Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.691,06 -698,89 (-1,22%)
Söke Degirmencilik Sanayi ve Ticaret A.S. (SOKE.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 14,36 | 14,49 | 14,22 | 14,22 | 14,22 | 1.503.738 |
| 27 giu 2024 | 14,50 | 14,77 | 14,29 | 14,36 | 14,36 | 1.827.434 |
| 26 giu 2024 | 14,13 | 14,52 | 14,12 | 14,50 | 14,50 | 2.921.031 |
| 25 giu 2024 | 14,23 | 14,44 | 14,19 | 14,22 | 14,22 | 1.519.573 |
| 24 giu 2024 | 14,50 | 14,56 | 14,14 | 14,22 | 14,22 | 1.261.933 |
| 21 giu 2024 | 14,43 | 14,58 | 14,41 | 14,50 | 14,50 | 1.693.878 |
| 20 giu 2024 | 14,50 | 14,55 | 14,33 | 14,42 | 14,42 | 1.968.312 |
| 14 giu 2024 | 14,41 | 14,70 | 14,26 | 14,63 | 14,63 | 1.557.388 |
| 13 giu 2024 | 13,95 | 14,40 | 13,95 | 14,29 | 14,29 | 1.106.013 |
| 12 giu 2024 | 14,05 | 14,17 | 13,89 | 13,90 | 13,90 | 1.172.195 |
| 11 giu 2024 | 14,15 | 14,27 | 14,03 | 14,05 | 14,05 | 1.258.607 |
| 10 giu 2024 | 14,49 | 14,49 | 14,15 | 14,15 | 14,15 | 1.209.066 |
| 07 giu 2024 | 14,68 | 14,88 | 14,45 | 14,49 | 14,49 | 2.007.829 |
| 06 giu 2024 | 14,64 | 14,79 | 14,64 | 14,66 | 14,66 | 1.130.775 |
| 05 giu 2024 | 14,86 | 14,94 | 14,45 | 14,60 | 14,60 | 1.425.537 |
| 04 giu 2024 | 14,75 | 15,03 | 14,75 | 14,86 | 14,86 | 1.544.225 |
| 03 giu 2024 | 14,96 | 15,00 | 14,59 | 14,75 | 14,75 | 1.631.093 |
| 31 mag 2024 | 15,00 | 15,13 | 14,87 | 14,94 | 14,94 | 1.197.360 |
| 30 mag 2024 | 15,12 | 15,19 | 14,85 | 15,00 | 15,00 | 1.205.242 |
| 29 mag 2024 | 15,41 | 15,69 | 15,10 | 15,12 | 15,12 | 1.879.512 |
| 28 mag 2024 | 15,45 | 15,55 | 15,30 | 15,34 | 15,34 | 1.749.183 |
| 27 mag 2024 | 15,88 | 15,97 | 15,36 | 15,43 | 15,43 | 2.276.556 |
| 24 mag 2024 | 16,00 | 16,14 | 15,85 | 15,88 | 15,88 | 1.684.177 |
| 23 mag 2024 | 15,86 | 16,14 | 15,86 | 15,96 | 15,96 | 2.074.230 |
| 22 mag 2024 | 15,83 | 16,13 | 15,82 | 15,84 | 15,84 | 1.729.951 |
| 21 mag 2024 | 16,42 | 16,42 | 15,80 | 15,82 | 15,82 | 3.202.685 |
| 20 mag 2024 | 16,29 | 16,61 | 16,02 | 16,28 | 16,28 | 4.546.836 |
| 17 mag 2024 | 16,81 | 17,08 | 16,71 | 17,08 | 17,08 | 2.334.213 |
| 16 mag 2024 | 16,64 | 16,94 | 16,50 | 16,80 | 16,80 | 2.085.367 |
| 15 mag 2024 | 16,53 | 16,76 | 16,51 | 16,64 | 16,64 | 1.703.952 |
| 14 mag 2024 | 16,37 | 16,87 | 16,25 | 16,51 | 16,51 | 2.710.397 |
| 13 mag 2024 | 17,00 | 17,11 | 16,37 | 16,37 | 16,37 | 2.252.122 |
| 10 mag 2024 | 17,22 | 17,23 | 16,64 | 17,00 | 17,00 | 3.131.642 |
| 09 mag 2024 | 16,78 | 16,99 | 16,75 | 16,84 | 16,84 | 1.743.747 |
| 08 mag 2024 | 16,98 | 17,09 | 16,75 | 16,78 | 16,78 | 1.826.243 |
| 07 mag 2024 | 17,32 | 17,40 | 16,76 | 16,98 | 16,98 | 2.372.019 |
| 06 mag 2024 | 17,56 | 17,73 | 17,29 | 17,30 | 17,30 | 2.205.324 |
| 03 mag 2024 | 17,50 | 17,78 | 17,38 | 17,54 | 17,54 | 2.835.311 |
| 02 mag 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 gen 2024 | 20,56 | 20,90 | 20,32 | 20,80 | 20,80 | 2.962.557 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.