20.80 20.80 7,328,009
Feb 7, 2024 20.60 20.90 20.38 20.56 20.56 4,277,210
Feb 6, 2024 20.86 20.92 20.34 20.48 20.48 3,133,542
Feb 5, 2024 20.70 21.00 20.50 20.84 20.84 2,462,398
Feb 2, 2024 20.94 21.16 20.66 20.92 20.92 2,433,846
Feb 1, 2024 20.80 21.30 20.68 20.92 20.92 4,643,091
Jan 31, 2024 20.56 20.90 20.32 20.80 20.80 2,962,557
Jan 30, 2024 20.48 20.86 20.46 20.56 20.56 2,476,191
Jan 29, 2024 20.54 20.62 20.20 20.48 20.48 2,614,969
Jan 26, 2024 20.98 21.00 20.34 20.54 20.54 3,501,826
Jan 25, 2024 20.80 21.12 20.68 21.00 21.00 2,486,423
Jan 24, 2024 20.64 20.92 20.40 20.78 20.78 2,477,487
Jan 23, 2024 20.30 20.96 20.00 20.52 20.52 4,631,767
Jan 22, 2024 19.90 20.34 19.90 20.28 20.28 3,149,555
Jan 19, 2024 20.48 20.52 19.60 19.90 19.90 3,252,205
Jan 18, 2024 19.73 20.50 19.72 20.14 20.14 4,312,367
Jan 17, 2024 19.30 19.72 19.25 19.72 19.72 4,982,790
Jan 16, 2024 18.55 19.44 18.40 19.25 19.25 3,120,290
Jan 15, 2024 18.50 18.95 18.28 18.55 18.55 2,848,395
Jan 12, 2024 17.64 18.30 17.40 18.05 18.05 3,149,959
Jan 11, 2024 17.62 17.94 17.53 17.64 17.64 1,891,082
Jan 10, 2024 17.33 17.79 17.22 17.61 17.61 2,120,304
Jan 9, 2024 17.56 17.67 17.15 17.33 17.33 1,605,086
Jan 8, 2024 17.30 17.85 17.30 17.56 17.56 2,192,076
Jan 5, 2024 16.35 17.63 16.35 17.13 17.13 3,136,642
Jan 4, 2024 16.40 16.50 16.07 16.33 16.33 1,180,647
Jan 3, 2024 16.62 16.97 16.27 16.40 16.40 2,119,899
Jan 2, 2024 16.12 16.66 16.08 16.62 16.62 1,265,209
Dec 29, 2023 15.57 16.17 15.54 16.11 16.11 1,108,526
Dec 28, 2023 15.11 15.69 15.07 15.57 15.57 1,317,080
Dec 27, 2023 15.09 15.30 14.83 15.11 15.11 1,174,876
Dec 26, 2023 14.90 15.10 14.53 14.90 14.90 1,341,873
Dec 25, 2023 16.28 16.28 14.70 14.90 14.90 1,525,350
Dec 22, 2023 16.65 16.81 16.19 16.28 16.28 1,089,554
Dec 21, 2023 16.51 17.23 16.41 16.63 16.63 2,178,717
Dec 20, 2023 17.32 17.50 16.51 16.55 16.55 2,460,964

Related Tickers

ULUUN.IS Ulusoy Un Sanayi ve Ticaret A.S.
6.29
-0.47%
 
SELVA.IS Selva Gida Sanayi A.S.
10.73
-0.74%
 
GOKNR.IS Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi
26.90
+0.30%
 
AVOD.IS A.V.O.D Kurutulmus Gida ve Tarim Ürünleri Sanayi Ticaret Anonim Sirketi
2.8600
0.00%
 
EKSUN.IS Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi
6.50
-1.37%
 
ATAKP.IS Atakey Patates Gida Sanayi ve Ticaret A.S.
44.50
-1.81%
 
OFSYM.IS Ofis Yem Gida Sanayi ve Ticaret A.S.
39.04
-1.91%
 
TATGD.IS Tat Gida Sanayi A.S.
22.00
-0.45%
 
TUKAS.IS Tukas Gida Sanayi ve Ticaret A.S.
6.99
-4.77%
 
YYLGD.IS Yayla Agro Gida Sanayi ve Ticaret A.S.
10.55
-1.77%