Seker Finansal Kiralama A.S. (IST:SEKFK)
Turkey · Delayed Price · Currency is TRY 8.97
-0.42 (-4.47%)
At close: Nov 7, 2025
IST:SEKFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.20 | 9.30 | 8.92 | 8.97 | 8.97 | -4.47% | 910,926 |
| Nov 6, 2025 | 9.09 | 9.41 | 8.94 | 9.39 | 9.39 | 5.86% | 2,180,696 |
| Nov 5, 2025 | 8.86 | 8.92 | 8.65 | 8.87 | 8.87 | -0.56% | 663,943 |
| Nov 4, 2025 | 8.90 | 8.92 | 8.79 | 8.92 | 8.92 | 0.90% | 1,026,018 |
| Nov 3, 2025 | 8.95 | 9.00 | 8.80 | 8.84 | 8.84 | -1.23% | 917,530 |
| Oct 31, 2025 | 8.98 | 9.15 | 8.74 | 8.95 | 8.95 | -0.11% | 707,520 |
| Oct 30, 2025 | 8.47 | 9.00 | 8.38 | 8.96 | 8.96 | 5.16% | 1,082,236 |
| Oct 28, 2025 | 8.45 | 8.54 | 8.29 | 8.52 | 8.52 | 0.83% | 261,140 |
| Oct 27, 2025 | 8.47 | 8.65 | 8.41 | 8.45 | 8.45 | -1.05% | 426,316 |
| Oct 24, 2025 | 8.34 | 8.61 | 8.30 | 8.54 | 8.54 | 1.43% | 736,434 |
| Oct 23, 2025 | 8.31 | 8.61 | 8.24 | 8.42 | 8.42 | 0.96% | 769,268 |
| Oct 22, 2025 | 7.95 | 8.40 | 7.85 | 8.34 | 8.34 | 5.04% | 867,080 |
| Oct 21, 2025 | 8.03 | 8.03 | 7.85 | 7.94 | 7.94 | -0.13% | 422,858 |
| Oct 20, 2025 | 7.85 | 8.00 | 7.77 | 7.95 | 7.95 | 1.53% | 298,308 |
| Oct 17, 2025 | 7.89 | 8.00 | 7.77 | 7.83 | 7.83 | -0.76% | 333,954 |
| Oct 16, 2025 | 8.05 | 8.08 | 7.89 | 7.89 | 7.89 | -1.99% | 328,297 |
| Oct 15, 2025 | 7.96 | 8.08 | 7.91 | 8.05 | 8.05 | -0.25% | 250,073 |
| Oct 14, 2025 | 8.15 | 8.20 | 7.75 | 8.07 | 8.07 | -0.98% | 653,696 |
| Oct 13, 2025 | 8.24 | 8.29 | 8.00 | 8.15 | 8.15 | -1.81% | 249,062 |
| Oct 10, 2025 | 8.24 | 8.34 | 8.20 | 8.30 | 8.30 | 0.73% | 259,378 |
| Oct 9, 2025 | 8.34 | 8.39 | 8.22 | 8.24 | 8.24 | -1.20% | 259,487 |
| 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 |