Seker Finansal Kiralama A.S. (IST:SEKFK)
Turkey · Delayed Price · Currency is TRY 9.94
-0.36 (-3.50%)
At close: Feb 9, 2026
IST:SEKFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |