SOKM
ŞOK MARKETLER TİCARET A.Ş.
15:10:01
48.2 ₺
-1.200 (%-2.43)
Previous Close: 49.4·
Volatility: 2.390
Day Low₺48.2
Day High₺49.38
Market Data
Spot Rate
B:48.2
A:48.44
Week over week (WoW)
-1.99%
Month over month (MoM)
+0.75%
Year to date (YTD)
-5.58%
Year over year (YoY)
+48.77%
SOKM: ŞOK MARKETLER TİCARET A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.7641
CLOSE 11.7453
Low
LOW 10.0099
High
HIGH 16.5348
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 11.8657 | 12.2029 | 11.8282 | 12.2029 |
| 01/04/2021 | 12.2497 | 12.5962 | 12.1561 | 12.3621 |
| 01/05/2021 | 12.4464 | 12.5025 | 12.1842 | 12.1935 |
| 01/06/2021 | 12.2497 | 12.3809 | 12.1935 | 12.259 |
| 01/07/2021 | 12.3621 | 13.2518 | 12.3433 | 13.1113 |
| 01/10/2021 | 13.1206 | 13.4671 | 12.849 | 13.2985 |
| 01/11/2021 | 13.3922 | 13.4578 | 13.0457 | 13.1299 |
| 01/12/2021 | 13.2049 | 13.3828 | 13.0645 | 13.2049 |
| 01/13/2021 | 13.2518 | 13.3548 | 12.6056 | 12.9896 |
| 01/14/2021 | 12.9052 | 12.9147 | 12.5118 | 12.6056 |
| 01/17/2021 | 12.6243 | 12.924 | 12.3152 | 12.821 |
| 01/18/2021 | 12.924 | 13.2331 | 12.7461 | 13.0832 |
| 01/19/2021 | 13.1768 | 13.7575 | 13.0457 | 13.5328 |
| 01/20/2021 | 13.5983 | 13.7762 | 13.1768 | 13.2612 |
| 01/21/2021 | 13.2799 | 13.3641 | 12.999 | 13.1299 |
| 01/24/2021 | 13.2143 | 13.5328 | 13.1018 | 13.3454 |
| 01/25/2021 | 13.3173 | 13.7199 | 13.2143 | 13.3266 |
| 01/26/2021 | 13.3641 | 13.4484 | 12.8116 | 12.821 |
| 01/27/2021 | 12.5775 | 12.952 | 12.2123 | 12.952 |
| 01/28/2021 | 12.7742 | 12.8678 | 12.4182 | 12.4182 |
| 01/31/2021 | 12.5025 | 12.8304 | 12.5025 | 12.7085 |
| 02/01/2021 | 12.7742 | 12.9427 | 12.54 | 12.8023 |
| 02/02/2021 | 12.849 | 12.924 | 12.5962 | 12.8771 |
| 02/03/2021 | 12.9052 | 13.2518 | 12.8678 | 12.9802 |
| 02/04/2021 | 13.0738 | 13.6733 | 13.0551 | 13.5608 |
| 02/07/2021 | 13.7294 | 13.8417 | 13.0457 | 13.1956 |
| 02/08/2021 | 13.1862 | 13.2705 | 12.7273 | 12.8865 |
| 02/09/2021 | 12.9332 | 13.0645 | 12.6711 | 12.7085 |
| 02/10/2021 | 12.6898 | 12.6898 | 11.9968 | 12.053 |
| 02/11/2021 | 12.0249 | 12.1466 | 11.7814 | 12.0062 |
| 02/14/2021 | 12.0343 | 12.2123 | 11.9875 | 12.0249 |
| 02/15/2021 | 12.1281 | 12.2497 | 11.847 | 12.0062 |
| 02/16/2021 | 12.0811 | 12.3714 | 11.9219 | 12.2029 |
| 02/17/2021 | 12.259 | 12.3152 | 12.0904 | 12.0998 |
| 02/18/2021 | 12.1374 | 12.2497 | 12.0343 | 12.1466 |
| 02/21/2021 | 12.1842 | 12.2871 | 11.9687 | 12.0998 |
| 02/22/2021 | 12.1281 | 12.1374 | 11.6129 | 11.6129 |
| 02/23/2021 | 11.5566 | 11.7159 | 11.2101 | 11.2477 |
| 02/24/2021 | 11.3599 | 11.4162 | 10.9198 | 10.9666 |
| 02/25/2021 | 10.7231 | 10.8449 | 10.564 | 10.5827 |
| 02/28/2021 | 10.6857 | 10.873 | 10.6483 | 10.7981 |
| 03/01/2021 | 10.8449 | 11.2477 | 10.7419 | 10.9573 |
| 03/02/2021 | 11.0135 | 11.3693 | 10.976 | 11.154 |
| 03/03/2021 | 11.1445 | 11.3319 | 11.0884 | 11.2477 |
| 03/04/2021 | 11.2383 | 11.5379 | 11.1913 | 11.388 |
| 03/07/2021 | 11.6035 | 11.6035 | 11.0978 | 11.1352 |
| 03/08/2021 | 11.1913 | 11.5473 | 11.1821 | 11.5473 |
| 03/09/2021 | 11.5566 | 11.6691 | 11.4068 | 11.4536 |
| 03/10/2021 | 11.6035 | 11.8845 | 11.4443 | 11.8095 |
| 03/11/2021 | 12.1561 | 12.3059 | 11.7533 | 11.7721 |
| 03/14/2021 | 11.7346 | 12.1561 | 11.5754 | 11.9219 |
| 03/15/2021 | 11.9687 | 12.1374 | 11.7628 | 12.0062 |
| 03/16/2021 | 11.9875 | 12.1561 | 11.7721 | 11.9407 |
| 03/17/2021 | 11.8938 | 13.0457 | 11.847 | 12.5588 |
| 03/18/2021 | 12.4557 | 12.9147 | 12.3433 | 12.821 |
| 03/21/2021 | 12.0811 | 12.3152 | 11.5473 | 11.5473 |
| 03/22/2021 | 10.7699 | 11.5754 | 10.3955 | 11.2945 |
| 03/23/2021 | 11.3693 | 11.8095 | 11.3599 | 11.5566 |
| 03/24/2021 | 11.5193 | 11.8001 | 11.2477 | 11.285 |
| 03/25/2021 | 11.3599 | 11.4724 | 10.8543 | 11.0791 |
| 03/28/2021 | 11.0978 | 11.4817 | 11.0791 | 11.4349 |
| 03/29/2021 | 11.5098 | 11.5754 | 11.0978 | 11.1821 |
| 03/30/2021 | 11.1913 | 11.3319 | 10.8824 | 10.9947 |
| 03/31/2021 | 11.051 | 11.4443 | 11.0228 | 11.3693 |
| 04/01/2021 | 11.4162 | 11.8189 | 11.3974 | 11.7814 |
| 04/04/2021 | 11.8376 | 11.9407 | 11.5754 | 11.8282 |
| 04/05/2021 | 11.847 | 12.1093 | 11.6409 | 11.6409 |
| 04/06/2021 | 11.6596 | 12.0062 | 11.6596 | 11.8938 |
| 04/07/2021 | 11.9407 | 12.3714 | 11.9407 | 12.3714 |
| 04/08/2021 | 12.3714 | 12.5868 | 11.7909 | 12.1842 |
| 04/11/2021 | 12.2684 | 12.9708 | 12.259 | 12.7461 |
| 04/12/2021 | 12.849 | 12.952 | 12.2403 | 12.4464 |
| 04/13/2021 | 12.4464 | 12.4838 | 12.1935 | 12.2123 |
| 04/14/2021 | 12.3152 | 12.437 | 11.9875 | 12.1747 |
| 04/15/2021 | 12.1747 | 12.4745 | 12.0998 | 12.3996 |
| 04/18/2021 | 12.4557 | 12.4745 | 12.053 | 12.0904 |
| 04/19/2021 | 12.0904 | 12.2123 | 11.6784 | 11.7628 |
| 04/20/2021 | 11.7814 | 11.978 | 11.051 | 11.3226 |
| 04/21/2021 | 11.0978 | 11.566 | 11.051 | 11.5098 |
| 04/25/2021 | 11.5473 | 11.8001 | 11.463 | 11.5005 |
| 04/26/2021 | 11.8845 | 11.9407 | 11.6315 | 11.6315 |
| 04/27/2021 | 11.6315 | 11.6503 | 11.3226 | 11.3599 |
| 04/28/2021 | 11.4255 | 11.566 | 11.3319 | 11.388 |
| 04/29/2021 | 11.3131 | 11.4443 | 11.257 | 11.3319 |
| 05/02/2021 | 11.3412 | 11.5941 | 11.3226 | 11.5286 |
| 05/03/2021 | 11.463 | 11.6409 | 11.3693 | 11.4255 |
| 05/04/2021 | 11.4724 | 11.4912 | 11.3599 | 11.4443 |
| 05/05/2021 | 11.5098 | 11.7159 | 11.4349 | 11.6972 |
| 05/06/2021 | 11.6972 | 11.7065 | 11.3974 | 11.4068 |
| 05/09/2021 | 11.4443 | 11.5005 | 11.3787 | 11.4068 |
| 05/10/2021 | 11.3226 | 11.3974 | 11.1727 | 11.2101 |
| 05/11/2021 | 11.2383 | 11.3131 | 11.1913 | 11.1913 |
| 05/16/2021 | 11.2101 | 11.2757 | 11.1352 | 11.257 |
| 05/17/2021 | 11.257 | 11.3507 | 11.2101 | 11.2101 |
| 05/19/2021 | 11.1821 | 11.1913 | 11.051 | 11.1352 |
| 05/20/2021 | 11.154 | 11.257 | 11.1071 | 11.1259 |
| 05/23/2021 | 11.1445 | 11.1727 | 10.9947 | 11.0322 |
| 05/24/2021 | 11.0603 | 11.0884 | 10.6295 | 10.6295 |
| 05/25/2021 | 10.7045 | 10.7981 | 10.5545 | 10.695 |
| 05/26/2021 | 10.7606 | 10.8262 | 10.6014 | 10.7419 |
| 05/27/2021 | 10.7511 | 10.7606 | 10.5452 | 10.6389 |
| 05/30/2021 | 10.6202 | 10.6202 | 10.3767 | 10.4235 |
| 05/31/2021 | 10.4797 | 10.5171 | 10.2643 | 10.3579 |
| 06/01/2021 | 10.2736 | 10.3392 | 10.2269 | 10.2455 |
| 06/02/2021 | 10.3017 | 10.3579 | 10.0395 | 10.1893 |
| 06/03/2021 | 10.2081 | 10.3485 | 10.1988 | 10.2269 |
| 06/06/2021 | 10.2269 | 10.4703 | 10.2269 | 10.3297 |
| 06/07/2021 | 10.3485 | 10.3767 | 10.2643 | 10.283 |
| 06/08/2021 | 10.2924 | 10.3111 | 10.1893 | 10.2081 |
| 06/09/2021 | 10.2269 | 10.3111 | 10.1893 | 10.2549 |
| 06/10/2021 | 10.2736 | 10.3485 | 10.2269 | 10.2549 |
| 06/13/2021 | 10.283 | 10.283 | 10.18 | 10.2455 |
| 06/14/2021 | 10.2361 | 10.3392 | 10.2081 | 10.3204 |
| 06/15/2021 | 10.3204 | 10.8636 | 10.3204 | 10.7326 |
| 06/16/2021 | 10.6014 | 11.0228 | 10.6014 | 10.8636 |
| 06/17/2021 | 10.8636 | 10.9292 | 10.6202 | 10.8356 |
| 06/20/2021 | 10.7887 | 10.8262 | 10.6295 | 10.7045 |
| 06/21/2021 | 10.6483 | 10.9573 | 10.6202 | 10.8169 |
| 06/22/2021 | 10.8636 | 10.9573 | 10.7887 | 10.7887 |
| 06/23/2021 | 10.8169 | 10.873 | 10.6763 | 10.7981 |
| 06/24/2021 | 10.873 | 11.0697 | 10.8169 | 10.8636 |
| 06/27/2021 | 10.8075 | 10.9666 | 10.7138 | 10.8075 |
| 06/28/2021 | 10.8356 | 10.9478 | 10.7045 | 10.9478 |
| 06/29/2021 | 10.9292 | 11.2383 | 10.9105 | 10.9947 |
| 06/30/2021 | 10.9853 | 11.0611 | 10.7581 | 10.9379 |
| 07/01/2021 | 10.9095 | 11.0611 | 10.8717 | 10.8717 |
| 07/04/2021 | 10.8717 | 11.0042 | 10.8243 | 10.9001 |
| 07/05/2021 | 10.9001 | 11.1085 | 10.8717 | 11.0895 |
| 07/06/2021 | 11.0611 | 11.1273 | 10.8527 | 10.9379 |
| 07/07/2021 | 10.9474 | 10.9947 | 10.7959 | 10.8054 |
| 07/08/2021 | 10.8149 | 10.8906 | 10.7392 | 10.777 |
| 07/11/2021 | 10.7959 | 10.8054 | 10.5024 | 10.5686 |
| 07/12/2021 | 10.5875 | 10.6917 | 10.5213 | 10.5592 |
| 07/13/2021 | 10.5686 | 10.6823 | 10.5592 | 10.6539 |
| 07/15/2021 | 10.6539 | 10.7392 | 10.5686 | 10.6917 |
| 07/18/2021 | 10.7486 | 11.0611 | 10.6823 | 11.0327 |
| 07/25/2021 | 11.0611 | 11.1085 | 10.8054 | 11.0516 |
| 07/26/2021 | 11.0232 | 11.1179 | 10.8622 | 10.8811 |
| 07/27/2021 | 10.8811 | 10.9758 | 10.8527 | 10.9379 |
| 07/28/2021 | 10.9758 | 11.0137 | 10.8433 | 10.9001 |
| 07/29/2021 | 10.8906 | 10.9191 | 10.8149 | 10.8243 |
| 08/01/2021 | 10.8527 | 10.9095 | 10.8433 | 10.8811 |
| 08/02/2021 | 10.8906 | 10.9947 | 10.8811 | 10.9379 |
| 08/03/2021 | 10.9758 | 11.0895 | 10.9569 | 11.0232 |
| 08/04/2021 | 11.0232 | 11.0611 | 10.9569 | 11.0611 |
| 08/05/2021 | 11.0895 | 11.4493 | 11.08 | 11.3736 |
| 08/08/2021 | 11.3641 | 11.3925 | 11.2883 | 11.3168 |
| 08/09/2021 | 11.3263 | 11.5914 | 11.3168 | 11.5061 |
| 08/10/2021 | 11.5535 | 11.5629 | 11.3547 | 11.4967 |
| 08/11/2021 | 11.5724 | 11.6671 | 11.4872 | 11.5061 |
| 08/12/2021 | 11.5535 | 11.6388 | 11.3547 | 11.6199 |
| 08/15/2021 | 11.6483 | 11.6955 | 11.5156 | 11.5629 |
| 08/16/2021 | 11.6483 | 11.6861 | 11.5629 | 11.6483 |
| 08/17/2021 | 11.6861 | 11.7997 | 11.6104 | 11.6483 |
| 08/18/2021 | 11.7145 | 11.7429 | 11.3831 | 11.7145 |
| 08/19/2021 | 11.7145 | 11.7903 | 11.6104 | 11.7713 |
| 08/22/2021 | 11.8565 | 11.8754 | 11.7808 | 11.7808 |
| 08/23/2021 | 11.8092 | 11.866 | 11.7429 | 11.7619 |
| 08/24/2021 | 11.7903 | 11.8092 | 11.544 | 11.7145 |
| 08/25/2021 | 11.7429 | 11.7524 | 11.5061 | 11.5251 |
| 08/26/2021 | 11.5629 | 11.7713 | 11.5629 | 11.7335 |
| 08/30/2021 | 11.7429 | 11.8565 | 11.6767 | 11.6955 |
| 08/31/2021 | 11.7145 | 11.9229 | 11.7145 | 11.9135 |
| 09/01/2021 | 11.9039 | 11.9419 | 11.7713 | 11.8187 |
| 09/02/2021 | 11.8565 | 11.9135 | 11.7051 | 11.8376 |
| 09/05/2021 | 11.8471 | 11.9607 | 11.8376 | 11.8849 |
| 09/06/2021 | 11.9135 | 11.9229 | 11.7997 | 11.8849 |
| 09/07/2021 | 11.8376 | 11.8471 | 11.5345 | 11.5914 |
| 09/08/2021 | 11.5724 | 11.7619 | 11.5061 | 11.7619 |
| 09/09/2021 | 11.8092 | 11.8471 | 11.5724 | 11.6388 |
| 09/12/2021 | 11.6199 | 11.6483 | 11.5156 | 11.6008 |
| 09/13/2021 | 11.6104 | 11.7145 | 11.5345 | 11.6955 |
| 09/14/2021 | 11.6671 | 11.866 | 11.6293 | 11.7429 |
| 09/15/2021 | 11.6767 | 11.7619 | 11.4305 | 11.7239 |
| 09/16/2021 | 11.7239 | 11.7335 | 11.5251 | 11.7145 |
| 09/19/2021 | 11.6199 | 11.6955 | 11.402 | 11.6671 |
| 09/20/2021 | 11.6767 | 11.9987 | 11.6767 | 11.8849 |
| 09/21/2021 | 11.8944 | 12.0271 | 11.7808 | 11.9323 |
| 09/22/2021 | 11.9607 | 12.1122 | 11.7903 | 11.8092 |
| 09/23/2021 | 11.7619 | 11.7619 | 11.1273 | 11.4305 |
| 09/26/2021 | 11.4399 | 11.4399 | 10.9663 | 11.0232 |
| 09/27/2021 | 11.0611 | 11.2125 | 10.9853 | 11.2125 |
| 09/28/2021 | 11.2125 | 11.3736 | 11.0611 | 11.0895 |
| 09/29/2021 | 11.1179 | 11.2125 | 10.9095 | 11.1747 |
| 09/30/2021 | 11.1747 | 11.2221 | 11.0706 | 11.1463 |
| 10/03/2021 | 11.1463 | 11.1557 | 10.9853 | 10.9853 |
| 10/04/2021 | 11.0232 | 11.0327 | 10.7296 | 10.7675 |
| 10/05/2021 | 10.6823 | 10.7581 | 10.3981 | 10.3981 |
| 10/06/2021 | 10.4834 | 10.5402 | 10.3981 | 10.4265 |
| 10/07/2021 | 10.4645 | 10.474 | 10.3508 | 10.3603 |
| 10/10/2021 | 10.3887 | 10.4834 | 10.3508 | 10.3697 |
| 10/11/2021 | 10.3792 | 10.4265 | 10.2845 | 10.2845 |
| 10/12/2021 | 10.3129 | 10.3697 | 10.1329 | 10.1329 |
| 10/13/2021 | 10.1426 | 10.2182 | 10.0099 | 10.0193 |
| 10/14/2021 | 10.0667 | 10.1614 | 10.0383 | 10.1614 |
| 10/17/2021 | 10.1614 | 10.1898 | 10.0383 | 10.0761 |
| 10/18/2021 | 10.0951 | 10.5213 | 10.0951 | 10.4171 |
| 10/19/2021 | 10.4171 | 10.474 | 10.3035 | 10.3224 |
| 10/20/2021 | 10.3508 | 10.5971 | 10.3035 | 10.5875 |
| 10/21/2021 | 10.5875 | 10.6349 | 10.4929 | 10.5118 |
| 10/24/2021 | 10.5118 | 10.5971 | 10.4834 | 10.5024 |
| 10/25/2021 | 10.5497 | 10.5781 | 10.5024 | 10.5024 |
| 10/26/2021 | 10.5213 | 10.6065 | 10.474 | 10.5118 |
| 10/27/2021 | 10.5213 | 10.5402 | 10.4929 | 10.5118 |
| 10/31/2021 | 10.2277 | 10.4456 | 10.171 | 10.3603 |
| 11/01/2021 | 10.3887 | 10.5781 | 10.3603 | 10.5592 |
| 11/02/2021 | 10.5592 | 10.6823 | 10.3697 | 10.6159 |
| 11/03/2021 | 10.7011 | 11.0327 | 10.6727 | 11.0327 |
| 11/04/2021 | 11.08 | 11.08 | 10.6917 | 11.0137 |
| 11/07/2021 | 10.9947 | 11.0706 | 10.9001 | 11.0232 |
| 11/08/2021 | 11.1085 | 11.1085 | 10.9569 | 10.9947 |
| 11/09/2021 | 11.0516 | 12.0933 | 11.0137 | 12.0271 |
| 11/10/2021 | 11.8754 | 12.8415 | 11.7239 | 12.4058 |
| 11/11/2021 | 12.4152 | 13.3718 | 12.3111 | 13.0877 |
| 11/14/2021 | 13.1161 | 13.5517 | 12.3111 | 12.9456 |
| 11/15/2021 | 12.9456 | 13.277 | 12.7562 | 12.9267 |
| 11/16/2021 | 12.9646 | 13.3718 | 12.9267 | 13.135 |
| 11/17/2021 | 13.135 | 13.4476 | 12.832 | 13.1824 |
| 11/18/2021 | 13.3433 | 13.5232 | 13.2108 | 13.4097 |
| 11/21/2021 | 13.5044 | 13.6085 | 13.2298 | 13.4002 |
| 11/22/2021 | 13.4286 | 13.457 | 12.7656 | 13.1161 |
| 11/23/2021 | 13.3054 | 14.0348 | 13.1918 | 13.8264 |
| 11/24/2021 | 14.0348 | 14.0915 | 13.4949 | 13.6369 |
| 11/25/2021 | 13.6274 | 13.959 | 13.3338 | 13.6749 |
| 11/28/2021 | 13.8168 | 13.9684 | 13.6464 | 13.8168 |
| 11/29/2021 | 14.082 | 14.082 | 13.3718 | 13.4286 |
| 11/30/2021 | 13.5422 | 13.7128 | 13.4286 | 13.6558 |
| 12/01/2021 | 13.7032 | 13.7128 | 13.5232 | 13.6369 |
| 12/02/2021 | 13.6464 | 13.9684 | 13.6274 | 13.9684 |
| 12/05/2021 | 14.0915 | 14.262 | 13.8452 | 14.2051 |
| 12/06/2021 | 14.4892 | 14.6124 | 14.2146 | 14.4892 |
| 12/07/2021 | 14.5365 | 14.7165 | 14.3188 | 14.4324 |
| 12/08/2021 | 14.4324 | 14.5081 | 14.0726 | 14.2335 |
| 12/09/2021 | 14.2335 | 14.6692 | 14.1483 | 14.6597 |
| 12/12/2021 | 14.6786 | 15.5309 | 14.6786 | 15.4078 |
| 12/13/2021 | 15.4552 | 16.1655 | 15.2753 | 15.7204 |
| 12/14/2021 | 15.8151 | 16.0519 | 15.3605 | 15.5026 |
| 12/15/2021 | 15.5121 | 16.014 | 15.5121 | 15.9097 |
| 12/16/2021 | 15.9571 | 16.5348 | 14.3188 | 14.3188 |
| 12/19/2021 | 13.3718 | 14.4892 | 12.8888 | 12.8888 |
| 12/20/2021 | 13.2582 | 13.457 | 11.6483 | 11.7429 |
| 12/21/2021 | 11.7429 | 11.9323 | 11.1557 | 11.3736 |
| 12/22/2021 | 11.7429 | 11.866 | 10.9379 | 11.2125 |
| 12/23/2021 | 11.4872 | 12.3301 | 11.2599 | 12.3301 |
| 12/26/2021 | 12.4532 | 13.1729 | 12.4436 | 12.6804 |
| 12/27/2021 | 12.6899 | 12.7847 | 12.0554 | 12.4248 |
| 12/28/2021 | 12.4248 | 12.6426 | 12.0933 | 12.4342 |
| 12/29/2021 | 12.5005 | 12.5763 | 12.0554 | 12.0554 |
| 12/30/2021 | 12.1406 | 12.1975 | 11.8754 | 12.0365 |