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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 40,8971
KAPANIŞ 40,8196
En Düşük
DÜŞÜK 20,6259
En Yüksek
YÜKSEK 67,0819
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 26,611 | 27,7473 | 26,611 | 26,8761 |
| 02.01.2023 | 27,2739 | 27,4632 | 26,1185 | 26,4594 |
| 03.01.2023 | 26,4594 | 27,0276 | 26,0996 | 26,6868 |
| 04.01.2023 | 26,9898 | 27,0276 | 25,1146 | 25,1146 |
| 05.01.2023 | 24,9063 | 26,914 | 24,2245 | 26,573 |
| 08.01.2023 | 26,8192 | 27,7853 | 26,0239 | 27,1792 |
| 09.01.2023 | 27,2739 | 27,3686 | 25,2851 | 25,7209 |
| 10.01.2023 | 25,7587 | 25,9291 | 23,6752 | 23,7132 |
| 11.01.2023 | 23,9594 | 24,2814 | 21,9896 | 23,8078 |
| 12.01.2023 | 23,8457 | 24,0162 | 22,8419 | 23,145 |
| 15.01.2023 | 23,6373 | 24,0162 | 22,9744 | 23,9403 |
| 16.01.2023 | 24,1865 | 24,8875 | 24,0162 | 24,7548 |
| 17.01.2023 | 24,8875 | 26,0239 | 24,8875 | 25,6639 |
| 18.01.2023 | 26,1754 | 27,1602 | 25,7018 | 26,933 |
| 19.01.2023 | 27,0088 | 28,3345 | 27,0088 | 28,1262 |
| 22.01.2023 | 28,5997 | 30,2854 | 28,5997 | 29,3573 |
| 23.01.2023 | 29,3951 | 29,6035 | 28,2398 | 28,9975 |
| 24.01.2023 | 29,3573 | 29,5278 | 27,4632 | 28,9406 |
| 25.01.2023 | 29,0164 | 29,0164 | 27,9936 | 28,0503 |
| 26.01.2023 | 27,6527 | 27,7473 | 25,8912 | 26,914 |
| 29.01.2023 | 26,8004 | 26,8572 | 25,6639 | 25,6639 |
| 30.01.2023 | 25,4745 | 25,948 | 24,2055 | 25,0011 |
| 31.01.2023 | 25,0199 | 25,1715 | 22,6146 | 22,6146 |
| 01.02.2023 | 22,2358 | 22,3304 | 20,6259 | 21,5919 |
| 02.02.2023 | 21,6676 | 22,5956 | 21,2319 | 22,5956 |
| 05.02.2023 | 21,9139 | 22,8419 | 20,8343 | 22,8419 |
| 06.02.2023 | 22,7661 | 22,8419 | 20,891 | 20,9857 |
| 14.02.2023 | 21,7812 | 23,0692 | 21,2698 | 23,0692 |
| 15.02.2023 | 24,1487 | 24,5655 | 22,2548 | 22,7282 |
| 16.02.2023 | 22,1222 | 23,0502 | 22,0842 | 22,6146 |
| 19.02.2023 | 22,6146 | 22,9176 | 22,2169 | 22,6524 |
| 20.02.2023 | 22,9744 | 24,5465 | 22,3304 | 24,5465 |
| 21.02.2023 | 24,5655 | 24,9631 | 23,6564 | 24,3003 |
| 22.02.2023 | 24,3003 | 24,6601 | 23,9025 | 24,0351 |
| 23.02.2023 | 24,0351 | 24,2624 | 23,6564 | 23,77 |
| 26.02.2023 | 23,77 | 23,77 | 23,145 | 23,5805 |
| 27.02.2023 | 23,6752 | 24,3949 | 23,6752 | 24,1865 |
| 28.02.2023 | 24,1865 | 25,4745 | 23,9783 | 25,3609 |
| 01.03.2023 | 25,3609 | 25,7965 | 25,0389 | 25,6261 |
| 02.03.2023 | 25,4745 | 25,7587 | 24,1677 | 25,3041 |
| 05.03.2023 | 25,3041 | 26,1942 | 24,7359 | 26,0049 |
| 06.03.2023 | 26,4216 | 27,1792 | 26,3269 | 26,6299 |
| 07.03.2023 | 26,6489 | 27,4064 | 26,0996 | 27,4064 |
| 08.03.2023 | 27,4064 | 27,7664 | 27,0276 | 27,1034 |
| 09.03.2023 | 27,0844 | 27,6527 | 26,1185 | 27,5958 |
| 12.03.2023 | 27,577 | 28,9217 | 27,4064 | 28,6944 |
| 13.03.2023 | 28,6755 | 28,8269 | 27,2739 | 27,7473 |
| 14.03.2023 | 27,8421 | 28,1452 | 26,9519 | 27,539 |
| 15.03.2023 | 28,0503 | 29,3763 | 27,6527 | 28,8837 |
| 16.03.2023 | 28,9975 | 29,7171 | 28,3345 | 28,8081 |
| 19.03.2023 | 28,5429 | 29,4519 | 27,4822 | 27,4822 |
| 20.03.2023 | 27,7473 | 28,4103 | 26,933 | 27,3686 |
| 21.03.2023 | 27,9368 | 27,9368 | 26,8382 | 27,2739 |
| 22.03.2023 | 27,4064 | 27,7664 | 26,8951 | 26,9519 |
| 23.03.2023 | 27,4822 | 27,8421 | 27,255 | 27,5202 |
| 26.03.2023 | 27,6338 | 28,183 | 27,3686 | 28,1262 |
| 27.03.2023 | 28,1641 | 28,8269 | 27,577 | 27,6905 |
| 28.03.2023 | 27,7664 | 28,3345 | 27,236 | 28,2398 |
| 29.03.2023 | 28,2209 | 28,7323 | 28,0503 | 28,2966 |
| 30.03.2023 | 28,2966 | 29,3573 | 27,4443 | 27,4443 |
| 02.04.2023 | 27,7284 | 27,7284 | 25,3609 | 26,8951 |
| 03.04.2023 | 26,8572 | 28,0315 | 26,3648 | 27,88 |
| 04.04.2023 | 27,8421 | 28,3155 | 26,4594 | 27,236 |
| 05.04.2023 | 27,4632 | 27,7853 | 27,236 | 27,3875 |
| 06.04.2023 | 27,4632 | 27,6527 | 26,8004 | 26,9708 |
| 09.04.2023 | 27,1602 | 27,8421 | 27,1602 | 27,7473 |
| 10.04.2023 | 28,1072 | 28,3914 | 27,4064 | 27,8042 |
| 11.04.2023 | 27,8042 | 28,7891 | 27,7095 | 28,5807 |
| 12.04.2023 | 28,5807 | 29,1868 | 28,3345 | 28,3536 |
| 13.04.2023 | 28,4482 | 30,1339 | 28,3345 | 30,077 |
| 16.04.2023 | 30,3043 | 30,4179 | 28,8081 | 28,8269 |
| 17.04.2023 | 28,7891 | 29,9255 | 28,3345 | 29,755 |
| 18.04.2023 | 29,7361 | 30,8157 | 29,4141 | 30,7968 |
| 19.04.2023 | 30,5127 | 32,1984 | 30,5127 | 31,9332 |
| 23.04.2023 | 32,8802 | 33,8651 | 32,1984 | 33,0696 |
| 24.04.2023 | 33,0506 | 33,5241 | 31,8195 | 31,9332 |
| 25.04.2023 | 31,9332 | 32,6339 | 30,8725 | 31,9142 |
| 26.04.2023 | 31,9522 | 32,312 | 30,8914 | 31,3082 |
| 27.04.2023 | 31,6302 | 31,6491 | 30,1717 | 31,4786 |
| 01.05.2023 | 31,4786 | 31,4976 | 30,0013 | 30,4937 |
| 02.05.2023 | 30,7778 | 31,0619 | 28,5239 | 30,7778 |
| 03.05.2023 | 30,7968 | 31,5543 | 30,7778 | 31,2512 |
| 04.05.2023 | 31,2324 | 32,0278 | 30,6262 | 31,0809 |
| 07.05.2023 | 31,4408 | 32,312 | 29,8687 | 31,9332 |
| 08.05.2023 | 29,5657 | 32,1984 | 29,5657 | 31,6302 |
| 09.05.2023 | 31,6302 | 31,6302 | 29,1679 | 29,5657 |
| 10.05.2023 | 29,5657 | 31,2512 | 28,9027 | 30,399 |
| 11.05.2023 | 30,4937 | 31,4218 | 29,4709 | 29,4709 |
| 14.05.2023 | 29,13 | 29,13 | 26,5541 | 27,7095 |
| 15.05.2023 | 27,4632 | 28,9217 | 27,236 | 28,4103 |
| 16.05.2023 | 28,4103 | 28,8269 | 28,0503 | 28,4103 |
| 17.05.2023 | 28,6375 | 29,1679 | 27,3875 | 28,0694 |
| 21.05.2023 | 28,1641 | 28,1641 | 27,0466 | 27,3686 |
| 22.05.2023 | 27,4632 | 27,6716 | 26,8761 | 27,6148 |
| 23.05.2023 | 27,7095 | 27,7473 | 25,8155 | 26,27 |
| 24.05.2023 | 26,27 | 26,6489 | 25,6261 | 25,6828 |
| 25.05.2023 | 25,8534 | 25,9859 | 24,8306 | 25,3041 |
| 28.05.2023 | 25,7209 | 27,0844 | 24,6223 | 25,5882 |
| 29.05.2023 | 26,0239 | 26,5162 | 25,7018 | 25,7587 |
| 30.05.2023 | 25,8155 | 26,1942 | 25,7018 | 25,7587 |
| 31.05.2023 | 26,0049 | 26,4973 | 25,8912 | 26,3269 |
| 01.06.2023 | 26,5541 | 27,0466 | 26,5541 | 26,8951 |
| 04.06.2023 | 27,4632 | 28,5429 | 27,0276 | 28,3536 |
| 05.06.2023 | 28,5429 | 29,2626 | 27,9178 | 28,2398 |
| 06.06.2023 | 28,5239 | 29,4331 | 28,3536 | 29,1868 |
| 07.06.2023 | 29,2437 | 29,6603 | 28,5618 | 29,2816 |
| 08.06.2023 | 29,6225 | 30,6452 | 29,3383 | 30,3043 |
| 11.06.2023 | 30,399 | 30,7021 | 29,3573 | 29,4519 |
| 12.06.2023 | 29,4519 | 30,0013 | 28,9406 | 29,1868 |
| 13.06.2023 | 29,2247 | 29,6035 | 28,4482 | 29,0164 |
| 14.06.2023 | 29,1111 | 30,2097 | 29,1111 | 30,2097 |
| 15.06.2023 | 30,3043 | 31,0809 | 30,0202 | 30,5884 |
| 18.06.2023 | 30,6262 | 30,9104 | 29,7361 | 30,0391 |
| 19.06.2023 | 30,077 | 30,077 | 28,6755 | 28,9217 |
| 20.06.2023 | 29,1489 | 29,1489 | 27,7664 | 27,88 |
| 21.06.2023 | 27,861 | 29,6035 | 27,4064 | 29,4709 |
| 22.06.2023 | 29,8877 | 31,5732 | 29,8877 | 31,0809 |
| 25.06.2023 | 31,4218 | 31,8953 | 31,0809 | 31,2702 |
| 26.06.2023 | 31,4786 | 31,7816 | 31,2893 | 31,5354 |
| 02.07.2023 | 31,9142 | 32,4256 | 31,8195 | 32,312 |
| 03.07.2023 | 32,3309 | 32,5014 | 31,8574 | 32,4256 |
| 04.07.2023 | 32,8044 | 35,6454 | 32,8044 | 34,6227 |
| 05.07.2023 | 34,9636 | 35,5129 | 34,3575 | 35,3234 |
| 06.07.2023 | 34,8499 | 36,403 | 34,8499 | 35,9674 |
| 09.07.2023 | 36,2515 | 36,7061 | 35,4939 | 35,9674 |
| 10.07.2023 | 36,2704 | 37,3501 | 35,6644 | 36,6493 |
| 11.07.2023 | 36,3652 | 37,4826 | 36,0811 | 37,1796 |
| 12.07.2023 | 37,3122 | 38,1645 | 36,9334 | 37,1417 |
| 13.07.2023 | 37,2743 | 37,9183 | 36,6114 | 37,9183 |
| 16.07.2023 | 38,7705 | 39,7933 | 38,7705 | 39,4145 |
| 17.07.2023 | 39,6229 | 39,9828 | 37,6531 | 38,316 |
| 18.07.2023 | 38,316 | 39,5283 | 38,0129 | 39,1115 |
| 19.07.2023 | 39,2062 | 40,1532 | 38,619 | 39,7744 |
| 20.07.2023 | 39,7744 | 40,4373 | 39,4145 | 39,9638 |
| 23.07.2023 | 40,2668 | 41,6116 | 40,0396 | 40,9487 |
| 24.07.2023 | 40,9297 | 40,9297 | 39,4524 | 39,5471 |
| 25.07.2023 | 39,7554 | 40,551 | 39,0357 | 39,7933 |
| 26.07.2023 | 40,1153 | 41,176 | 40,0584 | 40,7593 |
| 27.07.2023 | 40,7593 | 41,6495 | 40,6456 | 41,6495 |
| 30.07.2023 | 42,0661 | 43,0511 | 41,0434 | 43,0511 |
| 31.07.2023 | 43,0511 | 43,0511 | 41,6306 | 41,8577 |
| 01.08.2023 | 41,8577 | 42,3881 | 41,2896 | 42,1419 |
| 02.08.2023 | 43,0889 | 44,0549 | 41,479 | 42,0472 |
| 03.08.2023 | 42,1609 | 43,5624 | 41,4032 | 43,5624 |
| 06.08.2023 | 43,5624 | 43,9981 | 42,5586 | 43,3541 |
| 07.08.2023 | 43,6951 | 43,6951 | 42,4071 | 42,8617 |
| 08.08.2023 | 42,9563 | 44,7556 | 42,426 | 44,3201 |
| 09.08.2023 | 44,339 | 48,0134 | 44,339 | 45,4565 |
| 10.08.2023 | 45,3428 | 48,2974 | 44,9072 | 47,7767 |
| 13.08.2023 | 48,2974 | 51,0438 | 48,1555 | 50,4283 |
| 14.08.2023 | 50,9017 | 51,9435 | 48,6763 | 50,3335 |
| 15.08.2023 | 50,6649 | 50,9491 | 49,1971 | 50,1916 |
| 16.08.2023 | 49,4338 | 50,0968 | 48,8656 | 49,5286 |
| 17.08.2023 | 50,2388 | 51,1385 | 46,877 | 48,0607 |
| 20.08.2023 | 47,966 | 50,0021 | 46,7633 | 49,4812 |
| 21.08.2023 | 50,2038 | 52,0207 | 49,6301 | 51,1123 |
| 22.08.2023 | 51,2557 | 53,1205 | 50,2038 | 52,5945 |
| 23.08.2023 | 52,8814 | 54,268 | 51,2557 | 51,7817 |
| 24.08.2023 | 52,0207 | 54,9374 | 51,3513 | 54,5549 |
| 27.08.2023 | 54,9852 | 56,4674 | 54,6983 | 55,4633 |
| 28.08.2023 | 55,5111 | 57,2802 | 54,6505 | 57,0889 |
| 30.08.2023 | 58,3321 | 60,9619 | 56,2762 | 59,4318 |
| 31.08.2023 | 60,675 | 61,5356 | 57,6627 | 59,384 |
| 03.09.2023 | 59,7665 | 60,8662 | 58,6668 | 58,8102 |
| 04.09.2023 | 58,9058 | 59,5275 | 57,9974 | 58,2843 |
| 05.09.2023 | 58,6668 | 58,6668 | 56,8021 | 57,6627 |
| 06.09.2023 | 59,91 | 63,4003 | 59,6709 | 63,1134 |
| 07.09.2023 | 63,1134 | 63,3047 | 61,5356 | 61,9181 |
| 10.09.2023 | 62,3484 | 63,7828 | 61,4878 | 61,8225 |
| 11.09.2023 | 61,8225 | 64,3566 | 61,3921 | 63,5916 |
| 12.09.2023 | 63,5916 | 64,0697 | 60,5794 | 61,6313 |
| 13.09.2023 | 61,6313 | 62,1572 | 57,1846 | 61,6313 |
| 14.09.2023 | 61,4878 | 64,0218 | 59,9577 | 60,3402 |
| 17.09.2023 | 60,3402 | 60,3402 | 57,3281 | 59,145 |
| 18.09.2023 | 59,145 | 60,5315 | 56,8499 | 60,2446 |
| 19.09.2023 | 60,3402 | 62,205 | 58,619 | 58,619 |
| 20.09.2023 | 59,1927 | 60,0056 | 58,5233 | 59,0015 |
| 21.09.2023 | 59,0015 | 59,3362 | 57,0889 | 57,854 |
| 24.09.2023 | 58,1887 | 58,8102 | 57,1846 | 58,8102 |
| 25.09.2023 | 59,0971 | 59,9577 | 58,1887 | 58,8581 |
| 26.09.2023 | 59,0971 | 60,2925 | 58,1408 | 59,2406 |
| 27.09.2023 | 60,2446 | 60,2446 | 55,272 | 56,4196 |
| 28.09.2023 | 56,8977 | 57,1368 | 55,5589 | 55,6545 |
| 01.10.2023 | 56,037 | 58,1408 | 55,9893 | 57,7106 |
| 02.10.2023 | 58,2365 | 58,7625 | 56,4196 | 56,8021 |
| 03.10.2023 | 56,9455 | 58,619 | 56,8977 | 57,4237 |
| 04.10.2023 | 59,384 | 59,8143 | 57,0412 | 59,5752 |
| 05.10.2023 | 59,0971 | 62,444 | 58,3799 | 62,3963 |
| 08.10.2023 | 61,44 | 62,8265 | 59,2406 | 59,2406 |
| 09.10.2023 | 62,1572 | 65,1216 | 61,679 | 63,9262 |
| 10.10.2023 | 64,2131 | 67,0819 | 62,6353 | 63,5916 |
| 11.10.2023 | 64,6434 | 65,3128 | 60,5315 | 62,6353 |
| 12.10.2023 | 62,6831 | 63,7828 | 60,9619 | 62,8265 |
| 15.10.2023 | 63,5437 | 64,0218 | 59,5275 | 59,8143 |
| 16.10.2023 | 60,1969 | 61,2965 | 58,7146 | 60,7228 |
| 17.10.2023 | 59,7665 | 62,4919 | 59,1927 | 60,7706 |
| 18.10.2023 | 62,1572 | 63,1612 | 61,2009 | 62,0138 |
| 19.10.2023 | 61,1053 | 63,209 | 58,5712 | 59,3362 |
| 22.10.2023 | 60,3402 | 61,0575 | 59,2406 | 59,5275 |
| 23.10.2023 | 60,1012 | 62,0138 | 59,1927 | 61,2009 |
| 24.10.2023 | 61,2965 | 62,1094 | 57,9974 | 58,0931 |
| 25.10.2023 | 58,4277 | 59,2884 | 56,6587 | 58,1887 |
| 26.10.2023 | 59,0015 | 59,5752 | 57,6149 | 59,2884 |
| 29.10.2023 | 59,0971 | 60,1012 | 58,5712 | 59,7665 |
| 30.10.2023 | 60,1969 | 61,2009 | 56,4196 | 57,1846 |
| 31.10.2023 | 57,2802 | 59,0971 | 56,4674 | 58,8102 |
| 01.11.2023 | 60,1012 | 60,6271 | 58,3799 | 59,7187 |
| 02.11.2023 | 59,7665 | 61,4878 | 59,4318 | 61,4878 |
| 05.11.2023 | 62,2528 | 63,3047 | 61,2009 | 62,0615 |
| 06.11.2023 | 62,1572 | 63,3524 | 60,6271 | 62,205 |
| 07.11.2023 | 62,7787 | 64,8825 | 62,2528 | 64,8825 |
| 08.11.2023 | 64,0218 | 64,8825 | 61,7746 | 63,4959 |
| 09.11.2023 | 61,2009 | 61,9659 | 59,8621 | 60,0534 |
| 12.11.2023 | 59,91 | 60,2446 | 57,4237 | 57,4237 |
| 13.11.2023 | 57,6149 | 58,0452 | 56,4196 | 57,0412 |
| 14.11.2023 | 57,854 | 58,0452 | 56,4674 | 56,5152 |
| 15.11.2023 | 56,7064 | 57,9974 | 56,6108 | 57,8062 |
| 16.11.2023 | 57,8062 | 59,5275 | 57,5193 | 59,2884 |
| 19.11.2023 | 59,7187 | 59,8621 | 58,1408 | 58,2365 |
| 20.11.2023 | 58,5233 | 59,0015 | 57,9974 | 57,9974 |
| 21.11.2023 | 58,0931 | 58,5233 | 57,1846 | 57,1846 |
| 22.11.2023 | 57,3758 | 58,3321 | 56,037 | 57,2802 |
| 23.11.2023 | 57,4237 | 58,1887 | 55,8458 | 57,1846 |
| 26.11.2023 | 57,8062 | 57,9496 | 56,4196 | 56,7064 |
| 27.11.2023 | 56,8977 | 57,6627 | 56,2762 | 56,2762 |
| 28.11.2023 | 56,7064 | 56,8977 | 54,3158 | 55,1764 |
| 29.11.2023 | 55,1764 | 56,1327 | 54,507 | 55,9893 |
| 30.11.2023 | 56,8977 | 56,8977 | 55,4155 | 55,8458 |
| 03.12.2023 | 56,5152 | 57,3758 | 54,9374 | 57,1846 |
| 04.12.2023 | 57,1846 | 58,6668 | 57,1846 | 58,2365 |
| 05.12.2023 | 58,2365 | 58,5233 | 55,6545 | 56,1327 |
| 06.12.2023 | 56,3239 | 56,4196 | 54,7939 | 56,1327 |
| 07.12.2023 | 56,2762 | 57,2802 | 56,037 | 56,7543 |
| 10.12.2023 | 56,6587 | 56,7064 | 53,8376 | 53,8855 |
| 11.12.2023 | 53,742 | 53,8855 | 51,8773 | 52,3076 |
| 12.12.2023 | 52,738 | 52,977 | 49,7257 | 49,7257 |
| 13.12.2023 | 50,4907 | 53,0726 | 50,1561 | 53,0726 |
| 14.12.2023 | 53,0726 | 55,6545 | 52,9292 | 55,6545 |
| 17.12.2023 | 55,3677 | 55,4155 | 51,9251 | 52,738 |
| 18.12.2023 | 52,5945 | 52,977 | 49,6779 | 50,3473 |
| 19.12.2023 | 50,682 | 51,8773 | 50,3473 | 50,682 |
| 20.12.2023 | 50,7298 | 51,7817 | 49,9648 | 51,3513 |
| 21.12.2023 | 51,4948 | 52,738 | 50,8254 | 50,8254 |
| 24.12.2023 | 50,5386 | 50,5386 | 48,2913 | 50,2038 |
| 25.12.2023 | 50,1561 | 51,447 | 49,1519 | 51,447 |
| 26.12.2023 | 51,447 | 51,8295 | 49,9169 | 51,3513 |
| 27.12.2023 | 51,6382 | 52,0686 | 50,8732 | 51,0645 |
| 28.12.2023 | 51,5905 | 51,9251 | 50,4907 | 51,5905 |