Seker Finansal Kiralama A.S. (IST:SEKFK)
Turkey · Delayed Price · Currency is TRY 8.50
-0.09 (-1.05%)
At close: Oct 3, 2025
IST:SEKFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.44 | 8.45 | 8.29 | 8.34 | 8.34 | -1.77% | 505,682 |
| Oct 7, 2025 | 8.50 | 8.60 | 8.15 | 8.49 | 8.49 | -0.12% | 415,358 |
| Oct 6, 2025 | 8.51 | 8.70 | 8.46 | 8.50 | 8.50 | - | 361,917 |
| Oct 3, 2025 | 8.55 | 8.61 | 8.35 | 8.50 | 8.50 | -1.05% | 249,450 |
| Oct 2, 2025 | 8.63 | 8.68 | 8.50 | 8.59 | 8.59 | -0.12% | 266,078 |
| Oct 1, 2025 | 8.70 | 8.72 | 8.27 | 8.60 | 8.60 | 0.70% | 513,736 |
| Sep 30, 2025 | 8.43 | 8.54 | 8.27 | 8.54 | 8.54 | 1.30% | 443,653 |
| Sep 29, 2025 | 8.60 | 8.62 | 8.38 | 8.43 | 8.43 | -1.75% | 527,694 |
| Sep 26, 2025 | 8.70 | 8.73 | 8.58 | 8.58 | 8.58 | -2.17% | 266,746 |
| Sep 25, 2025 | 8.77 | 8.79 | 8.59 | 8.77 | 8.77 | -0.34% | 388,638 |
| Sep 24, 2025 | 8.69 | 8.80 | 8.55 | 8.80 | 8.80 | 1.38% | 536,752 |
| Sep 23, 2025 | 8.82 | 8.89 | 8.61 | 8.68 | 8.68 | -2.14% | 443,940 |
| Sep 22, 2025 | 8.90 | 8.90 | 8.71 | 8.87 | 8.87 | 1.37% | 803,757 |
| Sep 19, 2025 | 8.70 | 8.89 | 8.60 | 8.75 | 8.75 | - | 425,554 |
| Sep 18, 2025 | 8.60 | 8.78 | 8.51 | 8.75 | 8.75 | 1.39% | 740,715 |
| Sep 17, 2025 | 8.52 | 8.66 | 8.46 | 8.63 | 8.63 | 1.53% | 454,274 |
| Sep 16, 2025 | 8.57 | 8.57 | 8.40 | 8.50 | 8.50 | -1.16% | 828,666 |
| Sep 15, 2025 | 8.11 | 8.66 | 7.90 | 8.60 | 8.60 | 6.04% | 720,091 |
| Sep 12, 2025 | 8.24 | 8.28 | 8.05 | 8.11 | 8.11 | -0.98% | 291,865 |
| Sep 11, 2025 | 8.40 | 8.47 | 8.09 | 8.19 | 8.19 | -1.92% | 399,319 |
| Sep 10, 2025 | 8.56 | 8.57 | 8.20 | 8.35 | 8.35 | -1.88% | 472,598 |
| Sep 9, 2025 | 8.62 | 8.72 | 8.40 | 8.51 | 8.51 | -1.39% | 424,505 |
| Sep 8, 2025 | 8.63 | 8.90 | 8.55 | 8.63 | 8.63 | -3.36% | 446,752 |
| Sep 5, 2025 | 9.07 | 9.10 | 8.87 | 8.93 | 8.93 | -1.54% | 429,777 |
| Sep 4, 2025 | 9.05 | 9.11 | 8.93 | 9.07 | 9.07 | 0.22% | 607,862 |
| Sep 3, 2025 | 8.80 | 9.05 | 8.50 | 9.05 | 9.05 | 0.67% | 924,411 |
| Sep 2, 2025 | 9.17 | 9.21 | 8.42 | 8.99 | 8.99 | -2.07% | 1,006,821 |
| Sep 1, 2025 | 9.10 | 9.32 | 9.07 | 9.18 | 9.18 | 0.44% | 774,179 |
| Aug 29, 2025 | 9.16 | 9.19 | 9.05 | 9.14 | 9.14 | -0.22% | 626,327 |
| Aug 28, 2025 | 9.14 | 9.28 | 8.75 | 9.16 | 9.16 | 0.66% | 562,670 |
| Aug 27, 2025 | 9.27 | 9.28 | 9.07 | 9.10 | 9.10 | -2.05% | 605,499 |
| Aug 26, 2025 | 9.47 | 9.55 | 9.22 | 9.29 | 9.29 | -1.90% | 963,696 |
| Aug 25, 2025 | 9.09 | 9.59 | 9.02 | 9.47 | 9.47 | 4.18% | 1,156,959 |
| Aug 22, 2025 | 9.26 | 9.38 | 9.00 | 9.09 | 9.09 | -1.84% | 1,035,365 |
| Aug 21, 2025 | 9.15 | 9.30 | 9.10 | 9.26 | 9.26 | 0.11% | 551,938 |
| Aug 20, 2025 | 9.11 | 9.31 | 8.99 | 9.25 | 9.25 | 0.87% | 825,064 |
| Aug 19, 2025 | 9.17 | 9.30 | 8.92 | 9.17 | 9.17 | - | 1,013,234 |
| Aug 18, 2025 | 8.83 | 9.20 | 8.78 | 9.17 | 9.17 | 3.85% | 1,107,100 |
| Aug 15, 2025 | 8.76 | 8.95 | 8.37 | 8.83 | 8.83 | 0.80% | 1,187,493 |
| Aug 14, 2025 | 8.99 | 9.09 | 8.67 | 8.76 | 8.76 | -3.20% | 890,450 |
| Aug 13, 2025 | 9.16 | 9.24 | 8.81 | 9.05 | 9.05 | -1.20% | 1,177,779 |
| Aug 12, 2025 | 9.49 | 9.65 | 9.11 | 9.16 | 9.16 | -3.48% | 1,142,231 |
| Aug 11, 2025 | 9.90 | 9.93 | 9.49 | 9.49 | 9.49 | -3.56% | 1,284,043 |
| Aug 8, 2025 | 9.97 | 10.09 | 9.61 | 9.84 | 9.84 | -1.60% | 1,500,176 |
| Aug 7, 2025 | 9.79 | 10.40 | 9.55 | 10.00 | 10.00 | 5.37% | 3,228,396 |
| Aug 6, 2025 | 9.50 | 9.64 | 9.28 | 9.49 | 9.49 | -0.21% | 1,623,787 |
| Aug 5, 2025 | 9.79 | 10.05 | 9.50 | 9.51 | 9.51 | -2.86% | 1,249,891 |
| Aug 4, 2025 | 9.45 | 9.83 | 9.35 | 9.79 | 9.79 | 4.04% | 2,394,902 |
| Aug 1, 2025 | 9.44 | 9.75 | 9.11 | 9.41 | 9.41 | -0.74% | 1,514,148 |
| Jul 31, 2025 | 9.15 | 9.64 | 8.79 | 9.48 | 9.48 | 4.52% | 2,094,428 |