Seker Finansal Kiralama A.S. (IST:SEKFK)
Turkey · Delayed Price · Currency is TRY 8.38
+0.01 (0.12%)
At close: Jan 16, 2026
IST:SEKFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 8.43 | 8.45 | 8.36 | 8.39 | 8.39 | -0.47% | 613,479 |
| Dec 17, 2025 | 8.48 | 8.51 | 8.38 | 8.43 | 8.43 | -0.59% | 1,009,306 |
| Dec 16, 2025 | 8.45 | 8.51 | 8.36 | 8.48 | 8.48 | 0.71% | 829,577 |
| Dec 15, 2025 | 8.40 | 8.48 | 8.35 | 8.42 | 8.42 | 0.24% | 654,604 |
| Dec 12, 2025 | 8.33 | 8.47 | 8.30 | 8.40 | 8.40 | 0.60% | 367,734 |
| Dec 11, 2025 | 8.44 | 8.44 | 8.28 | 8.35 | 8.35 | -0.36% | 454,777 |
| Dec 10, 2025 | 8.43 | 8.55 | 8.34 | 8.38 | 8.38 | -0.71% | 597,127 |
| Dec 9, 2025 | 8.44 | 8.54 | 8.36 | 8.44 | 8.44 | -0.24% | 291,235 |
| Dec 8, 2025 | 8.40 | 8.48 | 8.36 | 8.46 | 8.46 | 0.71% | 393,015 |
| Dec 5, 2025 | 8.33 | 8.49 | 8.28 | 8.40 | 8.40 | 0.84% | 511,094 |
| Dec 4, 2025 | 8.51 | 8.65 | 8.33 | 8.33 | 8.33 | -2.69% | 290,906 |
| Dec 3, 2025 | 8.56 | 8.71 | 8.51 | 8.56 | 8.56 | -0.23% | 438,050 |
| Dec 2, 2025 | 8.46 | 8.63 | 8.41 | 8.58 | 8.58 | 1.30% | 375,733 |
| Dec 1, 2025 | 8.37 | 8.53 | 8.30 | 8.47 | 8.47 | 1.07% | 509,143 |
| Nov 28, 2025 | 8.35 | 8.40 | 8.30 | 8.38 | 8.38 | -0.48% | 278,860 |
| Nov 27, 2025 | 8.30 | 8.49 | 8.24 | 8.42 | 8.42 | 1.45% | 410,955 |
| Nov 26, 2025 | 8.47 | 8.50 | 8.28 | 8.30 | 8.30 | -1.89% | 514,953 |
| Nov 25, 2025 | 8.65 | 8.65 | 8.40 | 8.46 | 8.46 | -1.97% | 369,838 |
| Nov 24, 2025 | 8.51 | 8.64 | 8.46 | 8.63 | 8.63 | 0.35% | 275,191 |
| Nov 21, 2025 | 8.58 | 8.65 | 8.46 | 8.60 | 8.60 | -0.23% | 283,572 |
| Nov 20, 2025 | 8.71 | 8.77 | 8.50 | 8.62 | 8.62 | -1.93% | 585,432 |
| Nov 19, 2025 | 8.88 | 8.90 | 8.45 | 8.79 | 8.79 | -0.34% | 861,230 |
| Nov 18, 2025 | 8.54 | 8.85 | 8.47 | 8.82 | 8.82 | 3.28% | 905,429 |
| Nov 17, 2025 | 8.44 | 8.58 | 8.41 | 8.54 | 8.54 | 1.18% | 739,277 |
| Nov 14, 2025 | 8.48 | 8.54 | 8.35 | 8.44 | 8.44 | -0.47% | 419,088 |
| Nov 13, 2025 | 8.30 | 8.65 | 8.15 | 8.48 | 8.48 | 1.07% | 395,949 |
| Nov 12, 2025 | 8.49 | 8.54 | 8.38 | 8.39 | 8.39 | -1.18% | 527,393 |
| Nov 11, 2025 | 8.64 | 8.64 | 8.31 | 8.49 | 8.49 | -2.41% | 548,910 |
| Nov 10, 2025 | 8.93 | 8.93 | 8.49 | 8.70 | 8.70 | -3.01% | 963,010 |
| Nov 7, 2025 | 9.20 | 9.30 | 8.92 | 8.97 | 8.97 | -4.47% | 910,926 |