Seker Finansal Kiralama A.S. (IST:SEKFK)
Turkey · Delayed Price · Currency is TRY 9.18
+0.04 (0.44%)
At close: Sep 1, 2025
IST:SEKFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.16 | 9.19 | 9.05 | 9.14 | - | -0.22% | 626,327 |
| Aug 28, 2025 | 9.14 | 9.28 | 8.75 | 9.16 | - | 0.66% | 562,670 |
| Aug 27, 2025 | 9.27 | 9.28 | 9.07 | 9.10 | - | -2.05% | 605,499 |
| Aug 26, 2025 | 9.47 | 9.55 | 9.22 | 9.29 | - | -1.90% | 963,696 |
| Aug 25, 2025 | 9.09 | 9.59 | 9.02 | 9.47 | - | 4.18% | 1,156,959 |
| Aug 22, 2025 | 9.26 | 9.38 | 9.00 | 9.09 | - | -1.84% | 1,035,365 |
| Aug 21, 2025 | 9.15 | 9.30 | 9.10 | 9.26 | - | 0.11% | 551,938 |
| Aug 20, 2025 | 9.11 | 9.31 | 8.99 | 9.25 | - | 0.87% | 825,064 |
| Aug 19, 2025 | 9.17 | 9.30 | 8.92 | 9.17 | - | - | 1,013,234 |
| Aug 18, 2025 | 8.83 | 9.20 | 8.78 | 9.17 | - | 3.85% | 1,107,100 |
| Aug 15, 2025 | 8.76 | 8.95 | 8.37 | 8.83 | - | 0.80% | 1,187,493 |
| Aug 14, 2025 | 8.99 | 9.09 | 8.67 | 8.76 | - | -3.20% | 890,450 |
| Aug 13, 2025 | 9.16 | 9.24 | 8.81 | 9.05 | - | -1.20% | 1,177,779 |
| Aug 12, 2025 | 9.49 | 9.65 | 9.11 | 9.16 | - | -3.48% | 1,142,231 |
| Aug 11, 2025 | 9.90 | 9.93 | 9.49 | 9.49 | - | -3.56% | 1,284,043 |
| Aug 8, 2025 | 9.97 | 10.09 | 9.61 | 9.84 | - | -1.60% | 1,500,176 |
| Aug 7, 2025 | 9.79 | 10.40 | 9.55 | 10.00 | - | 5.37% | 3,228,396 |
| Aug 6, 2025 | 9.50 | 9.64 | 9.28 | 9.49 | - | -0.21% | 1,623,787 |
| Aug 5, 2025 | 9.79 | 10.05 | 9.50 | 9.51 | - | -2.86% | 1,249,891 |
| Aug 4, 2025 | 9.45 | 9.83 | 9.35 | 9.79 | - | 4.04% | 2,394,902 |
| Aug 1, 2025 | 9.44 | 9.75 | 9.11 | 9.41 | - | -0.74% | 1,514,148 |
| Jul 31, 2025 | 9.15 | 9.64 | 8.79 | 9.48 | - | 4.52% | 2,094,428 |
| Jul 30, 2025 | 9.00 | 9.24 | 8.89 | 9.07 | - | 1.68% | 1,354,844 |
| Jul 29, 2025 | 8.55 | 9.23 | 8.50 | 8.92 | - | 4.33% | 1,550,876 |
| Jul 28, 2025 | 8.37 | 8.64 | 8.28 | 8.55 | - | 2.15% | 692,554 |
| Jul 25, 2025 | 8.33 | 8.56 | 8.20 | 8.37 | - | 0.48% | 1,114,204 |
| Jul 24, 2025 | 8.62 | 8.62 | 8.19 | 8.33 | - | -3.92% | 919,272 |
| Jul 23, 2025 | 8.80 | 8.82 | 8.40 | 8.67 | - | -0.69% | 1,151,891 |
| Jul 22, 2025 | 8.88 | 9.10 | 8.43 | 8.73 | - | -3.00% | 1,782,860 |
| Jul 21, 2025 | 8.77 | 9.32 | 8.34 | 9.00 | - | 2.62% | 2,246,458 |
| Jul 18, 2025 | 8.65 | 8.86 | 8.15 | 8.77 | - | 8.54% | 2,923,493 |
| Jul 17, 2025 | 7.37 | 8.08 | 7.30 | 8.08 | - | 9.93% | 2,133,562 |
| Jul 16, 2025 | 7.23 | 7.38 | 7.13 | 7.35 | - | 2.23% | 1,202,348 |
| Jul 14, 2025 | 7.18 | 7.26 | 7.07 | 7.19 | - | 0.14% | 537,756 |
| Jul 11, 2025 | 7.09 | 7.24 | 7.06 | 7.18 | - | 1.27% | 984,820 |
| Jul 10, 2025 | 7.05 | 7.12 | 7.05 | 7.09 | - | 0.71% | 584,084 |
| Jul 9, 2025 | 7.08 | 7.11 | 6.99 | 7.04 | - | -0.28% | 526,688 |
| Jul 8, 2025 | 7.07 | 7.21 | 7.00 | 7.06 | - | -0.14% | 610,571 |
| Jul 7, 2025 | 7.05 | 7.10 | 7.00 | 7.07 | - | -0.14% | 519,906 |
| Jul 4, 2025 | 7.12 | 7.15 | 7.01 | 7.08 | - | -0.56% | 415,286 |
| Jul 3, 2025 | 7.08 | 7.17 | 7.03 | 7.12 | - | 0.56% | 472,912 |
| Jul 2, 2025 | 7.10 | 7.14 | 7.02 | 7.08 | - | -0.28% | 607,121 |
| Jul 1, 2025 | 7.09 | 7.16 | 6.97 | 7.10 | - | 0.14% | 802,910 |
| Jun 30, 2025 | 6.98 | 7.13 | 6.94 | 7.09 | - | 1.87% | 933,461 |
| Jun 27, 2025 | 6.90 | 7.04 | 6.78 | 6.96 | - | 0.72% | 504,940 |
| Jun 26, 2025 | 6.90 | 7.04 | 6.89 | 6.91 | - | -0.43% | 505,073 |
| Jun 25, 2025 | 6.97 | 7.00 | 6.87 | 6.94 | - | -0.43% | 294,523 |
| Jun 24, 2025 | 6.82 | 6.97 | 6.76 | 6.97 | - | 2.20% | 692,965 |
| Jun 23, 2025 | 6.77 | 6.82 | 6.61 | 6.82 | - | -0.58% | 543,428 |
| Jun 20, 2025 | 6.85 | 6.95 | 6.51 | 6.86 | - | 0.15% | 524,814 |