Seker Finansal Kiralama A.S. (IST:SEKFK)
Turkey · Delayed Price · Currency is TRY 9.47
-0.68 (-6.70%)
Last updated: Mar 2, 2026, 3:57 PM GMT+3
IST:SEKFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.32 | 10.33 | 9.85 | 10.15 | 10.15 | -1.65% | 1,066,492 |
| Feb 26, 2026 | 10.05 | 10.37 | 9.98 | 10.32 | 10.32 | 2.69% | 1,047,670 |
| Feb 25, 2026 | 9.90 | 10.06 | 9.61 | 10.05 | 10.05 | 2.45% | 1,918,230 |
| Feb 24, 2026 | 10.12 | 10.12 | 9.80 | 9.81 | 9.81 | -3.06% | 881,497 |
| Feb 23, 2026 | 9.90 | 10.34 | 9.74 | 10.12 | 10.12 | 2.22% | 1,637,177 |
| Feb 20, 2026 | 9.33 | 9.91 | 9.30 | 9.90 | 9.90 | 6.22% | 1,803,545 |
| Feb 19, 2026 | 9.68 | 9.80 | 9.20 | 9.32 | 9.32 | -4.12% | 1,300,846 |
| Feb 18, 2026 | 9.75 | 9.81 | 9.69 | 9.72 | 9.72 | -0.41% | 838,546 |
| Feb 17, 2026 | 9.80 | 9.86 | 9.61 | 9.76 | 9.76 | -1.01% | 968,270 |
| Feb 16, 2026 | 9.84 | 9.99 | 9.69 | 9.86 | 9.86 | 0.20% | 826,479 |
| Feb 13, 2026 | 9.60 | 9.93 | 9.49 | 9.84 | 9.84 | 2.50% | 1,210,134 |
| Feb 12, 2026 | 9.54 | 9.66 | 9.36 | 9.60 | 9.60 | 0.63% | 1,347,675 |
| Feb 11, 2026 | 9.45 | 9.59 | 9.24 | 9.54 | 9.54 | -1.04% | 2,638,419 |
| Feb 10, 2026 | 9.83 | 9.83 | 9.30 | 9.64 | 9.64 | -3.02% | 2,480,439 |
| Feb 9, 2026 | 10.00 | 10.09 | 9.51 | 9.94 | 9.94 | -3.50% | 1,856,808 |
| Feb 6, 2026 | 10.17 | 10.33 | 9.70 | 10.30 | 10.30 | -0.48% | 1,464,223 |
| Feb 5, 2026 | 10.13 | 10.68 | 9.99 | 10.35 | 10.35 | 2.27% | 2,429,867 |
| Feb 4, 2026 | 9.18 | 10.12 | 9.04 | 10.12 | 10.12 | 10.00% | 4,029,802 |
| Feb 3, 2026 | 9.10 | 9.20 | 8.65 | 9.20 | 9.20 | 0.55% | 582,666 |
| Feb 2, 2026 | 8.99 | 9.33 | 8.73 | 9.15 | 9.15 | 1.55% | 1,048,355 |
| Jan 30, 2026 | 9.10 | 9.31 | 8.83 | 9.01 | 9.01 | -1.42% | 728,009 |
| Jan 29, 2026 | 8.78 | 9.36 | 8.62 | 9.14 | 9.14 | 3.98% | 1,544,382 |
| Jan 28, 2026 | 8.65 | 8.99 | 8.63 | 8.79 | 8.79 | 0.80% | 647,127 |
| Jan 27, 2026 | 8.38 | 8.83 | 8.35 | 8.72 | 8.72 | 3.44% | 1,709,630 |
| Jan 26, 2026 | 8.35 | 8.46 | 8.29 | 8.43 | 8.43 | 0.36% | 640,307 |
| Jan 23, 2026 | 8.44 | 8.52 | 8.36 | 8.40 | 8.40 | 0.24% | 835,347 |
| Jan 22, 2026 | 8.27 | 8.44 | 8.25 | 8.38 | 8.38 | 1.09% | 478,705 |
| Jan 21, 2026 | 8.27 | 8.37 | 8.22 | 8.29 | 8.29 | 0.12% | 400,930 |
| Jan 20, 2026 | 8.33 | 8.34 | 8.21 | 8.28 | 8.28 | -0.60% | 569,949 |
| Jan 19, 2026 | 8.38 | 8.42 | 8.26 | 8.33 | 8.33 | -0.60% | 843,154 |
| Jan 16, 2026 | 8.37 | 8.45 | 8.30 | 8.38 | 8.38 | 0.12% | 453,030 |
| Jan 15, 2026 | 8.40 | 8.45 | 8.27 | 8.37 | 8.37 | 0.24% | 429,664 |
| Jan 14, 2026 | 8.42 | 8.51 | 8.34 | 8.35 | 8.35 | -0.83% | 881,113 |
| Jan 13, 2026 | 7.95 | 8.54 | 7.95 | 8.42 | 8.42 | 5.38% | 1,484,848 |
| Jan 12, 2026 | 7.99 | 8.15 | 7.81 | 7.99 | 7.99 | - | 889,403 |
| Jan 9, 2026 | 7.98 | 8.14 | 7.93 | 7.99 | 7.99 | 0.13% | 691,422 |
| Jan 8, 2026 | 7.95 | 8.00 | 7.90 | 7.98 | 7.98 | 0.25% | 348,567 |
| Jan 7, 2026 | 8.00 | 8.05 | 7.93 | 7.96 | 7.96 | - | 361,943 |
| Jan 6, 2026 | 7.98 | 8.04 | 7.92 | 7.96 | 7.96 | -0.50% | 498,534 |
| Jan 5, 2026 | 8.05 | 8.06 | 7.94 | 8.00 | 8.00 | -0.62% | 380,322 |
| Jan 2, 2026 | 8.09 | 8.09 | 7.95 | 8.05 | 8.05 | 0.63% | 271,331 |
| Dec 31, 2025 | 7.97 | 8.02 | 7.89 | 8.00 | 8.00 | 0.13% | 455,361 |
| Dec 30, 2025 | 7.93 | 8.02 | 7.85 | 7.99 | 7.99 | 0.76% | 597,235 |
| Dec 29, 2025 | 8.05 | 8.06 | 7.87 | 7.93 | 7.93 | -1.49% | 324,256 |
| Dec 26, 2025 | 8.13 | 8.13 | 7.89 | 8.05 | 8.05 | -0.74% | 549,569 |
| Dec 25, 2025 | 7.91 | 8.21 | 7.85 | 8.11 | 8.11 | 2.66% | 747,752 |
| Dec 24, 2025 | 8.03 | 8.05 | 7.85 | 7.90 | 7.90 | -1.62% | 307,223 |
| Dec 23, 2025 | 8.14 | 8.14 | 7.75 | 8.03 | 8.03 | -1.35% | 553,573 |
| Dec 22, 2025 | 8.31 | 8.36 | 8.00 | 8.14 | 8.14 | -1.93% | 664,451 |
| Dec 19, 2025 | 8.39 | 8.43 | 8.28 | 8.30 | 8.30 | -1.07% | 323,031 |