Seker Finansal Kiralama A.S. (IST:SEKFK)
Turkey · Delayed Price · Currency is TRY 8.40
+0.07 (0.84%)
At close: Dec 5, 2025
IST:SEKFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |