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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,2839
KAPANIŞ 9,2622
En Düşük
DÜŞÜK 6,8835
En Yüksek
YÜKSEK 10,9573
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 10,0489 | 10,2643 | 9,8802 | 10,2643 |
| 02.01.2019 | 10,2269 | 10,3674 | 9,8896 | 10,2361 |
| 03.01.2019 | 10,2361 | 10,283 | 10,1238 | 10,1893 |
| 06.01.2019 | 10,2175 | 10,3111 | 10,0489 | 10,283 |
| 07.01.2019 | 10,2643 | 10,4422 | 10,2081 | 10,2549 |
| 08.01.2019 | 10,3017 | 10,3861 | 10,2269 | 10,3111 |
| 09.01.2019 | 10,3017 | 10,3861 | 10,2269 | 10,3861 |
| 10.01.2019 | 10,3955 | 10,461 | 10,2361 | 10,3017 |
| 13.01.2019 | 10,1893 | 10,1893 | 9,9833 | 10,1144 |
| 14.01.2019 | 10,0957 | 10,2269 | 10,0021 | 10,0302 |
| 15.01.2019 | 10,0302 | 10,1519 | 9,9833 | 9,9833 |
| 16.01.2019 | 10,0208 | 10,0302 | 9,8522 | 9,8896 |
| 17.01.2019 | 9,9272 | 9,974 | 9,618 | 9,618 |
| 20.01.2019 | 9,6461 | 9,8802 | 9,6274 | 9,7774 |
| 21.01.2019 | 9,7398 | 9,9083 | 9,7398 | 9,8522 |
| 22.01.2019 | 9,8241 | 9,8616 | 9,7679 | 9,7959 |
| 23.01.2019 | 9,8147 | 10,2736 | 9,7679 | 10,2455 |
| 24.01.2019 | 10,2643 | 10,3392 | 10,0582 | 10,283 |
| 27.01.2019 | 10,283 | 10,3767 | 10,1519 | 10,1988 |
| 28.01.2019 | 10,1988 | 10,1988 | 9,974 | 10,0863 |
| 29.01.2019 | 10,105 | 10,1426 | 9,9926 | 9,9926 |
| 30.01.2019 | 10,0769 | 10,3955 | 9,9926 | 10,2455 |
| 31.01.2019 | 10,4422 | 10,489 | 10,1707 | 10,3017 |
| 03.02.2019 | 10,4141 | 10,5921 | 10,3955 | 10,5359 |
| 04.02.2019 | 10,5827 | 10,7699 | 10,5171 | 10,7138 |
| 05.02.2019 | 10,7419 | 10,8917 | 10,5733 | 10,8075 |
| 06.02.2019 | 10,8169 | 10,8824 | 10,7045 | 10,7326 |
| 07.02.2019 | 10,7419 | 10,7981 | 10,3955 | 10,4797 |
| 10.02.2019 | 10,5264 | 10,5733 | 10,3297 | 10,489 |
| 11.02.2019 | 10,4703 | 10,4797 | 9,8802 | 9,9083 |
| 12.02.2019 | 9,9646 | 9,9926 | 9,3184 | 9,5525 |
| 13.02.2019 | 9,5431 | 9,9646 | 9,4963 | 9,9083 |
| 14.02.2019 | 9,899 | 9,9272 | 9,7959 | 9,899 |
| 17.02.2019 | 9,899 | 9,899 | 9,5058 | 9,5525 |
| 18.02.2019 | 9,6087 | 9,6087 | 9,2903 | 9,5244 |
| 19.02.2019 | 9,4588 | 9,7493 | 9,4026 | 9,618 |
| 20.02.2019 | 9,5712 | 9,7679 | 9,5712 | 9,7117 |
| 21.02.2019 | 9,693 | 9,7679 | 9,5993 | 9,6555 |
| 24.02.2019 | 9,7117 | 9,7867 | 9,6836 | 9,7398 |
| 25.02.2019 | 9,7398 | 9,8054 | 9,7211 | 9,7774 |
| 26.02.2019 | 9,6461 | 9,7679 | 9,4214 | 9,7024 |
| 27.02.2019 | 9,693 | 9,9833 | 9,5712 | 9,9833 |
| 28.02.2019 | 9,9833 | 10,0302 | 9,7024 | 9,8147 |
| 03.03.2019 | 9,871 | 9,899 | 9,7398 | 9,7959 |
| 04.03.2019 | 9,7959 | 9,8335 | 9,59 | 9,7398 |
| 05.03.2019 | 9,7117 | 10,0582 | 9,7117 | 9,9926 |
| 06.03.2019 | 10,18 | 10,18 | 9,1872 | 9,1872 |
| 07.03.2019 | 9,2247 | 9,2247 | 8,6909 | 8,8595 |
| 10.03.2019 | 8,8595 | 8,8595 | 8,5224 | 8,5972 |
| 11.03.2019 | 8,6628 | 8,6722 | 8,2414 | 8,41 |
| 12.03.2019 | 8,4849 | 8,6909 | 8,4006 | 8,6441 |
| 13.03.2019 | 8,5878 | 8,7472 | 8,4662 | 8,5878 |
| 14.03.2019 | 8,5878 | 8,6254 | 8,5036 | 8,5878 |
| 17.03.2019 | 8,5878 | 8,616 | 8,5224 | 8,5224 |
| 18.03.2019 | 8,5598 | 8,9531 | 8,5224 | 8,7191 |
| 19.03.2019 | 8,7564 | 8,8876 | 8,4474 | 8,5224 |
| 20.03.2019 | 8,5598 | 8,5878 | 8,335 | 8,4849 |
| 21.03.2019 | 8,5036 | 8,5036 | 8,2882 | 8,3257 |
| 24.03.2019 | 8,3819 | 8,5878 | 8,1196 | 8,4756 |
| 25.03.2019 | 8,6441 | 8,6441 | 8,2882 | 8,2882 |
| 26.03.2019 | 8,335 | 8,41 | 7,7075 | 7,9698 |
| 27.03.2019 | 7,8855 | 8,4287 | 7,7919 | 8,2789 |
| 28.03.2019 | 8,3631 | 8,6066 | 8,1946 | 8,4662 |
| 31.03.2019 | 8,6066 | 8,8501 | 8,4568 | 8,8033 |
| 01.04.2019 | 8,7564 | 9,1779 | 8,6348 | 8,8501 |
| 02.04.2019 | 8,9343 | 9,3277 | 8,7472 | 8,7564 |
| 03.04.2019 | 8,897 | 8,897 | 8,616 | 8,7377 |
| 04.04.2019 | 8,7472 | 8,9906 | 8,5598 | 8,5878 |
| 07.04.2019 | 8,5878 | 8,8408 | 8,5878 | 8,5972 |
| 08.04.2019 | 8,616 | 8,8501 | 8,616 | 8,7564 |
| 09.04.2019 | 8,7564 | 8,8408 | 8,5878 | 8,6722 |
| 10.04.2019 | 8,7564 | 8,7564 | 8,5785 | 8,5785 |
| 11.04.2019 | 8,5785 | 8,7096 | 8,4662 | 8,6722 |
| 14.04.2019 | 8,616 | 8,8033 | 8,4942 | 8,6348 |
| 15.04.2019 | 8,6254 | 8,7191 | 8,5224 | 8,541 |
| 16.04.2019 | 8,5972 | 8,6909 | 8,5505 | 8,5505 |
| 17.04.2019 | 8,5505 | 8,6254 | 8,5036 | 8,5972 |
| 18.04.2019 | 8,4849 | 8,5878 | 8,4849 | 8,5505 |
| 21.04.2019 | 8,4849 | 8,5317 | 8,41 | 8,41 |
| 23.04.2019 | 8,4287 | 8,5224 | 8,2695 | 8,2789 |
| 24.04.2019 | 8,3443 | 8,5036 | 8,2976 | 8,4287 |
| 25.04.2019 | 8,4756 | 8,8876 | 8,4193 | 8,7564 |
| 28.04.2019 | 8,7564 | 8,7564 | 8,5505 | 8,5598 |
| 29.04.2019 | 8,616 | 8,7657 | 8,5598 | 8,6535 |
| 01.05.2019 | 8,616 | 8,6815 | 8,5224 | 8,541 |
| 02.05.2019 | 8,541 | 8,616 | 8,4756 | 8,5036 |
| 05.05.2019 | 8,5224 | 8,5598 | 8,4756 | 8,4756 |
| 06.05.2019 | 8,2976 | 8,5691 | 8,2976 | 8,3631 |
| 07.05.2019 | 8,4756 | 8,4756 | 8,0167 | 8,054 |
| 08.05.2019 | 8,1383 | 8,3162 | 7,8855 | 7,9979 |
| 09.05.2019 | 8,026 | 8,1009 | 7,6701 | 7,7262 |
| 12.05.2019 | 7,7075 | 7,7262 | 7,1644 | 7,1644 |
| 13.05.2019 | 7,1456 | 7,6514 | 6,9771 | 7,6514 |
| 14.05.2019 | 7,6514 | 7,6514 | 7,2955 | 7,3049 |
| 15.05.2019 | 7,3142 | 7,3985 | 7,1831 | 7,1831 |
| 16.05.2019 | 7,2018 | 7,2205 | 6,9958 | 7,0052 |
| 19.05.2019 | 6,9865 | 7,1738 | 6,9865 | 7,1644 |
| 20.05.2019 | 7,0988 | 7,2205 | 6,9303 | 6,9584 |
| 21.05.2019 | 6,9584 | 7,0895 | 6,8835 | 6,9958 |
| 22.05.2019 | 7,0052 | 7,6326 | 6,9396 | 7,4453 |
| 23.05.2019 | 7,4453 | 7,5858 | 7,286 | 7,3891 |
| 26.05.2019 | 7,3891 | 7,5765 | 7,361 | 7,4922 |
| 27.05.2019 | 7,6326 | 7,951 | 7,539 | 7,951 |
| 28.05.2019 | 7,951 | 8,3538 | 7,8106 | 8,129 |
| 29.05.2019 | 8,129 | 8,7657 | 8,129 | 8,6815 |
| 30.05.2019 | 8,6535 | 8,7096 | 8,1758 | 8,2227 |
| 02.06.2019 | 8,2227 | 8,3538 | 8,1946 | 8,2414 |
| 06.06.2019 | 8,2414 | 8,3724 | 8,1571 | 8,3257 |
| 09.06.2019 | 8,3162 | 8,5598 | 8,307 | 8,4568 |
| 10.06.2019 | 8,4568 | 8,6535 | 8,4287 | 8,4942 |
| 11.06.2019 | 8,4756 | 8,541 | 8,2789 | 8,2882 |
| 12.06.2019 | 8,2976 | 8,335 | 8,1476 | 8,1758 |
| 13.06.2019 | 8,232 | 8,4287 | 8,1853 | 8,2695 |
| 16.06.2019 | 8,307 | 8,6254 | 8,2976 | 8,4756 |
| 17.06.2019 | 8,5224 | 9,0656 | 8,4381 | 8,8315 |
| 18.06.2019 | 8,8315 | 8,8689 | 8,5129 | 8,616 |
| 19.06.2019 | 8,6815 | 8,7377 | 8,4756 | 8,4849 |
| 20.06.2019 | 8,4381 | 8,5785 | 8,4287 | 8,4287 |
| 23.06.2019 | 8,541 | 8,6628 | 8,4193 | 8,4756 |
| 24.06.2019 | 8,5505 | 9,1779 | 8,5036 | 8,7472 |
| 25.06.2019 | 8,8126 | 8,8408 | 8,5505 | 8,7377 |
| 26.06.2019 | 8,7472 | 9,0749 | 8,6722 | 8,9531 |
| 27.06.2019 | 9,1686 | 9,1686 | 8,8501 | 8,9531 |
| 30.06.2019 | 9,1966 | 9,2153 | 9 | 9,0937 |
| 01.07.2019 | 9,1124 | 9,1872 | 9,1029 | 9,1872 |
| 02.07.2019 | 9,1872 | 9,2996 | 9,0843 | 9,1217 |
| 03.07.2019 | 9,0937 | 9,2715 | 9,0467 | 9,0562 |
| 04.07.2019 | 9,1029 | 9,8335 | 8,9906 | 9,1217 |
| 07.07.2019 | 8,9063 | 9,2903 | 8,897 | 9,1405 |
| 08.07.2019 | 9,1405 | 9,2715 | 8,8408 | 8,8501 |
| 09.07.2019 | 8,6441 | 9,4775 | 8,6441 | 9,2715 |
| 10.07.2019 | 9,2809 | 9,3277 | 9,1779 | 9,2247 |
| 11.07.2019 | 9,2622 | 9,3184 | 9,0374 | 9,0656 |
| 15.07.2019 | 9,0656 | 9,2059 | 9,0186 | 9,1686 |
| 16.07.2019 | 9,1779 | 9,3184 | 9,1124 | 9,3184 |
| 17.07.2019 | 9,3277 | 9,3277 | 9,1686 | 9,1779 |
| 18.07.2019 | 9,2528 | 9,2996 | 9,0374 | 9,0374 |
| 21.07.2019 | 9,0843 | 9,5525 | 9,0843 | 9,3091 |
| 22.07.2019 | 9,2153 | 9,4214 | 9,2059 | 9,4214 |
| 23.07.2019 | 9,4214 | 9,4775 | 9,2809 | 9,3465 |
| 24.07.2019 | 9,4401 | 9,7398 | 9,3839 | 9,6555 |
| 25.07.2019 | 9,6555 | 9,8335 | 9,3372 | 9,4401 |
| 28.07.2019 | 9,4401 | 9,5619 | 9,3091 | 9,4214 |
| 29.07.2019 | 9,4308 | 9,59 | 9,3933 | 9,59 |
| 30.07.2019 | 9,7211 | 9,7493 | 9,4214 | 9,4775 |
| 31.07.2019 | 9,412 | 9,9553 | 9,412 | 9,8147 |
| 01.08.2019 | 9,7586 | 9,8428 | 9,5525 | 9,6087 |
| 04.08.2019 | 9,6461 | 10,0582 | 9,6461 | 9,8241 |
| 05.08.2019 | 9,8241 | 10,5827 | 9,7867 | 10,2549 |
| 06.08.2019 | 10,3017 | 10,489 | 10,0395 | 10,1144 |
| 07.08.2019 | 10,1707 | 10,6295 | 9,9926 | 10,2643 |
| 08.08.2019 | 10,0208 | 10,3861 | 9,9646 | 10,3297 |
| 14.08.2019 | 10,2175 | 10,695 | 10,0769 | 10,4141 |
| 15.08.2019 | 10,489 | 10,6763 | 10,3767 | 10,6577 |
| 18.08.2019 | 10,7326 | 10,8917 | 10,5827 | 10,7606 |
| 19.08.2019 | 10,7699 | 10,9573 | 10,695 | 10,8449 |
| 20.08.2019 | 10,9105 | 10,9198 | 10,2081 | 10,3579 |
| 21.08.2019 | 10,3955 | 10,4983 | 9,9083 | 10,0208 |
| 22.08.2019 | 10,18 | 10,18 | 9,9083 | 10,0676 |
| 25.08.2019 | 9,9646 | 10,3861 | 9,8802 | 10,1519 |
| 26.08.2019 | 10,1612 | 10,1707 | 9,8522 | 9,9272 |
| 27.08.2019 | 10,0021 | 10,0769 | 9,7867 | 9,9833 |
| 28.08.2019 | 10,0302 | 10,489 | 9,5619 | 9,871 |
| 01.09.2019 | 9,8896 | 10,0676 | 9,871 | 9,974 |
| 02.09.2019 | 10,1144 | 10,1144 | 9,6555 | 9,6743 |
| 03.09.2019 | 9,7398 | 10,4797 | 9,7024 | 10,3017 |
| 04.09.2019 | 10,3861 | 10,6295 | 10,0302 | 10,2081 |
| 05.09.2019 | 10,3017 | 10,3485 | 10,18 | 10,2924 |
| 08.09.2019 | 10,3392 | 10,4328 | 10,2361 | 10,3017 |
| 09.09.2019 | 10,3017 | 10,3392 | 10,1519 | 10,1893 |
| 10.09.2019 | 10,2736 | 10,283 | 9,8335 | 9,899 |
| 11.09.2019 | 9,946 | 10,0676 | 9,7679 | 9,8335 |
| 12.09.2019 | 9,9272 | 10,1612 | 9,7493 | 9,9926 |
| 15.09.2019 | 10,0208 | 10,1238 | 9,9365 | 9,9553 |
| 16.09.2019 | 10,0208 | 10,0676 | 9,9272 | 10,0021 |
| 17.09.2019 | 10,0489 | 10,2269 | 10,0021 | 10,1519 |
| 18.09.2019 | 10,18 | 10,4141 | 10,1426 | 10,3297 |
| 19.09.2019 | 10,3485 | 10,7887 | 10,3485 | 10,564 |
| 22.09.2019 | 10,6014 | 10,8169 | 10,1426 | 10,2081 |
| 23.09.2019 | 10,1988 | 10,3579 | 10,1707 | 10,3017 |
| 24.09.2019 | 10,4235 | 10,4235 | 10,2081 | 10,3674 |
| 25.09.2019 | 10,3674 | 10,4047 | 10,2549 | 10,3204 |
| 26.09.2019 | 10,3955 | 10,5359 | 10,3017 | 10,489 |
| 29.09.2019 | 10,4983 | 10,695 | 10,2643 | 10,3017 |
| 30.09.2019 | 10,3485 | 10,3674 | 9,7867 | 10,0957 |
| 01.10.2019 | 10,0957 | 10,1612 | 10,0114 | 10,0863 |
| 02.10.2019 | 10,1331 | 10,3579 | 10,0676 | 10,2736 |
| 03.10.2019 | 10,2736 | 10,3111 | 10,0489 | 10,1144 |
| 06.10.2019 | 10,2081 | 10,2361 | 10,0489 | 10,1426 |
| 07.10.2019 | 10,0957 | 10,1426 | 9,8802 | 10,0395 |
| 08.10.2019 | 10,0208 | 10,105 | 9,7024 | 9,7398 |
| 09.10.2019 | 9,5525 | 9,7398 | 9,0749 | 9,487 |
| 10.10.2019 | 9,5338 | 9,5619 | 9,3839 | 9,3933 |
| 13.10.2019 | 9,3933 | 9,3933 | 8,8033 | 8,8595 |
| 14.10.2019 | 8,8501 | 8,9719 | 8,7752 | 8,8782 |
| 15.10.2019 | 8,8782 | 8,9158 | 8,5317 | 8,8126 |
| 16.10.2019 | 8,8408 | 8,9719 | 8,6628 | 8,8126 |
| 17.10.2019 | 9,0092 | 9,2528 | 9,0092 | 9,1966 |
| 20.10.2019 | 9,1872 | 9,1872 | 8,8033 | 8,8033 |
| 21.10.2019 | 8,8408 | 8,9343 | 8,7564 | 8,8315 |
| 22.10.2019 | 8,9343 | 9,0092 | 8,8595 | 8,9063 |
| 23.10.2019 | 8,9812 | 9,1405 | 8,9063 | 8,9906 |
| 24.10.2019 | 9,0092 | 9,1686 | 8,9438 | 8,9438 |
| 27.10.2019 | 8,9438 | 9,0092 | 8,7096 | 8,7564 |
| 29.10.2019 | 8,8315 | 8,8689 | 8,5691 | 8,5691 |
| 30.10.2019 | 8,616 | 8,6535 | 8,307 | 8,3257 |
| 31.10.2019 | 8,3443 | 8,822 | 8,3443 | 8,8126 |
| 03.11.2019 | 8,8501 | 9 | 8,4474 | 8,6909 |
| 04.11.2019 | 8,7472 | 8,9812 | 8,7191 | 8,7845 |
| 05.11.2019 | 8,822 | 8,9531 | 8,8033 | 8,8126 |
| 06.11.2019 | 8,8033 | 9,1498 | 8,6815 | 9,0656 |
| 07.11.2019 | 9,1029 | 9,1405 | 8,9158 | 8,9719 |
| 10.11.2019 | 8,9906 | 9,2153 | 8,9719 | 9,1405 |
| 11.11.2019 | 9,1966 | 9,4775 | 9,0467 | 9,0656 |
| 12.11.2019 | 9,0749 | 9,2715 | 9,0749 | 9,1872 |
| 13.11.2019 | 9,1779 | 9,1872 | 8,9906 | 9,0092 |
| 14.11.2019 | 9,028 | 9,2059 | 9,028 | 9,1498 |
| 17.11.2019 | 9,2059 | 9,2996 | 9,0937 | 9,1498 |
| 18.11.2019 | 9,2059 | 9,2622 | 9,1591 | 9,1872 |
| 19.11.2019 | 9,2247 | 9,4026 | 9,131 | 9,1591 |
| 20.11.2019 | 9,1686 | 9,2341 | 9,0467 | 9,2059 |
| 21.11.2019 | 9,2341 | 9,4775 | 9,2059 | 9,4775 |
| 24.11.2019 | 9,5151 | 9,7117 | 9,3277 | 9,4588 |
| 25.11.2019 | 9,4681 | 9,5058 | 9,2059 | 9,2528 |
| 26.11.2019 | 9,2528 | 9,4401 | 9,2247 | 9,2528 |
| 27.11.2019 | 9,2809 | 9,412 | 9,2809 | 9,3465 |
| 28.11.2019 | 9,3558 | 9,412 | 9,2528 | 9,2715 |
| 01.12.2019 | 9,3652 | 9,4308 | 9,3184 | 9,3465 |
| 02.12.2019 | 9,3465 | 9,4963 | 9,3184 | 9,3465 |
| 03.12.2019 | 9,3465 | 9,4494 | 9,2903 | 9,3558 |
| 04.12.2019 | 9,3933 | 9,487 | 9,3277 | 9,3652 |
| 05.12.2019 | 9,3652 | 9,412 | 9,2809 | 9,2809 |
| 08.12.2019 | 9,2903 | 9,2996 | 8,9158 | 8,9343 |
| 09.12.2019 | 8,9438 | 9,0092 | 8,7284 | 8,7657 |
| 10.12.2019 | 8,7939 | 8,8315 | 8,6628 | 8,6628 |
| 11.12.2019 | 8,7003 | 9,1591 | 8,6909 | 8,9812 |
| 12.12.2019 | 9 | 9,131 | 8,9531 | 9,0092 |
| 15.12.2019 | 9,0749 | 9,3933 | 9,0749 | 9,3652 |
| 16.12.2019 | 9,412 | 9,4214 | 9,2153 | 9,3277 |
| 17.12.2019 | 9,3277 | 9,4214 | 9,2247 | 9,3933 |
| 18.12.2019 | 9,4308 | 9,8241 | 9,4026 | 9,693 |
| 19.12.2019 | 9,7493 | 9,9833 | 9,5338 | 9,5806 |
| 22.12.2019 | 9,6555 | 9,693 | 9,4963 | 9,5712 |
| 23.12.2019 | 9,618 | 9,7305 | 9,59 | 9,618 |
| 24.12.2019 | 9,6461 | 9,6555 | 9,4775 | 9,5806 |
| 25.12.2019 | 9,5993 | 9,8054 | 9,4963 | 9,5712 |
| 26.12.2019 | 9,5993 | 10,0676 | 9,5806 | 9,974 |
| 29.12.2019 | 10,0208 | 10,1144 | 9,9177 | 10,0302 |
| 30.12.2019 | 10,0676 | 10,0863 | 9,8896 | 10,0769 |