Seker Finansal Kiralama A.S. (IST:SEKFK)
Turkey · Delayed Price · Currency is TRY 3.210
+0.290 (9.93%)
At close: Nov 13, 2026
IST:SEKFK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.93 | 3.21 | 2.91 | 3.21 | 3.21 | 9.93% | 14,039,447 |
| Nov 12, 2026 | 2.83 | 2.96 | 2.82 | 2.92 | 2.92 | 2.82% | 2,207,564 |
| Nov 11, 2026 | 2.85 | 2.91 | 2.80 | 2.84 | 2.84 | 0.35% | 1,836,970 |
| Nov 10, 2026 | 2.97 | 2.97 | 2.83 | 2.83 | 2.83 | -4.07% | 3,396,402 |
| Nov 9, 2026 | 2.92 | 2.97 | 2.84 | 2.95 | 2.95 | 2.43% | 3,202,697 |
| Nov 6, 2026 | 2.76 | 2.94 | 2.73 | 2.88 | 2.88 | 3.23% | 3,327,499 |
| Nov 5, 2026 | 2.76 | 2.93 | 2.62 | 2.79 | 2.79 | 2.95% | 7,690,620 |
| Nov 4, 2026 | 2.54 | 2.71 | 2.54 | 2.71 | 2.71 | 7.11% | 2,217,527 |
| Nov 3, 2026 | 2.43 | 2.67 | 2.37 | 2.53 | 2.53 | 4.12% | 3,703,507 |
| Nov 2, 2026 | 2.38 | 2.44 | 2.26 | 2.43 | 2.43 | 1.25% | 2,267,009 |
| Oct 30, 2026 | 2.40 | 2.51 | 2.32 | 2.40 | 2.40 | - | 3,046,827 |
| Oct 28, 2026 | 2.54 | 2.55 | 2.40 | 2.40 | 2.40 | -5.51% | 1,933,565 |
| Oct 27, 2026 | 2.56 | 2.56 | 2.45 | 2.54 | 2.54 | -0.78% | 2,724,721 |
| Oct 26, 2026 | 2.63 | 2.69 | 2.50 | 2.56 | 2.56 | -2.66% | 4,387,180 |
| Oct 23, 2026 | 2.76 | 2.78 | 2.63 | 2.63 | 2.63 | -9.93% | 4,840,314 |
| Oct 22, 2026 | 3.13 | 3.21 | 2.92 | 2.92 | 2.92 | -9.88% | 3,088,230 |
| Oct 21, 2026 | 3.53 | 3.57 | 3.24 | 3.24 | 3.24 | -10.00% | 2,230,723 |
| Oct 20, 2026 | 3.34 | 3.76 | 3.25 | 3.60 | 3.60 | 3.45% | 1,623,782 |
| Oct 19, 2026 | 3.82 | 3.84 | 3.48 | 3.48 | 3.48 | -9.84% | 653,156 |
| Oct 16, 2026 | 3.95 | 3.95 | 3.76 | 3.86 | 3.86 | -2.28% | 342,979 |
| Oct 15, 2026 | 4.02 | 4.02 | 3.88 | 3.95 | 3.95 | -0.50% | 402,739 |
| Oct 14, 2026 | 4.08 | 4.10 | 3.96 | 3.97 | 3.97 | -3.41% | 738,318 |
| Oct 13, 2026 | 4.19 | 4.19 | 4.08 | 4.11 | 4.11 | -1.91% | 591,635 |
| Oct 12, 2026 | 4.28 | 4.30 | 4.16 | 4.19 | 4.19 | -1.41% | 642,206 |
| Oct 9, 2026 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | 2.91% | 541,941 |
| Oct 8, 2026 | 4.10 | 4.17 | 4.01 | 4.13 | 4.13 | 0.73% | 555,991 |
| Oct 7, 2026 | 4.29 | 4.29 | 4.08 | 4.10 | 4.10 | -4.43% | 602,656 |
| Oct 6, 2026 | 4.32 | 4.34 | 4.24 | 4.29 | 4.29 | -0.23% | 526,736 |
| Oct 5, 2026 | 4.21 | 4.36 | 4.19 | 4.30 | 4.30 | 1.65% | 1,412,415 |
| Oct 2, 2026 | 4.12 | 4.24 | 4.07 | 4.23 | 4.23 | 2.67% | 1,046,762 |
| Oct 1, 2026 | 3.94 | 4.18 | 3.90 | 4.12 | 4.12 | 4.83% | 899,479 |
| Sep 30, 2026 | 3.92 | 3.95 | 3.86 | 3.93 | 3.93 | -0.51% | 484,882 |
| Sep 29, 2026 | 3.98 | 4.01 | 3.91 | 3.95 | 3.95 | -1.25% | 426,869 |
| Sep 28, 2026 | 4.01 | 4.09 | 3.85 | 4.00 | 4.00 | -2.44% | 347,683 |
| Sep 25, 2026 | 4.08 | 4.21 | 4.05 | 4.10 | 4.10 | 0.49% | 299,873 |
| Sep 24, 2026 | 4.17 | 4.29 | 4.00 | 4.08 | 4.08 | -2.16% | 371,331 |
| Sep 23, 2026 | 4.00 | 4.27 | 3.98 | 4.17 | 4.17 | 4.25% | 624,434 |
| Sep 22, 2026 | 3.85 | 4.02 | 3.85 | 4.00 | 4.00 | 3.09% | 511,468 |
| Sep 21, 2026 | 4.00 | 4.01 | 3.72 | 3.88 | 3.88 | -4.43% | 722,703 |
| Sep 18, 2026 | 3.97 | 4.06 | 3.80 | 4.06 | 4.06 | 0.74% | 596,004 |
| Sep 17, 2026 | 4.05 | 4.07 | 3.85 | 4.03 | 4.03 | -0.74% | 525,546 |
| Sep 16, 2026 | 4.29 | 4.29 | 3.94 | 4.06 | 4.06 | -5.14% | 895,574 |
| Sep 15, 2026 | 4.30 | 4.35 | 4.22 | 4.28 | 4.28 | -0.47% | 453,543 |
| Sep 14, 2026 | 4.35 | 4.35 | 4.27 | 4.30 | 4.30 | -1.60% | 462,876 |
| Sep 11, 2026 | 4.40 | 4.44 | 4.33 | 4.37 | 4.37 | -1.80% | 691,757 |
| Sep 10, 2026 | 4.44 | 4.46 | 4.36 | 4.45 | 4.45 | -0.67% | 634,012 |
| Sep 9, 2026 | 4.44 | 4.49 | 4.38 | 4.48 | 4.48 | 0.67% | 501,085 |
| Sep 8, 2026 | 4.42 | 4.48 | 4.32 | 4.45 | 4.45 | 0.68% | 419,978 |
| Sep 7, 2026 | 4.42 | 4.51 | 4.27 | 4.42 | 4.42 | -0.23% | 316,887 |
| Sep 4, 2026 | 4.45 | 4.48 | 4.33 | 4.43 | 4.43 | -0.45% | 371,417 |