Singapore markets close in 1 hour 54 minutes
Straits Times Index
3,336.22 -7.13 (-0.21%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,759.58 +43.11 (+0.24%) FTSE 100
8,179.68 0.00 (0.00%) Bitcoin USD
61,496.98 +791.95 (+1.30%) CMC Crypto 200
1,282.41 -1.42 (-0.11%)
Söke Degirmencilik Sanayi ve Ticaret A.S. (SOKE.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 06:08PM TRT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 14.50 | 14.77 | 14.29 | 14.36 | 14.36 | 1,827,434 |
| 26 Jun 2024 | 14.13 | 14.52 | 14.12 | 14.50 | 14.50 | 2,921,031 |
| 25 Jun 2024 | 14.23 | 14.44 | 14.19 | 14.22 | 14.22 | 1,519,573 |
| 24 Jun 2024 | 14.50 | 14.56 | 14.14 | 14.22 | 14.22 | 1,261,933 |
| 21 Jun 2024 | 14.43 | 14.58 | 14.41 | 14.50 | 14.50 | 1,693,878 |
| 20 Jun 2024 | 14.50 | 14.55 | 14.33 | 14.42 | 14.42 | 1,968,312 |
| 14 Jun 2024 | 14.41 | 14.70 | 14.26 | 14.63 | 14.63 | 1,557,388 |
| 13 Jun 2024 | 13.95 | 14.40 | 13.95 | 14.29 | 14.29 | 1,106,013 |
| 12 Jun 2024 | 14.05 | 14.17 | 13.89 | 13.90 | 13.90 | 1,172,195 |
| 11 Jun 2024 | 14.15 | 14.27 | 14.03 | 14.05 | 14.05 | 1,258,607 |
| 10 Jun 2024 | 14.49 | 14.49 | 14.15 | 14.15 | 14.15 | 1,209,066 |
| 07 Jun 2024 | 14.68 | 14.88 | 14.45 | 14.49 | 14.49 | 2,007,829 |
| 06 Jun 2024 | 14.64 | 14.79 | 14.64 | 14.66 | 14.66 | 1,130,775 |
| 05 Jun 2024 | 14.86 | 14.94 | 14.45 | 14.60 | 14.60 | 1,425,537 |
| 04 Jun 2024 | 14.75 | 15.03 | 14.75 | 14.86 | 14.86 | 1,544,225 |
| 03 Jun 2024 | 14.96 | 15.00 | 14.59 | 14.75 | 14.75 | 1,631,093 |
| 31 May 2024 | 15.00 | 15.13 | 14.87 | 14.94 | 14.94 | 1,197,360 |
| 30 May 2024 | 15.12 | 15.19 | 14.85 | 15.00 | 15.00 | 1,205,242 |
| 29 May 2024 | 15.41 | 15.69 | 15.10 | 15.12 | 15.12 | 1,879,512 |
| 28 May 2024 | 15.45 | 15.55 | 15.30 | 15.34 | 15.34 | 1,749,183 |
| 27 May 2024 | 15.88 | 15.97 | 15.36 | 15.43 | 15.43 | 2,276,556 |
| 24 May 2024 | 16.00 | 16.14 | 15.85 | 15.88 | 15.88 | 1,684,177 |
| 23 May 2024 | 15.86 | 16.14 | 15.86 | 15.96 | 15.96 | 2,074,230 |
| 22 May 2024 | 15.83 | 16.13 | 15.82 | 15.84 | 15.84 | 1,729,951 |
| 21 May 2024 | 16.42 | 16.42 | 15.80 | 15.82 | 15.82 | 3,202,685 |
| 20 May 2024 | 16.29 | 16.61 | 16.02 | 16.28 | 16.28 | 4,546,836 |
| 17 May 2024 | 16.81 | 17.08 | 16.71 | 17.08 | 17.08 | 2,334,213 |
| 16 May 2024 | 16.64 | 16.94 | 16.50 | 16.80 | 16.80 | 2,085,367 |
| 15 May 2024 | 16.53 | 16.76 | 16.51 | 16.64 | 16.64 | 1,703,952 |
| 14 May 2024 | 16.37 | 16.87 | 16.25 | 16.51 | 16.51 | 2,710,397 |
| 13 May 2024 | 17.00 | 17.11 | 16.37 | 16.37 | 16.37 | 2,252,122 |
| 10 May 2024 | 17.22 | 17.23 | 16.64 | 17.00 | 17.00 | 3,131,642 |
| 09 May 2024 | 16.78 | 16.99 | 16.75 | 16.84 | 16.84 | 1,743,747 |
| 08 May 2024 | 16.98 | 17.09 | 16.75 | 16.78 | 16.78 | 1,826,243 |
| 07 May 2024 | 17.32 | 17.40 | 16.76 | 16.98 | 16.98 | 2,372,019 |
| 06 May 2024 | 17.56 | 17.73 | 17.29 | 17.30 | 17.30 | 2,205,324 |
| 03 May 2024 | 17.50 | 17.78 | 17.38 | 17.54 | 17.54 | 2,835,311 |
| 02 May 2024 | 17.05 | 17.35 | 17.05 | 17.27 | 17.27 | 2,359,779 |
| 30 Apr 2024 | 17.33 | 17.35 | 16.86 | 17.05 | 17.05 | 2,459,923 |
| 29 Apr 2024 | 17.66 | 17.98 | 17.16 | 17.32 | 17.32 | 2,988,644 |
| 26 Apr 2024 | 17.95 | 18.05 | 17.41 | 17.57 | 17.57 | 3,386,970 |
| 25 Apr 2024 | 17.30 | 19.03 | 17.15 | 17.95 | 17.95 | 10,523,193 |
| 24 Apr 2024 | 16.78 | 17.88 | 16.78 | 17.30 | 17.30 | 5,606,801 |
| 22 Apr 2024 | 16.66 | 17.11 | 16.62 | 16.77 | 16.77 | 3,432,831 |
| 19 Apr 2024 | 16.29 | 16.60 | 15.99 | 16.50 | 16.50 | 4,058,629 |
| 18 Apr 2024 | 15.80 | 16.60 | 15.71 | 16.30 | 16.30 | 5,625,907 |
| 17 Apr 2024 | 15.77 | 16.11 | 15.62 | 15.76 | 15.76 | 3,078,361 |
| 16 Apr 2024 | 16.31 | 16.35 | 15.60 | 15.75 | 15.75 | 3,217,350 |
| 15 Apr 2024 | 16.24 | 16.51 | 15.95 | 16.31 | 16.31 | 4,926,257 |
| 09 Apr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 08 Apr 2024 | 16.13 | 16.39 | 16.09 | 16.28 | 16.28 | 4,268,295 |
| 05 Apr 2024 | 15.32 | 16.02 | 15.23 | 16.02 | 16.02 | 3,185,527 |
| 04 Apr 2024 | 15.30 | 15.46 | 15.05 | 15.11 | 15.11 | 2,128,133 |
| 03 Apr 2024 | 15.58 | 15.65 | 15.28 | 15.30 | 15.30 | 1,777,780 |
| 02 Apr 2024 | 16.33 | 16.44 | 15.54 | 15.55 | 15.55 | 2,287,605 |
| 01 Apr 2024 | 16.45 | 16.69 | 15.92 | 16.18 | 16.18 | 1,896,628 |
| 29 Mar 2024 | 16.37 | 16.45 | 16.05 | 16.41 | 16.41 | 2,492,853 |
| 28 Mar 2024 | 16.30 | 16.51 | 16.16 | 16.34 | 16.34 | 1,816,644 |
| 27 Mar 2024 | 16.34 | 16.44 | 15.90 | 16.30 | 16.30 | 2,406,490 |
| 26 Mar 2024 | 16.81 | 16.87 | 16.14 | 16.24 | 16.24 | 2,431,528 |
| 25 Mar 2024 | 16.98 | 17.12 | 16.81 | 16.81 | 16.81 | 2,364,676 |
| 22 Mar 2024 | 17.02 | 17.23 | 16.81 | 16.93 | 16.93 | 2,879,563 |
| 21 Mar 2024 | 17.54 | 17.82 | 17.00 | 17.01 | 17.01 | 3,200,497 |
| 20 Mar 2024 | 17.45 | 17.77 | 17.28 | 17.54 | 17.54 | 2,129,695 |
| 19 Mar 2024 | 17.20 | 17.60 | 17.19 | 17.40 | 17.40 | 1,335,796 |
| 18 Mar 2024 | 18.05 | 18.26 | 17.19 | 17.19 | 17.19 | 1,795,206 |
| 15 Mar 2024 | 18.16 | 18.30 | 17.84 | 17.97 | 17.97 | 1,781,165 |
| 14 Mar 2024 | 17.94 | 18.59 | 17.87 | 18.15 | 18.15 | 2,287,633 |
| 13 Mar 2024 | 18.30 | 18.35 | 17.80 | 17.94 | 17.94 | 2,164,300 |
| 12 Mar 2024 | 18.87 | 18.97 | 18.01 | 18.25 | 18.25 | 2,271,635 |
| 11 Mar 2024 | 19.79 | 19.80 | 18.86 | 18.86 | 18.86 | 2,636,668 |
| 08 Mar 2024 | 19.35 | 20.16 | 18.80 | 19.32 | 19.32 | 5,149,677 |
| 07 Mar 2024 | 18.47 | 19.20 | 18.47 | 19.18 | 19.18 | 2,611,563 |
| 06 Mar 2024 | 19.31 | 19.60 | 18.35 | 18.47 | 18.47 | 3,439,453 |
| 05 Mar 2024 | 20.10 | 20.30 | 19.30 | 19.31 | 19.31 | 4,630,290 |
| 04 Mar 2024 | 20.04 | 21.24 | 19.95 | 20.10 | 20.10 | 6,951,579 |
| 01 Mar 2024 | 19.97 | 20.28 | 19.74 | 19.97 | 19.97 | 4,051,555 |
| 29 Feb 2024 | 19.91 | 20.10 | 19.70 | 19.96 | 19.96 | 2,819,041 |
| 28 Feb 2024 | 20.62 | 20.68 | 19.89 | 19.91 | 19.91 | 3,058,591 |
| 27 Feb 2024 | 21.00 | 21.30 | 20.62 | 20.64 | 20.64 | 4,147,038 |
| 26 Feb 2024 | 20.94 | 21.42 | 20.78 | 21.00 | 21.00 | 4,142,371 |
| 23 Feb 2024 | 21.54 | 21.54 | 20.82 | 20.94 | 20.94 | 4,028,357 |
| 22 Feb 2024 | 21.58 | 21.68 | 21.30 | 21.54 | 21.54 | 3,385,479 |
| 21 Feb 2024 | 22.26 | 22.36 | 21.40 | 21.54 | 21.54 | 4,662,599 |
| 20 Feb 2024 | 23.00 | 23.20 | 21.98 | 22.20 | 22.20 | 5,601,825 |
| 19 Feb 2024 | 23.00 | 23.66 | 22.46 | 22.72 | 22.72 | 13,156,623 |
| 16 Feb 2024 | 21.54 | 22.72 | 21.20 | 22.50 | 22.50 | 12,566,297 |
| 15 Feb 2024 | 20.96 | 21.78 | 20.94 | 21.54 | 21.54 | 18,395,158 |
| 14 Feb 2024 | 21.20 | 21.36 | 20.44 | 20.94 | 20.94 | 4,815,261 |
| 13 Feb 2024 | 21.44 | 22.00 | 21.06 | 21.16 | 21.16 | 10,385,838 |
| 12 Feb 2024 | 20.60 | 21.50 | 20.44 | 21.34 | 21.34 | 7,000,493 |
| 09 Feb 2024 | 20.90 | 21.10 | 20.42 | 20.42 | 20.42 | 4,058,254 |
| 08 Feb 2024 | 20.84 | 21.22 | 20.56 | 20.80 | 20.80 | 7,328,009 |
| 07 Feb 2024 | 20.60 | 20.90 | 20.38 | 20.56 | 20.56 | 4,277,210 |
| 06 Feb 2024 | 20.86 | 20.92 | 20.34 | 20.48 | 20.48 | 3,133,542 |
| 05 Feb 2024 | 20.70 | 21.00 | 20.50 | 20.84 | 20.84 | 2,462,398 |
| 02 Feb 2024 | 20.94 | 21.16 | 20.66 | 20.92 | 20.92 | 2,433,846 |
| 01 Feb 2024 | 20.80 | 21.30 | 20.68 | 20.92 | 20.92 | 4,643,091 |
| 31 Jan 2024 | 20.56 | 20.90 | 20.32 | 20.80 | 20.80 | 2,962,557 |
| 30 Jan 2024 | 20.48 | 20.86 | 20.46 | 20.56 | 20.56 | 2,476,191 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.