Seker Finansal Kiralama A.S. (IST:SEKFK)
Turkey · Delayed Price · Currency is TRY 4.950
-0.050 (-1.00%)
Last updated: Aug 11, 2026, 5:59 PM GMT+3
IST:SEKFK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.98 | 4.98 | 4.84 | 4.95 | 4.95 | -1.00% | 542,809 |
| Aug 10, 2026 | 5.10 | 5.12 | 4.86 | 5.00 | 5.00 | -2.34% | 1,020,595 |
| Aug 7, 2026 | 5.32 | 5.34 | 5.09 | 5.12 | 5.12 | -4.12% | 592,698 |
| Aug 6, 2026 | 5.38 | 5.50 | 5.20 | 5.34 | 5.34 | -0.74% | 1,111,817 |
| Aug 5, 2026 | 5.15 | 5.40 | 5.10 | 5.38 | 5.38 | 3.66% | 858,953 |
| Aug 4, 2026 | 5.00 | 5.20 | 4.95 | 5.19 | 5.19 | 2.57% | 1,354,168 |
| Aug 3, 2026 | 4.89 | 5.10 | 4.80 | 5.06 | 5.06 | 2.85% | 600,492 |
| Jul 31, 2026 | 4.83 | 5.02 | 4.78 | 4.92 | 4.92 | 1.86% | 677,226 |
| Jul 30, 2026 | 4.80 | 4.87 | 4.72 | 4.83 | 4.83 | -1.02% | 281,091 |
| Jul 29, 2026 | 5.00 | 5.03 | 4.80 | 4.88 | 4.88 | -2.40% | 1,651,350 |
| Jul 28, 2026 | 5.12 | 5.18 | 4.98 | 5.00 | 5.00 | -2.34% | 1,694,303 |
| Jul 27, 2026 | 5.10 | 5.33 | 5.05 | 5.12 | 5.12 | -0.58% | 1,797,515 |
| Jul 24, 2026 | 5.01 | 5.25 | 5.01 | 5.15 | 5.15 | -2.28% | 818,376 |
| Jul 23, 2026 | 5.13 | 5.59 | 4.91 | 5.27 | 5.27 | -3.21% | 778,031 |
| Jul 22, 2026 | 9.66 | 10.03 | 9.55 | 9.89 | 5.44 | 1.96% | 1,320,379 |
| Jul 21, 2026 | 9.90 | 9.96 | 9.50 | 9.70 | 5.34 | -2.02% | 1,224,229 |
| Jul 20, 2026 | 9.95 | 9.95 | 9.83 | 9.90 | 5.45 | -0.50% | 533,589 |
| Jul 17, 2026 | 10.10 | 10.19 | 9.94 | 9.95 | 5.48 | -1.49% | 632,996 |
| Jul 16, 2026 | 10.15 | 10.15 | 9.98 | 10.10 | 5.56 | -0.59% | 199,536 |
| Jul 14, 2026 | 10.14 | 10.16 | 10.00 | 10.16 | 5.59 | 0.20% | 139,457 |
| Jul 13, 2026 | 9.91 | 10.15 | 9.90 | 10.14 | 5.58 | 0.40% | 307,976 |
| Jul 10, 2026 | 9.80 | 10.15 | 9.79 | 10.10 | 5.56 | 1.00% | 144,777 |
| Jul 9, 2026 | 10.00 | 10.00 | 9.63 | 10.00 | 5.51 | -0.99% | 431,176 |
| Jul 8, 2026 | 10.24 | 10.24 | 9.90 | 10.10 | 5.56 | -1.37% | 118,070 |
| Jul 7, 2026 | 10.24 | 10.50 | 10.04 | 10.24 | 5.64 | - | 196,980 |
| Jul 6, 2026 | 10.19 | 10.28 | 10.15 | 10.24 | 5.64 | 0.29% | 141,603 |
| Jul 3, 2026 | 10.11 | 10.21 | 10.07 | 10.21 | 5.62 | -0.10% | 284,321 |
| Jul 2, 2026 | 10.25 | 10.26 | 10.08 | 10.22 | 5.63 | -0.29% | 204,866 |
| Jul 1, 2026 | 10.25 | 10.26 | 10.10 | 10.25 | 5.64 | -0.19% | 510,758 |
| Jun 30, 2026 | 10.21 | 10.30 | 10.07 | 10.27 | 5.65 | 0.69% | 229,735 |
| Jun 29, 2026 | 10.25 | 10.37 | 10.14 | 10.20 | 5.62 | -0.97% | 391,487 |
| Jun 26, 2026 | 10.14 | 10.30 | 10.14 | 10.30 | 5.67 | 1.58% | 512,828 |
| Jun 25, 2026 | 10.47 | 10.47 | 10.13 | 10.14 | 5.58 | -1.46% | 216,474 |
| Jun 24, 2026 | 10.50 | 10.52 | 10.17 | 10.29 | 5.67 | - | 196,856 |
| Jun 23, 2026 | 10.20 | 10.38 | 10.15 | 10.29 | 5.67 | 0.88% | 175,409 |
| Jun 22, 2026 | 10.15 | 10.24 | 10.10 | 10.20 | 5.62 | -0.10% | 277,513 |
| Jun 19, 2026 | 10.15 | 10.25 | 10.05 | 10.21 | 5.62 | -0.29% | 635,781 |
| Jun 18, 2026 | 10.22 | 10.25 | 10.12 | 10.24 | 5.64 | 0.20% | 126,584 |
| Jun 17, 2026 | 10.36 | 10.39 | 10.13 | 10.22 | 5.63 | -1.35% | 290,736 |
| Jun 16, 2026 | 10.44 | 10.49 | 10.33 | 10.36 | 5.70 | -0.77% | 145,827 |
| Jun 15, 2026 | 10.31 | 10.49 | 10.20 | 10.44 | 5.75 | 1.26% | 407,684 |
| Jun 12, 2026 | 9.95 | 10.31 | 9.92 | 10.31 | 5.68 | 3.62% | 849,161 |
| Jun 11, 2026 | 10.07 | 10.10 | 9.85 | 9.95 | 5.48 | -1.19% | 208,057 |
| Jun 10, 2026 | 10.27 | 10.27 | 10.01 | 10.07 | 5.54 | -1.37% | 160,380 |
| Jun 9, 2026 | 10.32 | 10.32 | 10.10 | 10.21 | 5.62 | -1.45% | 463,765 |
| Jun 8, 2026 | 10.20 | 10.39 | 10.17 | 10.36 | 5.70 | 1.57% | 655,531 |
| Jun 5, 2026 | 10.19 | 10.23 | 10.05 | 10.20 | 5.62 | 0.29% | 476,687 |
| Jun 4, 2026 | 10.38 | 10.53 | 10.10 | 10.17 | 5.60 | -1.07% | 357,251 |
| Jun 3, 2026 | 10.19 | 10.60 | 10.10 | 10.28 | 5.66 | 0.88% | 440,976 |
| Jun 2, 2026 | 10.28 | 10.29 | 10.16 | 10.19 | 5.61 | -0.88% | 437,957 |