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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 40.8971
CLOSE 40.8196
Low
LOW 20.6259
High
HIGH 67.0819
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 26.611 | 27.7473 | 26.611 | 26.8761 |
| 01/02/2023 | 27.2739 | 27.4632 | 26.1185 | 26.4594 |
| 01/03/2023 | 26.4594 | 27.0276 | 26.0996 | 26.6868 |
| 01/04/2023 | 26.9898 | 27.0276 | 25.1146 | 25.1146 |
| 01/05/2023 | 24.9063 | 26.914 | 24.2245 | 26.573 |
| 01/08/2023 | 26.8192 | 27.7853 | 26.0239 | 27.1792 |
| 01/09/2023 | 27.2739 | 27.3686 | 25.2851 | 25.7209 |
| 01/10/2023 | 25.7587 | 25.9291 | 23.6752 | 23.7132 |
| 01/11/2023 | 23.9594 | 24.2814 | 21.9896 | 23.8078 |
| 01/12/2023 | 23.8457 | 24.0162 | 22.8419 | 23.145 |
| 01/15/2023 | 23.6373 | 24.0162 | 22.9744 | 23.9403 |
| 01/16/2023 | 24.1865 | 24.8875 | 24.0162 | 24.7548 |
| 01/17/2023 | 24.8875 | 26.0239 | 24.8875 | 25.6639 |
| 01/18/2023 | 26.1754 | 27.1602 | 25.7018 | 26.933 |
| 01/19/2023 | 27.0088 | 28.3345 | 27.0088 | 28.1262 |
| 01/22/2023 | 28.5997 | 30.2854 | 28.5997 | 29.3573 |
| 01/23/2023 | 29.3951 | 29.6035 | 28.2398 | 28.9975 |
| 01/24/2023 | 29.3573 | 29.5278 | 27.4632 | 28.9406 |
| 01/25/2023 | 29.0164 | 29.0164 | 27.9936 | 28.0503 |
| 01/26/2023 | 27.6527 | 27.7473 | 25.8912 | 26.914 |
| 01/29/2023 | 26.8004 | 26.8572 | 25.6639 | 25.6639 |
| 01/30/2023 | 25.4745 | 25.948 | 24.2055 | 25.0011 |
| 01/31/2023 | 25.0199 | 25.1715 | 22.6146 | 22.6146 |
| 02/01/2023 | 22.2358 | 22.3304 | 20.6259 | 21.5919 |
| 02/02/2023 | 21.6676 | 22.5956 | 21.2319 | 22.5956 |
| 02/05/2023 | 21.9139 | 22.8419 | 20.8343 | 22.8419 |
| 02/06/2023 | 22.7661 | 22.8419 | 20.891 | 20.9857 |
| 02/14/2023 | 21.7812 | 23.0692 | 21.2698 | 23.0692 |
| 02/15/2023 | 24.1487 | 24.5655 | 22.2548 | 22.7282 |
| 02/16/2023 | 22.1222 | 23.0502 | 22.0842 | 22.6146 |
| 02/19/2023 | 22.6146 | 22.9176 | 22.2169 | 22.6524 |
| 02/20/2023 | 22.9744 | 24.5465 | 22.3304 | 24.5465 |
| 02/21/2023 | 24.5655 | 24.9631 | 23.6564 | 24.3003 |
| 02/22/2023 | 24.3003 | 24.6601 | 23.9025 | 24.0351 |
| 02/23/2023 | 24.0351 | 24.2624 | 23.6564 | 23.77 |
| 02/26/2023 | 23.77 | 23.77 | 23.145 | 23.5805 |
| 02/27/2023 | 23.6752 | 24.3949 | 23.6752 | 24.1865 |
| 02/28/2023 | 24.1865 | 25.4745 | 23.9783 | 25.3609 |
| 03/01/2023 | 25.3609 | 25.7965 | 25.0389 | 25.6261 |
| 03/02/2023 | 25.4745 | 25.7587 | 24.1677 | 25.3041 |
| 03/05/2023 | 25.3041 | 26.1942 | 24.7359 | 26.0049 |
| 03/06/2023 | 26.4216 | 27.1792 | 26.3269 | 26.6299 |
| 03/07/2023 | 26.6489 | 27.4064 | 26.0996 | 27.4064 |
| 03/08/2023 | 27.4064 | 27.7664 | 27.0276 | 27.1034 |
| 03/09/2023 | 27.0844 | 27.6527 | 26.1185 | 27.5958 |
| 03/12/2023 | 27.577 | 28.9217 | 27.4064 | 28.6944 |
| 03/13/2023 | 28.6755 | 28.8269 | 27.2739 | 27.7473 |
| 03/14/2023 | 27.8421 | 28.1452 | 26.9519 | 27.539 |
| 03/15/2023 | 28.0503 | 29.3763 | 27.6527 | 28.8837 |
| 03/16/2023 | 28.9975 | 29.7171 | 28.3345 | 28.8081 |
| 03/19/2023 | 28.5429 | 29.4519 | 27.4822 | 27.4822 |
| 03/20/2023 | 27.7473 | 28.4103 | 26.933 | 27.3686 |
| 03/21/2023 | 27.9368 | 27.9368 | 26.8382 | 27.2739 |
| 03/22/2023 | 27.4064 | 27.7664 | 26.8951 | 26.9519 |
| 03/23/2023 | 27.4822 | 27.8421 | 27.255 | 27.5202 |
| 03/26/2023 | 27.6338 | 28.183 | 27.3686 | 28.1262 |
| 03/27/2023 | 28.1641 | 28.8269 | 27.577 | 27.6905 |
| 03/28/2023 | 27.7664 | 28.3345 | 27.236 | 28.2398 |
| 03/29/2023 | 28.2209 | 28.7323 | 28.0503 | 28.2966 |
| 03/30/2023 | 28.2966 | 29.3573 | 27.4443 | 27.4443 |
| 04/02/2023 | 27.7284 | 27.7284 | 25.3609 | 26.8951 |
| 04/03/2023 | 26.8572 | 28.0315 | 26.3648 | 27.88 |
| 04/04/2023 | 27.8421 | 28.3155 | 26.4594 | 27.236 |
| 04/05/2023 | 27.4632 | 27.7853 | 27.236 | 27.3875 |
| 04/06/2023 | 27.4632 | 27.6527 | 26.8004 | 26.9708 |
| 04/09/2023 | 27.1602 | 27.8421 | 27.1602 | 27.7473 |
| 04/10/2023 | 28.1072 | 28.3914 | 27.4064 | 27.8042 |
| 04/11/2023 | 27.8042 | 28.7891 | 27.7095 | 28.5807 |
| 04/12/2023 | 28.5807 | 29.1868 | 28.3345 | 28.3536 |
| 04/13/2023 | 28.4482 | 30.1339 | 28.3345 | 30.077 |
| 04/16/2023 | 30.3043 | 30.4179 | 28.8081 | 28.8269 |
| 04/17/2023 | 28.7891 | 29.9255 | 28.3345 | 29.755 |
| 04/18/2023 | 29.7361 | 30.8157 | 29.4141 | 30.7968 |
| 04/19/2023 | 30.5127 | 32.1984 | 30.5127 | 31.9332 |
| 04/23/2023 | 32.8802 | 33.8651 | 32.1984 | 33.0696 |
| 04/24/2023 | 33.0506 | 33.5241 | 31.8195 | 31.9332 |
| 04/25/2023 | 31.9332 | 32.6339 | 30.8725 | 31.9142 |
| 04/26/2023 | 31.9522 | 32.312 | 30.8914 | 31.3082 |
| 04/27/2023 | 31.6302 | 31.6491 | 30.1717 | 31.4786 |
| 05/01/2023 | 31.4786 | 31.4976 | 30.0013 | 30.4937 |
| 05/02/2023 | 30.7778 | 31.0619 | 28.5239 | 30.7778 |
| 05/03/2023 | 30.7968 | 31.5543 | 30.7778 | 31.2512 |
| 05/04/2023 | 31.2324 | 32.0278 | 30.6262 | 31.0809 |
| 05/07/2023 | 31.4408 | 32.312 | 29.8687 | 31.9332 |
| 05/08/2023 | 29.5657 | 32.1984 | 29.5657 | 31.6302 |
| 05/09/2023 | 31.6302 | 31.6302 | 29.1679 | 29.5657 |
| 05/10/2023 | 29.5657 | 31.2512 | 28.9027 | 30.399 |
| 05/11/2023 | 30.4937 | 31.4218 | 29.4709 | 29.4709 |
| 05/14/2023 | 29.13 | 29.13 | 26.5541 | 27.7095 |
| 05/15/2023 | 27.4632 | 28.9217 | 27.236 | 28.4103 |
| 05/16/2023 | 28.4103 | 28.8269 | 28.0503 | 28.4103 |
| 05/17/2023 | 28.6375 | 29.1679 | 27.3875 | 28.0694 |
| 05/21/2023 | 28.1641 | 28.1641 | 27.0466 | 27.3686 |
| 05/22/2023 | 27.4632 | 27.6716 | 26.8761 | 27.6148 |
| 05/23/2023 | 27.7095 | 27.7473 | 25.8155 | 26.27 |
| 05/24/2023 | 26.27 | 26.6489 | 25.6261 | 25.6828 |
| 05/25/2023 | 25.8534 | 25.9859 | 24.8306 | 25.3041 |
| 05/28/2023 | 25.7209 | 27.0844 | 24.6223 | 25.5882 |
| 05/29/2023 | 26.0239 | 26.5162 | 25.7018 | 25.7587 |
| 05/30/2023 | 25.8155 | 26.1942 | 25.7018 | 25.7587 |
| 05/31/2023 | 26.0049 | 26.4973 | 25.8912 | 26.3269 |
| 06/01/2023 | 26.5541 | 27.0466 | 26.5541 | 26.8951 |
| 06/04/2023 | 27.4632 | 28.5429 | 27.0276 | 28.3536 |
| 06/05/2023 | 28.5429 | 29.2626 | 27.9178 | 28.2398 |
| 06/06/2023 | 28.5239 | 29.4331 | 28.3536 | 29.1868 |
| 06/07/2023 | 29.2437 | 29.6603 | 28.5618 | 29.2816 |
| 06/08/2023 | 29.6225 | 30.6452 | 29.3383 | 30.3043 |
| 06/11/2023 | 30.399 | 30.7021 | 29.3573 | 29.4519 |
| 06/12/2023 | 29.4519 | 30.0013 | 28.9406 | 29.1868 |
| 06/13/2023 | 29.2247 | 29.6035 | 28.4482 | 29.0164 |
| 06/14/2023 | 29.1111 | 30.2097 | 29.1111 | 30.2097 |
| 06/15/2023 | 30.3043 | 31.0809 | 30.0202 | 30.5884 |
| 06/18/2023 | 30.6262 | 30.9104 | 29.7361 | 30.0391 |
| 06/19/2023 | 30.077 | 30.077 | 28.6755 | 28.9217 |
| 06/20/2023 | 29.1489 | 29.1489 | 27.7664 | 27.88 |
| 06/21/2023 | 27.861 | 29.6035 | 27.4064 | 29.4709 |
| 06/22/2023 | 29.8877 | 31.5732 | 29.8877 | 31.0809 |
| 06/25/2023 | 31.4218 | 31.8953 | 31.0809 | 31.2702 |
| 06/26/2023 | 31.4786 | 31.7816 | 31.2893 | 31.5354 |
| 07/02/2023 | 31.9142 | 32.4256 | 31.8195 | 32.312 |
| 07/03/2023 | 32.3309 | 32.5014 | 31.8574 | 32.4256 |
| 07/04/2023 | 32.8044 | 35.6454 | 32.8044 | 34.6227 |
| 07/05/2023 | 34.9636 | 35.5129 | 34.3575 | 35.3234 |
| 07/06/2023 | 34.8499 | 36.403 | 34.8499 | 35.9674 |
| 07/09/2023 | 36.2515 | 36.7061 | 35.4939 | 35.9674 |
| 07/10/2023 | 36.2704 | 37.3501 | 35.6644 | 36.6493 |
| 07/11/2023 | 36.3652 | 37.4826 | 36.0811 | 37.1796 |
| 07/12/2023 | 37.3122 | 38.1645 | 36.9334 | 37.1417 |
| 07/13/2023 | 37.2743 | 37.9183 | 36.6114 | 37.9183 |
| 07/16/2023 | 38.7705 | 39.7933 | 38.7705 | 39.4145 |
| 07/17/2023 | 39.6229 | 39.9828 | 37.6531 | 38.316 |
| 07/18/2023 | 38.316 | 39.5283 | 38.0129 | 39.1115 |
| 07/19/2023 | 39.2062 | 40.1532 | 38.619 | 39.7744 |
| 07/20/2023 | 39.7744 | 40.4373 | 39.4145 | 39.9638 |
| 07/23/2023 | 40.2668 | 41.6116 | 40.0396 | 40.9487 |
| 07/24/2023 | 40.9297 | 40.9297 | 39.4524 | 39.5471 |
| 07/25/2023 | 39.7554 | 40.551 | 39.0357 | 39.7933 |
| 07/26/2023 | 40.1153 | 41.176 | 40.0584 | 40.7593 |
| 07/27/2023 | 40.7593 | 41.6495 | 40.6456 | 41.6495 |
| 07/30/2023 | 42.0661 | 43.0511 | 41.0434 | 43.0511 |
| 07/31/2023 | 43.0511 | 43.0511 | 41.6306 | 41.8577 |
| 08/01/2023 | 41.8577 | 42.3881 | 41.2896 | 42.1419 |
| 08/02/2023 | 43.0889 | 44.0549 | 41.479 | 42.0472 |
| 08/03/2023 | 42.1609 | 43.5624 | 41.4032 | 43.5624 |
| 08/06/2023 | 43.5624 | 43.9981 | 42.5586 | 43.3541 |
| 08/07/2023 | 43.6951 | 43.6951 | 42.4071 | 42.8617 |
| 08/08/2023 | 42.9563 | 44.7556 | 42.426 | 44.3201 |
| 08/09/2023 | 44.339 | 48.0134 | 44.339 | 45.4565 |
| 08/10/2023 | 45.3428 | 48.2974 | 44.9072 | 47.7767 |
| 08/13/2023 | 48.2974 | 51.0438 | 48.1555 | 50.4283 |
| 08/14/2023 | 50.9017 | 51.9435 | 48.6763 | 50.3335 |
| 08/15/2023 | 50.6649 | 50.9491 | 49.1971 | 50.1916 |
| 08/16/2023 | 49.4338 | 50.0968 | 48.8656 | 49.5286 |
| 08/17/2023 | 50.2388 | 51.1385 | 46.877 | 48.0607 |
| 08/20/2023 | 47.966 | 50.0021 | 46.7633 | 49.4812 |
| 08/21/2023 | 50.2038 | 52.0207 | 49.6301 | 51.1123 |
| 08/22/2023 | 51.2557 | 53.1205 | 50.2038 | 52.5945 |
| 08/23/2023 | 52.8814 | 54.268 | 51.2557 | 51.7817 |
| 08/24/2023 | 52.0207 | 54.9374 | 51.3513 | 54.5549 |
| 08/27/2023 | 54.9852 | 56.4674 | 54.6983 | 55.4633 |
| 08/28/2023 | 55.5111 | 57.2802 | 54.6505 | 57.0889 |
| 08/30/2023 | 58.3321 | 60.9619 | 56.2762 | 59.4318 |
| 08/31/2023 | 60.675 | 61.5356 | 57.6627 | 59.384 |
| 09/03/2023 | 59.7665 | 60.8662 | 58.6668 | 58.8102 |
| 09/04/2023 | 58.9058 | 59.5275 | 57.9974 | 58.2843 |
| 09/05/2023 | 58.6668 | 58.6668 | 56.8021 | 57.6627 |
| 09/06/2023 | 59.91 | 63.4003 | 59.6709 | 63.1134 |
| 09/07/2023 | 63.1134 | 63.3047 | 61.5356 | 61.9181 |
| 09/10/2023 | 62.3484 | 63.7828 | 61.4878 | 61.8225 |
| 09/11/2023 | 61.8225 | 64.3566 | 61.3921 | 63.5916 |
| 09/12/2023 | 63.5916 | 64.0697 | 60.5794 | 61.6313 |
| 09/13/2023 | 61.6313 | 62.1572 | 57.1846 | 61.6313 |
| 09/14/2023 | 61.4878 | 64.0218 | 59.9577 | 60.3402 |
| 09/17/2023 | 60.3402 | 60.3402 | 57.3281 | 59.145 |
| 09/18/2023 | 59.145 | 60.5315 | 56.8499 | 60.2446 |
| 09/19/2023 | 60.3402 | 62.205 | 58.619 | 58.619 |
| 09/20/2023 | 59.1927 | 60.0056 | 58.5233 | 59.0015 |
| 09/21/2023 | 59.0015 | 59.3362 | 57.0889 | 57.854 |
| 09/24/2023 | 58.1887 | 58.8102 | 57.1846 | 58.8102 |
| 09/25/2023 | 59.0971 | 59.9577 | 58.1887 | 58.8581 |
| 09/26/2023 | 59.0971 | 60.2925 | 58.1408 | 59.2406 |
| 09/27/2023 | 60.2446 | 60.2446 | 55.272 | 56.4196 |
| 09/28/2023 | 56.8977 | 57.1368 | 55.5589 | 55.6545 |
| 10/01/2023 | 56.037 | 58.1408 | 55.9893 | 57.7106 |
| 10/02/2023 | 58.2365 | 58.7625 | 56.4196 | 56.8021 |
| 10/03/2023 | 56.9455 | 58.619 | 56.8977 | 57.4237 |
| 10/04/2023 | 59.384 | 59.8143 | 57.0412 | 59.5752 |
| 10/05/2023 | 59.0971 | 62.444 | 58.3799 | 62.3963 |
| 10/08/2023 | 61.44 | 62.8265 | 59.2406 | 59.2406 |
| 10/09/2023 | 62.1572 | 65.1216 | 61.679 | 63.9262 |
| 10/10/2023 | 64.2131 | 67.0819 | 62.6353 | 63.5916 |
| 10/11/2023 | 64.6434 | 65.3128 | 60.5315 | 62.6353 |
| 10/12/2023 | 62.6831 | 63.7828 | 60.9619 | 62.8265 |
| 10/15/2023 | 63.5437 | 64.0218 | 59.5275 | 59.8143 |
| 10/16/2023 | 60.1969 | 61.2965 | 58.7146 | 60.7228 |
| 10/17/2023 | 59.7665 | 62.4919 | 59.1927 | 60.7706 |
| 10/18/2023 | 62.1572 | 63.1612 | 61.2009 | 62.0138 |
| 10/19/2023 | 61.1053 | 63.209 | 58.5712 | 59.3362 |
| 10/22/2023 | 60.3402 | 61.0575 | 59.2406 | 59.5275 |
| 10/23/2023 | 60.1012 | 62.0138 | 59.1927 | 61.2009 |
| 10/24/2023 | 61.2965 | 62.1094 | 57.9974 | 58.0931 |
| 10/25/2023 | 58.4277 | 59.2884 | 56.6587 | 58.1887 |
| 10/26/2023 | 59.0015 | 59.5752 | 57.6149 | 59.2884 |
| 10/29/2023 | 59.0971 | 60.1012 | 58.5712 | 59.7665 |
| 10/30/2023 | 60.1969 | 61.2009 | 56.4196 | 57.1846 |
| 10/31/2023 | 57.2802 | 59.0971 | 56.4674 | 58.8102 |
| 11/01/2023 | 60.1012 | 60.6271 | 58.3799 | 59.7187 |
| 11/02/2023 | 59.7665 | 61.4878 | 59.4318 | 61.4878 |
| 11/05/2023 | 62.2528 | 63.3047 | 61.2009 | 62.0615 |
| 11/06/2023 | 62.1572 | 63.3524 | 60.6271 | 62.205 |
| 11/07/2023 | 62.7787 | 64.8825 | 62.2528 | 64.8825 |
| 11/08/2023 | 64.0218 | 64.8825 | 61.7746 | 63.4959 |
| 11/09/2023 | 61.2009 | 61.9659 | 59.8621 | 60.0534 |
| 11/12/2023 | 59.91 | 60.2446 | 57.4237 | 57.4237 |
| 11/13/2023 | 57.6149 | 58.0452 | 56.4196 | 57.0412 |
| 11/14/2023 | 57.854 | 58.0452 | 56.4674 | 56.5152 |
| 11/15/2023 | 56.7064 | 57.9974 | 56.6108 | 57.8062 |
| 11/16/2023 | 57.8062 | 59.5275 | 57.5193 | 59.2884 |
| 11/19/2023 | 59.7187 | 59.8621 | 58.1408 | 58.2365 |
| 11/20/2023 | 58.5233 | 59.0015 | 57.9974 | 57.9974 |
| 11/21/2023 | 58.0931 | 58.5233 | 57.1846 | 57.1846 |
| 11/22/2023 | 57.3758 | 58.3321 | 56.037 | 57.2802 |
| 11/23/2023 | 57.4237 | 58.1887 | 55.8458 | 57.1846 |
| 11/26/2023 | 57.8062 | 57.9496 | 56.4196 | 56.7064 |
| 11/27/2023 | 56.8977 | 57.6627 | 56.2762 | 56.2762 |
| 11/28/2023 | 56.7064 | 56.8977 | 54.3158 | 55.1764 |
| 11/29/2023 | 55.1764 | 56.1327 | 54.507 | 55.9893 |
| 11/30/2023 | 56.8977 | 56.8977 | 55.4155 | 55.8458 |
| 12/03/2023 | 56.5152 | 57.3758 | 54.9374 | 57.1846 |
| 12/04/2023 | 57.1846 | 58.6668 | 57.1846 | 58.2365 |
| 12/05/2023 | 58.2365 | 58.5233 | 55.6545 | 56.1327 |
| 12/06/2023 | 56.3239 | 56.4196 | 54.7939 | 56.1327 |
| 12/07/2023 | 56.2762 | 57.2802 | 56.037 | 56.7543 |
| 12/10/2023 | 56.6587 | 56.7064 | 53.8376 | 53.8855 |
| 12/11/2023 | 53.742 | 53.8855 | 51.8773 | 52.3076 |
| 12/12/2023 | 52.738 | 52.977 | 49.7257 | 49.7257 |
| 12/13/2023 | 50.4907 | 53.0726 | 50.1561 | 53.0726 |
| 12/14/2023 | 53.0726 | 55.6545 | 52.9292 | 55.6545 |
| 12/17/2023 | 55.3677 | 55.4155 | 51.9251 | 52.738 |
| 12/18/2023 | 52.5945 | 52.977 | 49.6779 | 50.3473 |
| 12/19/2023 | 50.682 | 51.8773 | 50.3473 | 50.682 |
| 12/20/2023 | 50.7298 | 51.7817 | 49.9648 | 51.3513 |
| 12/21/2023 | 51.4948 | 52.738 | 50.8254 | 50.8254 |
| 12/24/2023 | 50.5386 | 50.5386 | 48.2913 | 50.2038 |
| 12/25/2023 | 50.1561 | 51.447 | 49.1519 | 51.447 |
| 12/26/2023 | 51.447 | 51.8295 | 49.9169 | 51.3513 |
| 12/27/2023 | 51.6382 | 52.0686 | 50.8732 | 51.0645 |
| 12/28/2023 | 51.5905 | 51.9251 | 50.4907 | 51.5905 |