SOKE
SÖKE DEĞİRMENCİLİK SANAYİ VE TİCARET A.Ş.
15:10:01
16.7 ₺
+0.050 (%+0.30)
Previous Close: 16.65·
Volatility: 2.760
Day Low₺16.43
Day High₺16.89
Market Data
Spot Rate
B:16.66
A:16.7
Week over week (WoW)
+8.94%
Month over month (MoM)
-10.93%
Year to date (YTD)
+61.51%
Year over year (YoY)
+61.98%
SOKE: SÖKE DEĞİRMENCİLİK SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 16.6124
CLOSE 16.5444
Low
LOW 8.0913
High
HIGH 28.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/11/2023 | 8.0913 | 8.0913 | 8.0913 | 8.0913 |
| 01/12/2023 | 8.8955 | 8.8955 | 8.8955 | 8.8955 |
| 01/15/2023 | 9.7782 | 9.7782 | 9.7782 | 9.7782 |
| 01/16/2023 | 10.7492 | 10.7492 | 10.7492 | 10.7492 |
| 01/17/2023 | 11.8182 | 11.8182 | 11.8182 | 11.8182 |
| 01/18/2023 | 12.9951 | 12.9951 | 12.9951 | 12.9951 |
| 01/19/2023 | 14.2897 | 14.2897 | 14.2897 | 14.2897 |
| 01/22/2023 | 15.7118 | 15.7118 | 15.4961 | 15.7118 |
| 01/23/2023 | 16.1434 | 17.2811 | 15.7118 | 17.2811 |
| 01/24/2023 | 17.9676 | 19.0072 | 17.791 | 19.0072 |
| 01/25/2023 | 20.1056 | 20.8903 | 19.9095 | 20.8903 |
| 01/26/2023 | 22.8518 | 22.9695 | 20.6745 | 21.0276 |
| 01/29/2023 | 20.1056 | 20.1056 | 18.9287 | 18.9287 |
| 01/30/2023 | 17.0359 | 17.0359 | 17.0359 | 17.0359 |
| 01/31/2023 | 15.3391 | 17.0359 | 15.3391 | 15.4274 |
| 02/01/2023 | 14.6624 | 15.0057 | 13.8876 | 13.8876 |
| 02/02/2023 | 13.2403 | 15.0155 | 12.6715 | 14.7115 |
| 02/05/2023 | 13.868 | 14.6722 | 13.2403 | 13.7601 |
| 02/06/2023 | 13.6915 | 13.6915 | 12.387 | 12.387 |
| 02/14/2023 | 12.2105 | 13.6228 | 11.6515 | 13.4953 |
| 02/15/2023 | 13.5051 | 14.123 | 12.1517 | 12.1517 |
| 02/16/2023 | 11.6515 | 11.8182 | 11.2788 | 11.3769 |
| 02/19/2023 | 11.3769 | 11.9163 | 11.2788 | 11.5926 |
| 02/20/2023 | 11.5828 | 12.4557 | 11.318 | 12.0144 |
| 02/21/2023 | 12.083 | 12.5832 | 11.8869 | 12.0045 |
| 02/22/2023 | 12.0045 | 13.0638 | 11.9065 | 12.7009 |
| 02/23/2023 | 12.7009 | 13.3384 | 12.0732 | 12.8872 |
| 02/26/2023 | 13.4267 | 14.172 | 13.2403 | 14.172 |
| 02/27/2023 | 14.5938 | 15.4863 | 14.5349 | 14.7703 |
| 02/28/2023 | 14.7115 | 15.2509 | 14.2211 | 14.3682 |
| 03/01/2023 | 14.2701 | 14.8586 | 14.074 | 14.074 |
| 03/02/2023 | 14.074 | 14.3191 | 13.3874 | 13.7209 |
| 03/05/2023 | 13.7699 | 14.4859 | 13.7699 | 13.9268 |
| 03/06/2023 | 14.0151 | 15.3195 | 13.9661 | 15.3195 |
| 03/07/2023 | 15.8786 | 16.8495 | 15.5647 | 16.8495 |
| 03/08/2023 | 17.1339 | 18.3893 | 16.2218 | 16.5259 |
| 03/09/2023 | 16.5357 | 17.7518 | 15.7903 | 17.2712 |
| 03/12/2023 | 17.2712 | 18.0755 | 16.7809 | 17.2614 |
| 03/13/2023 | 17.3105 | 17.5557 | 16.5945 | 16.6337 |
| 03/14/2023 | 16.673 | 16.8986 | 15.7707 | 15.9374 |
| 03/15/2023 | 16.0845 | 17.5262 | 16.0845 | 17.5262 |
| 03/16/2023 | 18.0755 | 18.9091 | 17.7518 | 18.1441 |
| 03/19/2023 | 18.1441 | 18.1441 | 16.673 | 17.1045 |
| 03/20/2023 | 17.1045 | 17.8499 | 16.4082 | 17.4086 |
| 03/21/2023 | 17.4674 | 17.7126 | 16.6926 | 16.7612 |
| 03/22/2023 | 16.8299 | 17.1536 | 16.1434 | 16.6632 |
| 03/23/2023 | 16.8201 | 17.6439 | 16.7318 | 17.0849 |
| 03/26/2023 | 17.2124 | 17.2614 | 16.4964 | 16.5161 |
| 03/27/2023 | 16.4768 | 16.4768 | 14.8684 | 14.9664 |
| 03/28/2023 | 14.7115 | 15.1528 | 14.1916 | 14.7605 |
| 03/29/2023 | 14.7801 | 15.6726 | 14.4663 | 14.5251 |
| 03/30/2023 | 14.5251 | 15.2705 | 14.2113 | 14.2799 |
| 04/02/2023 | 14.329 | 14.8586 | 13.4953 | 13.7405 |
| 04/03/2023 | 13.7601 | 13.9072 | 13.2795 | 13.6424 |
| 04/04/2023 | 13.6718 | 14.2701 | 13.5934 | 13.9268 |
| 04/05/2023 | 13.8974 | 14.0151 | 13.4855 | 13.4855 |
| 04/06/2023 | 13.5443 | 14.2015 | 13.5345 | 13.6326 |
| 04/09/2023 | 13.6915 | 13.8582 | 13.5836 | 13.7307 |
| 04/10/2023 | 13.7405 | 14.1622 | 13.5934 | 13.7699 |
| 04/11/2023 | 13.819 | 13.9563 | 13.7307 | 13.8582 |
| 04/12/2023 | 13.9563 | 14.839 | 13.7503 | 14.3486 |
| 04/13/2023 | 14.3486 | 14.378 | 13.8778 | 14.0053 |
| 04/16/2023 | 14.0053 | 14.0445 | 13.4463 | 13.4463 |
| 04/17/2023 | 13.6326 | 13.7699 | 13.2403 | 13.3678 |
| 04/18/2023 | 13.3678 | 13.4365 | 13.1913 | 13.2697 |
| 04/19/2023 | 13.2795 | 13.3188 | 12.9461 | 13.1226 |
| 04/23/2023 | 13.1422 | 14.0249 | 13.0736 | 13.1913 |
| 04/24/2023 | 13.38 | 13.41 | 12.72 | 12.99 |
| 04/25/2023 | 12.99 | 13 | 12.5 | 12.63 |
| 04/26/2023 | 12.62 | 13.4 | 12.44 | 12.66 |
| 04/27/2023 | 12.75 | 12.79 | 12.05 | 12.11 |
| 05/01/2023 | 12.12 | 12.28 | 11.36 | 11.4 |
| 05/02/2023 | 10.74 | 11.08 | 10.26 | 10.65 |
| 05/03/2023 | 10.65 | 11.42 | 10.65 | 11.14 |
| 05/04/2023 | 11.14 | 11.38 | 10.76 | 10.97 |
| 05/07/2023 | 11.03 | 11.24 | 10.85 | 11.2 |
| 05/08/2023 | 11.28 | 11.82 | 10.92 | 10.97 |
| 05/09/2023 | 11.1 | 11.1 | 10.7 | 10.9 |
| 05/10/2023 | 10.93 | 11.4 | 10.66 | 11.27 |
| 05/11/2023 | 11.34 | 11.44 | 10.98 | 11.22 |
| 05/14/2023 | 10.9 | 11.44 | 10.57 | 11.01 |
| 05/15/2023 | 11.02 | 11.43 | 11.02 | 11.42 |
| 05/16/2023 | 11.42 | 12.2 | 11.42 | 11.92 |
| 05/17/2023 | 11.99 | 12.05 | 11.18 | 11.27 |
| 05/21/2023 | 11.27 | 11.35 | 10.88 | 10.96 |
| 05/22/2023 | 10.96 | 11.14 | 10.87 | 10.9 |
| 05/23/2023 | 10.9 | 11.39 | 10.67 | 10.72 |
| 05/24/2023 | 10.72 | 10.89 | 10.68 | 10.76 |
| 05/25/2023 | 10.78 | 11.49 | 10.74 | 11.49 |
| 05/28/2023 | 11.97 | 11.97 | 11.33 | 11.66 |
| 05/29/2023 | 11.7 | 11.92 | 11.59 | 11.82 |
| 05/30/2023 | 11.84 | 12.24 | 11.61 | 11.97 |
| 05/31/2023 | 12 | 12.5 | 12 | 12.42 |
| 06/01/2023 | 12.6 | 12.63 | 12.25 | 12.35 |
| 06/04/2023 | 12.41 | 12.82 | 12.41 | 12.57 |
| 06/05/2023 | 12.57 | 12.62 | 12.05 | 12.25 |
| 06/06/2023 | 12.63 | 12.73 | 12.3 | 12.34 |
| 06/07/2023 | 12.37 | 12.75 | 12.3 | 12.68 |
| 06/08/2023 | 12.75 | 13.6 | 12.68 | 13.36 |
| 06/11/2023 | 13.38 | 13.65 | 13.05 | 13.07 |
| 06/12/2023 | 13.07 | 13.12 | 12.45 | 12.48 |
| 06/13/2023 | 12.35 | 12.74 | 12.3 | 12.51 |
| 06/14/2023 | 12.54 | 12.86 | 12.48 | 12.83 |
| 06/15/2023 | 12.91 | 13.67 | 12.91 | 13.32 |
| 06/18/2023 | 13.32 | 13.42 | 12.51 | 12.57 |
| 06/19/2023 | 12.52 | 12.76 | 12.06 | 12.17 |
| 06/20/2023 | 12.19 | 12.33 | 11.81 | 11.9 |
| 06/21/2023 | 11.91 | 12.45 | 11.75 | 12.3 |
| 06/22/2023 | 12.36 | 12.65 | 12.36 | 12.64 |
| 06/25/2023 | 13 | 13.14 | 12.85 | 13.12 |
| 06/26/2023 | 13.12 | 13.17 | 12.88 | 13.14 |
| 07/02/2023 | 13.17 | 13.5 | 13.17 | 13.32 |
| 07/03/2023 | 13.33 | 13.45 | 12.8 | 13.02 |
| 07/04/2023 | 13.02 | 13.18 | 12.74 | 13.03 |
| 07/05/2023 | 13.06 | 13.64 | 13.01 | 13.5 |
| 07/06/2023 | 13.5 | 13.56 | 13.26 | 13.5 |
| 07/09/2023 | 13.85 | 14.1 | 13.77 | 14.02 |
| 07/10/2023 | 14.4 | 14.48 | 13.68 | 14.15 |
| 07/11/2023 | 14.15 | 14.15 | 13.74 | 13.81 |
| 07/12/2023 | 13.83 | 14.37 | 13.69 | 13.87 |
| 07/13/2023 | 14 | 14.71 | 13.77 | 14.57 |
| 07/16/2023 | 14.8 | 16.02 | 14.54 | 16.02 |
| 07/17/2023 | 16.53 | 17.5 | 15.71 | 15.71 |
| 07/18/2023 | 15.71 | 16.39 | 15.15 | 15.29 |
| 07/19/2023 | 15.92 | 16.2 | 15.39 | 15.6 |
| 07/20/2023 | 15.65 | 15.79 | 15.08 | 15.5 |
| 07/23/2023 | 15.6 | 16.2 | 15.56 | 15.85 |
| 07/24/2023 | 15.87 | 15.99 | 15.08 | 15.21 |
| 07/25/2023 | 15.21 | 15.46 | 15.01 | 15.36 |
| 07/26/2023 | 15.5 | 16.22 | 15.3 | 16.1 |
| 07/27/2023 | 16.1 | 16.24 | 15.75 | 15.78 |
| 07/30/2023 | 15.79 | 16.25 | 15.52 | 16.05 |
| 07/31/2023 | 16.1 | 16.22 | 15.67 | 15.78 |
| 08/01/2023 | 15.78 | 16.4 | 15.54 | 15.92 |
| 08/02/2023 | 15.95 | 16.93 | 15.8 | 16.22 |
| 08/03/2023 | 16.5 | 16.7 | 16.26 | 16.43 |
| 08/06/2023 | 16.53 | 17.19 | 16.45 | 16.65 |
| 08/07/2023 | 16.68 | 16.86 | 15.95 | 16.12 |
| 08/08/2023 | 16.12 | 16.48 | 15.84 | 16.09 |
| 08/09/2023 | 16.09 | 16.12 | 14.9 | 15.18 |
| 08/10/2023 | 15.18 | 15.7 | 14.6 | 15.6 |
| 08/13/2023 | 15.8 | 16.08 | 15.5 | 15.65 |
| 08/14/2023 | 15.65 | 15.73 | 15.23 | 15.45 |
| 08/15/2023 | 15.45 | 16.45 | 15.36 | 16.27 |
| 08/16/2023 | 16.27 | 17.7 | 16.03 | 17.29 |
| 08/17/2023 | 17.4 | 17.63 | 16.68 | 17.23 |
| 08/20/2023 | 17.75 | 18.95 | 17.74 | 18.95 |
| 08/21/2023 | 19.73 | 20.84 | 19.73 | 20.84 |
| 08/22/2023 | 21.62 | 22.9 | 19.48 | 19.48 |
| 08/23/2023 | 19.46 | 20.5 | 19.03 | 19.7 |
| 08/24/2023 | 19.72 | 20.16 | 18.66 | 20.08 |
| 08/27/2023 | 20.68 | 22.08 | 20.5 | 22.08 |
| 08/28/2023 | 22.76 | 24 | 22.34 | 23.22 |
| 08/30/2023 | 24.5 | 25.54 | 23.7 | 25.54 |
| 08/31/2023 | 26.64 | 27.5 | 24.44 | 24.52 |
| 09/03/2023 | 24.6 | 26.96 | 23.6 | 26.96 |
| 09/04/2023 | 27.02 | 28.84 | 26.3 | 26.82 |
| 09/05/2023 | 28.06 | 28.14 | 25.7 | 26.36 |
| 09/06/2023 | 26.38 | 27 | 25.36 | 25.88 |
| 09/07/2023 | 25.9 | 26.08 | 24.7 | 25.02 |
| 09/10/2023 | 25.06 | 26.26 | 24.52 | 24.88 |
| 09/11/2023 | 24.88 | 25.28 | 24.08 | 24.4 |
| 09/12/2023 | 24.42 | 24.8 | 23.34 | 23.6 |
| 09/13/2023 | 23.6 | 23.8 | 22.16 | 23.7 |
| 09/14/2023 | 24.3 | 26.06 | 24.16 | 25 |
| 09/17/2023 | 25.04 | 25.5 | 23.6 | 23.84 |
| 09/18/2023 | 23.78 | 24.36 | 23.34 | 24.06 |
| 09/19/2023 | 24.2 | 24.82 | 23.02 | 23.74 |
| 09/20/2023 | 23.48 | 24.68 | 23 | 24.4 |
| 09/21/2023 | 24.6 | 25.5 | 23.38 | 25.24 |
| 09/24/2023 | 26.5 | 26.98 | 25.6 | 25.86 |
| 09/25/2023 | 25.86 | 25.9 | 24.62 | 24.8 |
| 09/26/2023 | 24.84 | 25.3 | 24.38 | 25.14 |
| 09/27/2023 | 24.98 | 25.08 | 24.3 | 24.32 |
| 09/28/2023 | 24.32 | 25.02 | 24 | 24.28 |
| 10/01/2023 | 24.3 | 25.16 | 24.22 | 24.76 |
| 10/02/2023 | 24.8 | 24.84 | 24.14 | 24.3 |
| 10/03/2023 | 24.3 | 24.58 | 23.76 | 23.82 |
| 10/04/2023 | 23.84 | 24.12 | 23 | 23.68 |
| 10/05/2023 | 23.5 | 23.94 | 23.2 | 23.54 |
| 10/08/2023 | 23.22 | 25.88 | 23 | 23.64 |
| 10/09/2023 | 23.9 | 24.4 | 23.52 | 24.12 |
| 10/10/2023 | 24.12 | 24.34 | 23.38 | 23.5 |
| 10/11/2023 | 23.64 | 24.12 | 22.1 | 22.74 |
| 10/12/2023 | 22.98 | 23.74 | 22 | 22.36 |
| 10/15/2023 | 22.4 | 22.96 | 21.28 | 21.28 |
| 10/16/2023 | 21.28 | 21.7 | 20.74 | 21.64 |
| 10/17/2023 | 21.6 | 21.6 | 20.58 | 20.68 |
| 10/18/2023 | 20.68 | 21.48 | 20.4 | 20.62 |
| 10/19/2023 | 20.36 | 20.54 | 19.16 | 19.46 |
| 10/22/2023 | 19.56 | 20.28 | 19.17 | 19.94 |
| 10/23/2023 | 20.12 | 20.56 | 19.86 | 20.56 |
| 10/24/2023 | 20.56 | 20.74 | 18.72 | 18.83 |
| 10/25/2023 | 18.84 | 19.54 | 18.36 | 19.36 |
| 10/26/2023 | 19.34 | 19.35 | 18.63 | 19.24 |
| 10/29/2023 | 19.2 | 19.71 | 19 | 19.51 |
| 10/30/2023 | 19.51 | 21.46 | 18.7 | 18.7 |
| 10/31/2023 | 18.74 | 19.18 | 17.87 | 18.33 |
| 11/01/2023 | 18.44 | 18.74 | 18.33 | 18.4 |
| 11/02/2023 | 18.4 | 18.66 | 18.25 | 18.65 |
| 11/05/2023 | 18.74 | 19.01 | 18.6 | 18.88 |
| 11/06/2023 | 18.88 | 19.2 | 18.7 | 18.93 |
| 11/07/2023 | 19.06 | 19.68 | 18.85 | 19.63 |
| 11/08/2023 | 19.63 | 19.63 | 18.84 | 19 |
| 11/09/2023 | 19.3 | 19.44 | 18.91 | 18.91 |
| 11/12/2023 | 18.96 | 19.19 | 18.49 | 18.51 |
| 11/13/2023 | 18.51 | 18.75 | 17.96 | 18.44 |
| 11/14/2023 | 18.47 | 18.68 | 17.97 | 18.07 |
| 11/15/2023 | 18.15 | 18.34 | 18.01 | 18.04 |
| 11/16/2023 | 18.05 | 18.42 | 18.03 | 18.36 |
| 11/19/2023 | 18.5 | 19.17 | 18.5 | 19.1 |
| 11/20/2023 | 19.15 | 19.74 | 18.86 | 18.9 |
| 11/21/2023 | 18.98 | 19.3 | 18.65 | 18.7 |
| 11/22/2023 | 18.7 | 19.29 | 18.69 | 18.75 |
| 11/23/2023 | 18.78 | 19.63 | 18.75 | 19.2 |
| 11/26/2023 | 19.14 | 19.25 | 18.88 | 18.97 |
| 11/27/2023 | 19.1 | 19.16 | 18.52 | 18.61 |
| 11/28/2023 | 18.61 | 19.15 | 18.48 | 18.81 |
| 11/29/2023 | 18.81 | 19.25 | 18.81 | 18.94 |
| 11/30/2023 | 19.11 | 19.18 | 18.7 | 18.76 |
| 12/03/2023 | 18.82 | 18.94 | 18.23 | 18.44 |
| 12/04/2023 | 18.44 | 18.75 | 18.37 | 18.38 |
| 12/05/2023 | 18.36 | 18.43 | 17.52 | 17.71 |
| 12/06/2023 | 17.71 | 17.94 | 17.25 | 17.86 |
| 12/07/2023 | 17.9 | 17.96 | 17.64 | 17.65 |
| 12/10/2023 | 17.65 | 17.75 | 16.95 | 17 |
| 12/11/2023 | 17 | 17.1 | 16.72 | 17.1 |
| 12/12/2023 | 17.1 | 17.13 | 16.29 | 16.29 |
| 12/13/2023 | 16.33 | 16.78 | 16.27 | 16.45 |
| 12/14/2023 | 16.45 | 16.9 | 16.42 | 16.8 |
| 12/17/2023 | 17 | 17.5 | 16.52 | 16.56 |
| 12/18/2023 | 17.27 | 18.21 | 17.23 | 17.3 |
| 12/19/2023 | 17.32 | 17.5 | 16.51 | 16.55 |
| 12/20/2023 | 16.51 | 17.23 | 16.41 | 16.63 |
| 12/21/2023 | 16.65 | 16.81 | 16.19 | 16.28 |
| 12/24/2023 | 16.28 | 16.28 | 14.7 | 14.9 |
| 12/25/2023 | 14.9 | 15.1 | 14.53 | 14.9 |
| 12/26/2023 | 15.09 | 15.3 | 14.83 | 15.11 |
| 12/27/2023 | 15.11 | 15.69 | 15.07 | 15.57 |
| 12/28/2023 | 15.57 | 16.17 | 15.54 | 16.11 |