SOKM
ŞOK MARKETLER TİCARET A.Ş.
18:10:01
48.2 ₺
-1.200 (%-2.43)
Önceki Kapanış: 49.4·
Volatilite: 2.390
Düşük₺48.2
Yüksek₺49.38
Piyasa Verileri
Spot Piyasa
A:48.2
S:48.44
Önceki haftaya göre (WoW)
-1.99%
Önceki aya göre (MoM)
+0.75%
Yılbaşından bugüne (YTD)
-5.58%
Önceki yıla göre (YoY)
+48.77%
SOKM: ŞOK MARKETLER TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,6998
KAPANIŞ 8,6973
En Düşük
DÜŞÜK 6,5275
En Yüksek
YÜKSEK 10,9573
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 17.05.2018 | 9,8054 | 9,8054 | 9,3652 | 9,3652 |
| 20.05.2018 | 9,412 | 9,618 | 9,3745 | 9,4494 |
| 21.05.2018 | 9,487 | 9,5993 | 9,487 | 9,5806 |
| 22.05.2018 | 9,5431 | 9,5712 | 9,3558 | 9,3558 |
| 23.05.2018 | 9,4963 | 9,9083 | 9,4963 | 9,6274 |
| 24.05.2018 | 9,7211 | 9,8335 | 9,7024 | 9,7493 |
| 27.05.2018 | 9,8335 | 9,8616 | 9,7867 | 9,8335 |
| 28.05.2018 | 9,8335 | 9,871 | 9,8054 | 9,8335 |
| 29.05.2018 | 9,8428 | 9,8522 | 9,7679 | 9,8241 |
| 30.05.2018 | 9,8335 | 9,8616 | 9,693 | 9,693 |
| 31.05.2018 | 9,5993 | 9,7398 | 9,5619 | 9,7024 |
| 03.06.2018 | 9,7024 | 9,7398 | 9,5151 | 9,5431 |
| 04.06.2018 | 9,5431 | 9,6274 | 9,4026 | 9,412 |
| 05.06.2018 | 9,6274 | 9,6461 | 8,6066 | 8,8595 |
| 06.06.2018 | 9,1779 | 9,3184 | 8,7564 | 8,897 |
| 07.06.2018 | 8,8408 | 9,2715 | 8,7284 | 8,9158 |
| 10.06.2018 | 8,9812 | 8,9812 | 7,4734 | 8,3162 |
| 11.06.2018 | 8,5224 | 8,7657 | 7,9606 | 8,204 |
| 12.06.2018 | 8,1853 | 8,822 | 7,7825 | 8,335 |
| 13.06.2018 | 8,5317 | 9,3839 | 8,4568 | 8,4756 |
| 17.06.2018 | 8,4756 | 8,7096 | 8,2601 | 8,335 |
| 18.06.2018 | 8,4942 | 8,4942 | 8,0822 | 8,1758 |
| 19.06.2018 | 8,1758 | 8,2134 | 7,5672 | 7,6233 |
| 20.06.2018 | 7,6795 | 7,7356 | 7,4172 | 7,5484 |
| 21.06.2018 | 7,5858 | 7,8481 | 7,539 | 7,6795 |
| 24.06.2018 | 7,6795 | 8,054 | 7,2487 | 7,4453 |
| 25.06.2018 | 7,5109 | 7,7451 | 7,4266 | 7,5858 |
| 26.06.2018 | 7,5765 | 7,8762 | 7,5577 | 7,8293 |
| 27.06.2018 | 7,82 | 8,4568 | 7,7732 | 8,1758 |
| 28.06.2018 | 8,2227 | 8,2601 | 8,0822 | 8,1196 |
| 01.07.2018 | 8,0448 | 8,1383 | 7,8762 | 8,026 |
| 02.07.2018 | 8,0728 | 8,2507 | 8,0073 | 8,026 |
| 03.07.2018 | 8,0448 | 8,0728 | 7,8855 | 7,9791 |
| 04.07.2018 | 7,9979 | 8,1946 | 7,9979 | 8,1383 |
| 05.07.2018 | 8,1383 | 8,3162 | 8,1103 | 8,232 |
| 08.07.2018 | 8,2227 | 8,2976 | 8,0073 | 8,1009 |
| 09.07.2018 | 7,9606 | 8,0448 | 7,8106 | 7,951 |
| 10.07.2018 | 7,8574 | 7,8762 | 7,5577 | 7,8481 |
| 11.07.2018 | 7,6889 | 7,8387 | 7,4922 | 7,82 |
| 12.07.2018 | 7,7262 | 8,1946 | 7,7262 | 8,1758 |
| 15.07.2018 | 8,1664 | 8,2227 | 7,9606 | 8,0167 |
| 16.07.2018 | 8,0167 | 8,1103 | 7,8481 | 8,0448 |
| 17.07.2018 | 8,0448 | 8,1196 | 7,9323 | 8,0822 |
| 18.07.2018 | 8,1383 | 8,1946 | 7,8668 | 7,9136 |
| 19.07.2018 | 7,9229 | 7,9886 | 7,9042 | 7,9323 |
| 22.07.2018 | 7,951 | 8,129 | 7,9323 | 8,054 |
| 23.07.2018 | 8,054 | 8,1853 | 7,7262 | 7,9606 |
| 24.07.2018 | 7,951 | 8,3724 | 7,9042 | 8,1571 |
| 25.07.2018 | 8,129 | 8,3162 | 8,0822 | 8,232 |
| 26.07.2018 | 8,2882 | 8,3631 | 8,1853 | 8,3443 |
| 29.07.2018 | 8,4006 | 8,7096 | 8,2789 | 8,3819 |
| 30.07.2018 | 8,3724 | 8,4942 | 8,129 | 8,2134 |
| 31.07.2018 | 8,1758 | 8,2507 | 8,0634 | 8,1476 |
| 01.08.2018 | 8,129 | 8,129 | 7,7262 | 7,7825 |
| 02.08.2018 | 7,7639 | 7,7919 | 7,6046 | 7,6701 |
| 05.08.2018 | 7,6233 | 7,6326 | 7,436 | 7,6046 |
| 06.08.2018 | 7,6233 | 7,6795 | 7,4922 | 7,6607 |
| 07.08.2018 | 7,6795 | 7,7262 | 7,5858 | 7,7262 |
| 08.08.2018 | 7,6046 | 7,7451 | 7,5109 | 7,6701 |
| 09.08.2018 | 7,5484 | 7,8481 | 7,1644 | 7,7262 |
| 12.08.2018 | 7,5484 | 7,82 | 7,2674 | 7,464 |
| 13.08.2018 | 7,6326 | 7,6607 | 7,3142 | 7,3704 |
| 14.08.2018 | 7,436 | 7,464 | 6,8835 | 6,9677 |
| 15.08.2018 | 7,1175 | 7,1175 | 6,8646 | 6,9677 |
| 16.08.2018 | 6,8741 | 7,0613 | 6,6868 | 6,9677 |
| 19.08.2018 | 6,9958 | 7,0238 | 6,8553 | 6,9208 |
| 26.08.2018 | 6,9489 | 6,9865 | 6,771 | 6,7898 |
| 27.08.2018 | 6,7898 | 7,1175 | 6,7522 | 7,052 |
| 28.08.2018 | 7,0613 | 7,0613 | 6,8835 | 6,9116 |
| 30.08.2018 | 6,9303 | 6,9584 | 6,5651 | 6,668 |
| 02.09.2018 | 6,6024 | 6,8085 | 6,537 | 6,743 |
| 03.09.2018 | 6,771 | 6,771 | 6,5275 | 6,537 |
| 04.09.2018 | 6,5463 | 6,743 | 6,5463 | 6,7337 |
| 05.09.2018 | 6,7337 | 6,9396 | 6,6961 | 6,9303 |
| 06.09.2018 | 6,9584 | 6,9958 | 6,7617 | 6,9396 |
| 09.09.2018 | 6,9396 | 6,9396 | 6,6493 | 6,8179 |
| 10.09.2018 | 6,8179 | 6,8741 | 6,7522 | 6,8272 |
| 11.09.2018 | 6,8272 | 6,8646 | 6,7803 | 6,8365 |
| 12.09.2018 | 6,8085 | 7,4828 | 6,7617 | 7,3518 |
| 13.09.2018 | 7,4266 | 7,6233 | 7,2393 | 7,5577 |
| 16.09.2018 | 7,464 | 8,0634 | 7,436 | 7,9979 |
| 17.09.2018 | 7,951 | 8,0354 | 7,6046 | 7,7732 |
| 18.09.2018 | 7,8106 | 7,8668 | 7,6326 | 7,7451 |
| 19.09.2018 | 7,7732 | 7,7732 | 7,539 | 7,7169 |
| 20.09.2018 | 7,7169 | 8,5691 | 7,6889 | 8,232 |
| 23.09.2018 | 8,1476 | 8,4381 | 8,1196 | 8,2134 |
| 24.09.2018 | 8,2695 | 8,5129 | 8,1758 | 8,4381 |
| 25.09.2018 | 8,4662 | 8,6628 | 8,307 | 8,6254 |
| 26.09.2018 | 8,5972 | 8,5972 | 8,3538 | 8,4287 |
| 27.09.2018 | 8,4287 | 8,5785 | 8,054 | 8,307 |
| 30.09.2018 | 8,307 | 8,335 | 8,026 | 8,054 |
| 01.10.2018 | 8,0728 | 8,335 | 7,7544 | 8,1383 |
| 02.10.2018 | 8,2414 | 8,3538 | 8,0448 | 8,335 |
| 03.10.2018 | 8,2976 | 8,4756 | 8,204 | 8,4193 |
| 04.10.2018 | 8,3631 | 8,41 | 7,9698 | 8,0915 |
| 07.10.2018 | 7,9606 | 8,0073 | 7,7732 | 7,9698 |
| 08.10.2018 | 7,9698 | 8,3443 | 7,9698 | 8,129 |
| 09.10.2018 | 8,1664 | 8,1758 | 7,8574 | 7,8574 |
| 10.10.2018 | 7,7732 | 8,3257 | 7,7732 | 8,1476 |
| 11.10.2018 | 8,2134 | 8,8782 | 8,054 | 8,8033 |
| 14.10.2018 | 8,8033 | 9,6087 | 8,7845 | 9,2809 |
| 15.10.2018 | 9,2809 | 9,4588 | 9,1872 | 9,3184 |
| 16.10.2018 | 9,4588 | 9,5058 | 8,7564 | 8,9719 |
| 17.10.2018 | 8,9812 | 9,4681 | 8,925 | 9,2341 |
| 18.10.2018 | 9,1405 | 9,4494 | 9,0467 | 9,3652 |
| 21.10.2018 | 9,412 | 9,693 | 9,412 | 9,693 |
| 22.10.2018 | 9,693 | 9,7024 | 8,9158 | 9,4681 |
| 23.10.2018 | 9,487 | 9,6461 | 9,1779 | 9,3184 |
| 24.10.2018 | 9,2434 | 9,5525 | 9,1966 | 9,5151 |
| 25.10.2018 | 9,5619 | 9,5619 | 8,9906 | 9,1872 |
| 29.10.2018 | 9,2059 | 9,2153 | 8,41 | 8,6254 |
| 30.10.2018 | 8,6348 | 8,8782 | 8,1383 | 8,7003 |
| 31.10.2018 | 8,4474 | 9,0374 | 8,4474 | 8,7284 |
| 01.11.2018 | 8,9438 | 9,028 | 8,7096 | 8,7191 |
| 04.11.2018 | 8,7191 | 9,3745 | 8,4568 | 9,3277 |
| 05.11.2018 | 9,3091 | 9,9272 | 9,1966 | 9,693 |
| 06.11.2018 | 9,693 | 10,0863 | 9,4588 | 10,0302 |
| 07.11.2018 | 10,0489 | 10,18 | 9,6836 | 10,0582 |
| 08.11.2018 | 10,0208 | 10,3017 | 9,899 | 10,0863 |
| 11.11.2018 | 10,0676 | 10,1144 | 9,6274 | 10,0302 |
| 12.11.2018 | 10,0208 | 10,1144 | 9,6649 | 9,6836 |
| 13.11.2018 | 9,7398 | 9,8616 | 9,0656 | 9,3184 |
| 14.11.2018 | 9,3184 | 9,3184 | 8,6348 | 9,2059 |
| 15.11.2018 | 9,1779 | 9,6836 | 8,8501 | 9,2247 |
| 18.11.2018 | 9,2247 | 9,6274 | 9,0749 | 9,2903 |
| 19.11.2018 | 9,2715 | 9,412 | 8,9158 | 9,3933 |
| 20.11.2018 | 9,1779 | 9,412 | 9,1405 | 9,412 |
| 21.11.2018 | 9,3277 | 9,7305 | 9,2434 | 9,7305 |
| 22.11.2018 | 9,6368 | 9,9553 | 9,59 | 9,9177 |
| 25.11.2018 | 9,9833 | 10,0957 | 9,2903 | 9,5244 |
| 26.11.2018 | 9,5244 | 10,0676 | 9,3184 | 10,0676 |
| 27.11.2018 | 10,0021 | 10,5264 | 9,5525 | 10,4983 |
| 28.11.2018 | 10,5827 | 10,6857 | 10,4516 | 10,5452 |
| 29.11.2018 | 10,4516 | 10,7606 | 10,2549 | 10,7606 |
| 02.12.2018 | 10,7699 | 10,9198 | 10,461 | 10,461 |
| 03.12.2018 | 10,3485 | 10,7045 | 9,8896 | 9,974 |
| 04.12.2018 | 10,2455 | 10,6483 | 10,0021 | 10,4235 |
| 05.12.2018 | 10,4516 | 10,6669 | 10,3955 | 10,461 |
| 06.12.2018 | 10,5077 | 10,8075 | 10,5077 | 10,7326 |
| 09.12.2018 | 10,7326 | 10,7981 | 10,1612 | 10,6014 |
| 10.12.2018 | 10,6014 | 10,9573 | 10,3392 | 10,7326 |
| 11.12.2018 | 10,7419 | 10,7419 | 10,4797 | 10,5359 |
| 12.12.2018 | 10,3392 | 10,5827 | 9,974 | 10,2455 |
| 13.12.2018 | 10,3392 | 10,4328 | 10,0208 | 10,2736 |
| 16.12.2018 | 10,2549 | 10,7699 | 10,1988 | 10,6483 |
| 17.12.2018 | 10,6763 | 10,7419 | 10,3017 | 10,6763 |
| 18.12.2018 | 10,7045 | 10,9292 | 10,4983 | 10,4983 |
| 19.12.2018 | 10,4422 | 10,7606 | 10,3861 | 10,5827 |
| 20.12.2018 | 10,5827 | 10,6483 | 10,1238 | 10,3485 |
| 23.12.2018 | 10,3017 | 10,4797 | 10,18 | 10,2643 |
| 24.12.2018 | 10,1707 | 10,461 | 10,1707 | 10,283 |
| 25.12.2018 | 10,283 | 10,3955 | 10,2081 | 10,2081 |
| 26.12.2018 | 10,3017 | 10,3955 | 10,1331 | 10,283 |
| 27.12.2018 | 10,2549 | 10,3392 | 9,871 | 9,974 |
| 30.12.2018 | 9,9926 | 10,0676 | 9,618 | 10,0676 |