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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 15.9306
CLOSE 15.927
Low
LOW 10.5686
High
HIGH 27.2171
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 12.0365 | 12.4911 | 11.8944 | 12.4626 |
| 01/03/2022 | 12.5005 | 12.7562 | 12.349 | 12.671 |
| 01/04/2022 | 12.7847 | 13.1256 | 12.7847 | 13.0308 |
| 01/05/2022 | 12.9456 | 13.6654 | 12.9456 | 13.5232 |
| 01/06/2022 | 13.5232 | 13.5896 | 13.2298 | 13.5422 |
| 01/09/2022 | 13.7412 | 13.798 | 13.457 | 13.457 |
| 01/10/2022 | 13.5801 | 13.8926 | 13.3433 | 13.6274 |
| 01/11/2022 | 13.7316 | 14.2714 | 13.6369 | 14.2051 |
| 01/12/2022 | 14.1199 | 14.1483 | 13.7316 | 13.8168 |
| 01/13/2022 | 13.8264 | 13.8452 | 13.5138 | 13.5232 |
| 01/16/2022 | 13.9684 | 14.262 | 13.6464 | 14.0726 |
| 01/17/2022 | 13.9684 | 14.2335 | 13.3528 | 13.3528 |
| 01/18/2022 | 13.6843 | 13.8737 | 13.3528 | 13.8737 |
| 01/19/2022 | 13.8737 | 14.2241 | 13.76 | 13.9399 |
| 01/20/2022 | 13.8548 | 13.8642 | 13.4381 | 13.8452 |
| 01/23/2022 | 13.8452 | 14.0915 | 13.3908 | 13.4665 |
| 01/24/2022 | 13.4949 | 13.6274 | 13.154 | 13.5328 |
| 01/25/2022 | 13.6369 | 13.8264 | 13.5517 | 13.6274 |
| 01/26/2022 | 13.2582 | 13.9684 | 13.2582 | 13.959 |
| 01/27/2022 | 13.959 | 14.0915 | 13.618 | 13.8074 |
| 01/30/2022 | 13.8926 | 13.9684 | 13.6558 | 13.7316 |
| 01/31/2022 | 13.8452 | 14.101 | 13.7222 | 13.798 |
| 02/01/2022 | 13.8548 | 13.9494 | 13.5517 | 13.6843 |
| 02/02/2022 | 13.7032 | 13.798 | 13.3433 | 13.3433 |
| 02/03/2022 | 13.476 | 13.5044 | 13.1445 | 13.4665 |
| 02/06/2022 | 13.4665 | 13.6369 | 13.3908 | 13.5706 |
| 02/07/2022 | 13.6085 | 13.6654 | 13.135 | 13.476 |
| 02/08/2022 | 13.5044 | 13.6369 | 13.3718 | 13.3718 |
| 02/09/2022 | 13.4286 | 13.6558 | 13.3338 | 13.3528 |
| 02/10/2022 | 13.3054 | 13.4002 | 13.0402 | 13.3528 |
| 02/13/2022 | 13.2582 | 13.3528 | 12.8983 | 13.2676 |
| 02/14/2022 | 13.277 | 13.779 | 13.277 | 13.4476 |
| 02/15/2022 | 13.4949 | 13.5138 | 13.1824 | 13.2202 |
| 02/16/2022 | 13.2392 | 13.296 | 12.7847 | 12.7847 |
| 02/17/2022 | 12.974 | 13.0308 | 12.3017 | 12.5005 |
| 02/20/2022 | 12.5952 | 12.652 | 12.2733 | 12.3395 |
| 02/21/2022 | 12.169 | 12.1785 | 11.9229 | 11.9229 |
| 02/22/2022 | 12.0271 | 12.0933 | 11.8376 | 11.8944 |
| 02/23/2022 | 10.7486 | 11.1273 | 10.7107 | 10.7107 |
| 02/24/2022 | 10.8338 | 11.1557 | 10.5686 | 11.0327 |
| 02/27/2022 | 10.9285 | 10.9474 | 10.6065 | 10.7011 |
| 02/28/2022 | 10.8433 | 10.9663 | 10.7392 | 10.7675 |
| 03/01/2022 | 10.8433 | 11.0137 | 10.7296 | 10.7486 |
| 03/02/2022 | 10.8243 | 10.9853 | 10.8243 | 10.8906 |
| 03/03/2022 | 10.8054 | 11.1747 | 10.8054 | 11.1085 |
| 03/06/2022 | 11.1369 | 11.4872 | 11.1273 | 11.3736 |
| 03/07/2022 | 11.3641 | 11.544 | 11.3547 | 11.402 |
| 03/08/2022 | 11.4967 | 11.6483 | 11.4493 | 11.4967 |
| 03/09/2022 | 11.5535 | 11.7713 | 11.3831 | 11.4399 |
| 03/10/2022 | 11.4777 | 11.6008 | 11.3925 | 11.5819 |
| 03/13/2022 | 11.6199 | 11.7808 | 11.6104 | 11.7429 |
| 03/14/2022 | 11.7619 | 11.8376 | 10.8433 | 11.0327 |
| 03/15/2022 | 11.08 | 11.1653 | 10.9947 | 11.1273 |
| 03/16/2022 | 11.1463 | 11.2315 | 11.1369 | 11.1653 |
| 03/17/2022 | 11.1747 | 11.2031 | 11.0327 | 11.0422 |
| 03/20/2022 | 11.1179 | 11.2125 | 11.0422 | 11.2031 |
| 03/21/2022 | 11.2599 | 11.5251 | 11.2599 | 11.4493 |
| 03/22/2022 | 11.5156 | 11.6008 | 11.4305 | 11.4872 |
| 03/23/2022 | 11.4967 | 11.6671 | 11.4777 | 11.5724 |
| 03/24/2022 | 11.5251 | 11.5724 | 11.4399 | 11.4493 |
| 03/27/2022 | 11.4589 | 11.9703 | 11.4589 | 11.9513 |
| 03/28/2022 | 11.9891 | 12.3017 | 11.9891 | 12.0554 |
| 03/29/2022 | 12.1217 | 12.169 | 11.9891 | 12.0175 |
| 03/30/2022 | 12.0649 | 12.0933 | 11.8187 | 11.8281 |
| 03/31/2022 | 11.8565 | 11.9987 | 11.7335 | 11.9703 |
| 04/03/2022 | 12.0365 | 12.0554 | 11.7903 | 11.8754 |
| 04/04/2022 | 11.9135 | 11.9229 | 11.6388 | 11.7051 |
| 04/05/2022 | 11.6483 | 11.7903 | 11.4967 | 11.5345 |
| 04/06/2022 | 11.544 | 11.7524 | 11.5345 | 11.6293 |
| 04/07/2022 | 11.7051 | 11.7997 | 11.6577 | 11.7335 |
| 04/10/2022 | 11.7619 | 12.2165 | 11.7619 | 12.2165 |
| 04/11/2022 | 12.2449 | 12.6331 | 12.0271 | 12.5669 |
| 04/12/2022 | 12.7184 | 13.0024 | 12.4626 | 12.7468 |
| 04/13/2022 | 12.8699 | 12.9551 | 12.5952 | 12.652 |
| 04/14/2022 | 12.652 | 12.671 | 12.3585 | 12.4532 |
| 04/17/2022 | 12.5289 | 12.5385 | 12.349 | 12.4436 |
| 04/18/2022 | 12.5479 | 12.8131 | 12.5005 | 12.6615 |
| 04/19/2022 | 12.6804 | 13.3622 | 12.6804 | 13.2298 |
| 04/20/2022 | 13.3244 | 13.5896 | 13.2866 | 13.3528 |
| 04/21/2022 | 13.3528 | 13.3528 | 12.6899 | 12.8793 |
| 04/24/2022 | 12.7847 | 12.9456 | 12.3111 | 12.7847 |
| 04/25/2022 | 12.8983 | 13.0402 | 12.3395 | 12.472 |
| 04/26/2022 | 12.4342 | 12.4626 | 12.1312 | 12.4342 |
| 04/27/2022 | 12.6142 | 12.7184 | 12.3869 | 12.4248 |
| 04/28/2022 | 12.5101 | 12.652 | 12.2827 | 12.3301 |
| 05/04/2022 | 12.4816 | 12.7278 | 12.3964 | 12.671 |
| 05/05/2022 | 12.5574 | 12.974 | 12.4436 | 12.974 |
| 05/08/2022 | 12.8415 | 13.0592 | 12.7468 | 12.9551 |
| 05/09/2022 | 13.1067 | 13.1445 | 12.8225 | 12.8604 |
| 05/10/2022 | 12.8793 | 12.9551 | 12.5005 | 12.6142 |
| 05/11/2022 | 12.4152 | 12.7656 | 12.2733 | 12.6426 |
| 05/12/2022 | 12.6804 | 12.7847 | 12.5385 | 12.6426 |
| 05/15/2022 | 12.6899 | 12.6899 | 12.2733 | 12.2733 |
| 05/16/2022 | 12.3206 | 12.7751 | 12.3017 | 12.6426 |
| 05/17/2022 | 12.6236 | 12.652 | 12.3017 | 12.3206 |
| 05/19/2022 | 12.3206 | 12.349 | 12.0365 | 12.0365 |
| 05/22/2022 | 12.0838 | 12.1122 | 11.6861 | 11.8376 |
| 05/23/2022 | 11.8565 | 11.8754 | 11.6861 | 11.8376 |
| 05/24/2022 | 11.9039 | 11.9607 | 11.8281 | 11.866 |
| 05/25/2022 | 11.9039 | 12.2165 | 11.8944 | 12.188 |
| 05/26/2022 | 12.1975 | 12.2354 | 11.9987 | 12.1406 |
| 05/29/2022 | 12.2165 | 12.671 | 12.1785 | 12.5385 |
| 05/30/2022 | 12.5574 | 12.832 | 12.4626 | 12.6804 |
| 05/31/2022 | 12.7847 | 13.3433 | 12.7372 | 13.2582 |
| 06/01/2022 | 13.3528 | 14.0063 | 13.2298 | 14.0063 |
| 06/02/2022 | 13.9494 | 14.0915 | 13.779 | 13.8358 |
| 06/05/2022 | 13.9494 | 14.1483 | 13.798 | 13.8737 |
| 06/06/2022 | 13.8926 | 14.0252 | 13.5896 | 13.9684 |
| 06/07/2022 | 13.9684 | 14.2051 | 13.5044 | 13.6274 |
| 06/08/2022 | 13.5706 | 13.7222 | 13.0972 | 13.4476 |
| 06/09/2022 | 13.3622 | 13.6369 | 13.2202 | 13.2202 |
| 06/12/2022 | 13.2202 | 13.2676 | 12.4058 | 12.4058 |
| 06/13/2022 | 12.5385 | 12.832 | 12.4816 | 12.5101 |
| 06/14/2022 | 12.5101 | 12.5952 | 12.2638 | 12.2922 |
| 06/15/2022 | 12.3206 | 12.3869 | 11.9703 | 12.0175 |
| 06/16/2022 | 12.0554 | 12.188 | 11.9607 | 12.188 |
| 06/19/2022 | 12.3301 | 12.3395 | 11.9135 | 12.0081 |
| 06/20/2022 | 12.0554 | 12.1028 | 12.0175 | 12.0271 |
| 06/21/2022 | 11.9797 | 12.2638 | 11.9135 | 12.1406 |
| 06/22/2022 | 12.1217 | 12.3395 | 11.9607 | 12.0271 |
| 06/23/2022 | 12.0933 | 12.1217 | 11.9513 | 11.9891 |
| 06/26/2022 | 11.6955 | 11.8849 | 11.5724 | 11.6104 |
| 06/27/2022 | 11.7239 | 11.7239 | 11.2694 | 11.3263 |
| 06/28/2022 | 11.3263 | 11.3925 | 11.0706 | 11.0706 |
| 06/29/2022 | 11.0137 | 11.1273 | 10.8527 | 10.8527 |
| 06/30/2022 | 10.8811 | 11.2599 | 10.8243 | 11.2599 |
| 07/03/2022 | 11.4399 | 11.544 | 11.2978 | 11.3357 |
| 07/04/2022 | 11.3168 | 11.4209 | 11.1085 | 11.1463 |
| 07/05/2022 | 11.1841 | 11.402 | 11.1841 | 11.3736 |
| 07/06/2022 | 11.4209 | 11.4777 | 11.3547 | 11.4493 |
| 07/07/2022 | 11.4683 | 11.7997 | 11.4305 | 11.7524 |
| 07/12/2022 | 11.7524 | 11.8376 | 11.4493 | 11.5535 |
| 07/13/2022 | 11.5629 | 11.8092 | 11.2883 | 11.3452 |
| 07/17/2022 | 11.4967 | 11.7335 | 11.4399 | 11.6671 |
| 07/18/2022 | 11.6577 | 11.9797 | 11.6483 | 11.9607 |
| 07/19/2022 | 12.0838 | 12.3395 | 11.9419 | 12.2922 |
| 07/20/2022 | 12.2638 | 12.3301 | 12.1501 | 12.188 |
| 07/21/2022 | 12.2543 | 12.671 | 12.2259 | 12.5195 |
| 07/24/2022 | 12.5763 | 12.6331 | 12.4911 | 12.5574 |
| 07/25/2022 | 12.6047 | 12.7372 | 12.4626 | 12.6426 |
| 07/26/2022 | 12.6899 | 13.0687 | 12.671 | 12.974 |
| 07/27/2022 | 13.1161 | 13.1445 | 12.7278 | 12.9078 |
| 07/28/2022 | 13.0024 | 13.3718 | 12.8699 | 13.277 |
| 07/31/2022 | 13.1824 | 14.0158 | 13.1824 | 13.9021 |
| 08/01/2022 | 13.8642 | 13.8926 | 13.4192 | 13.4192 |
| 08/02/2022 | 13.5232 | 13.5612 | 13.2108 | 13.2298 |
| 08/03/2022 | 13.4192 | 13.9115 | 13.4192 | 13.8264 |
| 08/04/2022 | 13.8168 | 13.8264 | 13.5517 | 13.6369 |
| 08/07/2022 | 13.7128 | 14.1957 | 13.7128 | 14.1104 |
| 08/08/2022 | 14.1104 | 14.4987 | 14.0158 | 14.281 |
| 08/09/2022 | 14.4229 | 15.4173 | 14.4229 | 15.2942 |
| 08/10/2022 | 15.4363 | 16.0044 | 15.1995 | 15.7677 |
| 08/11/2022 | 15.7583 | 15.976 | 15.4742 | 15.6825 |
| 08/14/2022 | 15.7204 | 15.9571 | 15.3321 | 15.7677 |
| 08/15/2022 | 15.8529 | 16.0991 | 15.0669 | 15.8813 |
| 08/16/2022 | 15.8908 | 15.9665 | 15.2279 | 15.7488 |
| 08/17/2022 | 15.8056 | 15.8056 | 14.8586 | 15.209 |
| 08/18/2022 | 15.2185 | 15.3794 | 14.7544 | 14.8207 |
| 08/21/2022 | 14.8207 | 15.1901 | 14.6786 | 15.1047 |
| 08/22/2022 | 15.1143 | 15.673 | 15.1143 | 15.5689 |
| 08/23/2022 | 15.5689 | 16.0044 | 15.3605 | 15.7488 |
| 08/24/2022 | 15.8151 | 15.9003 | 15.5405 | 15.5783 |
| 08/25/2022 | 15.6067 | 15.7393 | 15.2942 | 15.6067 |
| 08/28/2022 | 15.5309 | 15.6257 | 15.1806 | 15.2942 |
| 08/30/2022 | 15.3794 | 16.1465 | 15.3226 | 15.9855 |
| 08/31/2022 | 15.9571 | 16.5916 | 15.9003 | 16.0708 |
| 09/01/2022 | 16.2507 | 17.3113 | 16.2507 | 16.9799 |
| 09/04/2022 | 17.2356 | 17.8985 | 17.0462 | 17.3682 |
| 09/05/2022 | 17.4723 | 18.3057 | 16.6201 | 18.069 |
| 09/06/2022 | 18.1352 | 18.4004 | 17.6238 | 18.23 |
| 09/07/2022 | 18.2204 | 18.7224 | 18.1068 | 18.211 |
| 09/08/2022 | 18.4004 | 19.0349 | 18.353 | 18.4572 |
| 09/11/2022 | 18.6562 | 18.9307 | 18.2867 | 18.4856 |
| 09/12/2022 | 18.6656 | 19.641 | 18.2867 | 18.353 |
| 09/13/2022 | 18.353 | 18.9782 | 17.8228 | 18.8549 |
| 09/14/2022 | 19.0349 | 19.4895 | 17.9837 | 18.0405 |
| 09/15/2022 | 18.05 | 18.5803 | 18.0121 | 18.5803 |
| 09/18/2022 | 18.5803 | 18.8833 | 17.7754 | 17.7754 |
| 09/19/2022 | 17.7754 | 18.3246 | 17.4723 | 18.2394 |
| 09/20/2022 | 18.2867 | 19.1675 | 17.8701 | 19.0349 |
| 09/21/2022 | 19.016 | 19.7546 | 18.8266 | 19.641 |
| 09/22/2022 | 19.8872 | 21.5919 | 19.8683 | 21.5919 |
| 09/25/2022 | 21.8002 | 23.3912 | 20.5879 | 21.0615 |
| 09/26/2022 | 21.5728 | 21.8002 | 20.3417 | 20.3985 |
| 09/27/2022 | 20.3796 | 22.0085 | 20.3607 | 20.5691 |
| 09/28/2022 | 20.7775 | 21.0805 | 18.9401 | 19.8114 |
| 09/29/2022 | 19.8114 | 20.4365 | 19.1296 | 19.5842 |
| 10/02/2022 | 19.8872 | 20.6069 | 19.8304 | 20.5311 |
| 10/03/2022 | 20.5501 | 22.0653 | 20.3039 | 21.4592 |
| 10/04/2022 | 21.4592 | 21.5539 | 20.5311 | 20.7395 |
| 10/05/2022 | 21.0994 | 21.213 | 20.6637 | 20.8153 |
| 10/06/2022 | 20.891 | 21.0425 | 20.0577 | 20.2849 |
| 10/09/2022 | 20.3607 | 20.9857 | 20.2281 | 20.6448 |
| 10/10/2022 | 20.7016 | 20.7395 | 20.1903 | 20.4365 |
| 10/11/2022 | 20.4176 | 20.7016 | 20.0197 | 20.5311 |
| 10/12/2022 | 20.8531 | 21.2319 | 20.5879 | 20.8343 |
| 10/13/2022 | 21.1562 | 21.4592 | 20.8721 | 20.9668 |
| 10/16/2022 | 21.213 | 22.7661 | 21.1941 | 22.5199 |
| 10/17/2022 | 22.5768 | 23.107 | 21.9517 | 22.3872 |
| 10/18/2022 | 22.6146 | 23.6942 | 22.6146 | 22.9176 |
| 10/19/2022 | 22.9744 | 23.5995 | 22.6524 | 22.7092 |
| 10/20/2022 | 22.7282 | 23.3722 | 22.5199 | 23.2207 |
| 10/23/2022 | 23.2964 | 23.4858 | 22.2169 | 23.145 |
| 10/24/2022 | 23.2396 | 23.77 | 22.9934 | 23.4669 |
| 10/25/2022 | 23.5805 | 23.6564 | 22.6714 | 22.823 |
| 10/26/2022 | 22.8419 | 23.145 | 22.2737 | 22.4821 |
| 10/27/2022 | 22.4252 | 22.463 | 21.857 | 21.857 |
| 10/30/2022 | 21.9706 | 22.5956 | 21.9328 | 22.3872 |
| 10/31/2022 | 22.5768 | 22.8987 | 22.2926 | 22.7282 |
| 11/01/2022 | 22.8419 | 23.0123 | 22.463 | 22.5199 |
| 11/02/2022 | 22.6336 | 23.5616 | 22.463 | 23.3912 |
| 11/03/2022 | 23.6752 | 23.6942 | 23.0502 | 23.6564 |
| 11/06/2022 | 23.6752 | 23.9215 | 23.5048 | 23.6752 |
| 11/07/2022 | 23.8078 | 24.4329 | 23.0502 | 24.2624 |
| 11/08/2022 | 24.2055 | 24.2055 | 22.6524 | 23.1828 |
| 11/09/2022 | 24.1487 | 24.1865 | 22.5578 | 23.2207 |
| 11/10/2022 | 23.5995 | 23.6373 | 22.8419 | 23.107 |
| 11/13/2022 | 23.0692 | 23.4669 | 22.8798 | 22.9934 |
| 11/14/2022 | 23.0502 | 23.145 | 22.0464 | 22.1032 |
| 11/15/2022 | 22.1222 | 22.5199 | 21.6108 | 21.6297 |
| 11/16/2022 | 21.6297 | 21.6865 | 20.6448 | 21.1373 |
| 11/17/2022 | 21.1373 | 21.838 | 20.9668 | 21.838 |
| 11/20/2022 | 22.1222 | 22.2548 | 20.8531 | 21.3077 |
| 11/21/2022 | 21.3077 | 22.16 | 21.0615 | 22.1222 |
| 11/22/2022 | 22.16 | 22.2548 | 21.6108 | 21.9706 |
| 11/23/2022 | 22.2548 | 22.6146 | 22.0274 | 22.4821 |
| 11/24/2022 | 22.4821 | 22.4821 | 22.1222 | 22.2169 |
| 11/27/2022 | 22.2358 | 23.2396 | 22.0653 | 23.0502 |
| 11/28/2022 | 23.2775 | 23.6752 | 22.8419 | 23.2585 |
| 11/29/2022 | 23.4858 | 23.5237 | 23.126 | 23.4858 |
| 11/30/2022 | 23.5995 | 23.6942 | 22.4441 | 22.7851 |
| 12/01/2022 | 22.7282 | 22.7471 | 21.535 | 21.7812 |
| 12/04/2022 | 21.819 | 22.1979 | 21.5539 | 21.9517 |
| 12/05/2022 | 22.0653 | 22.7092 | 21.9706 | 22.5768 |
| 12/06/2022 | 22.5768 | 22.6524 | 21.6297 | 21.6865 |
| 12/07/2022 | 21.6487 | 22.1979 | 21.5539 | 22.16 |
| 12/08/2022 | 22.16 | 22.2737 | 21.838 | 22.0274 |
| 12/11/2022 | 22.16 | 22.5768 | 22.0464 | 22.3872 |
| 12/12/2022 | 22.463 | 24.4329 | 22.463 | 23.8835 |
| 12/13/2022 | 23.9594 | 24.6033 | 23.5048 | 23.9972 |
| 12/14/2022 | 24.073 | 25.3798 | 24.0162 | 24.1487 |
| 12/15/2022 | 24.6223 | 25.5882 | 24.2055 | 25.3419 |
| 12/18/2022 | 25.5693 | 26.0428 | 25.0011 | 25.3041 |
| 12/19/2022 | 25.5693 | 26.251 | 25.3609 | 25.6071 |
| 12/20/2022 | 25.7209 | 26.9898 | 25.3798 | 26.6678 |
| 12/21/2022 | 26.6678 | 27.2171 | 26.0428 | 26.289 |
| 12/22/2022 | 26.8004 | 26.8192 | 25.7397 | 26.5162 |
| 12/25/2022 | 26.7057 | 26.8382 | 26.4026 | 26.4784 |
| 12/26/2022 | 26.5162 | 26.8382 | 26.1942 | 26.4784 |
| 12/27/2022 | 26.4973 | 26.5352 | 25.1905 | 25.5314 |
| 12/28/2022 | 25.5503 | 26.289 | 25.3798 | 26.1942 |
| 12/29/2022 | 26.3269 | 26.8951 | 26.251 | 26.4784 |