Seker Finansal Kiralama A.S. (IST:SEKFK)
Turkey · Delayed Price · Currency is TRY 12.14
-0.18 (-1.46%)
Last updated: May 6, 2026, 3:11 PM GMT+3
IST:SEKFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 12.24 | 12.62 | 11.63 | 12.19 | 12.19 | -1.06% | 1,298,163 |
| May 5, 2026 | 11.21 | 12.32 | 11.04 | 12.32 | 12.32 | 10.00% | 1,464,777 |
| May 4, 2026 | 11.07 | 11.22 | 10.98 | 11.20 | 11.20 | 1.17% | 424,082 |
| Apr 30, 2026 | 11.04 | 11.11 | 10.98 | 11.07 | 11.07 | 1.28% | 273,252 |
| Apr 29, 2026 | 11.11 | 11.14 | 10.90 | 10.93 | 10.93 | -0.64% | 399,567 |
| Apr 28, 2026 | 11.19 | 11.19 | 10.95 | 11.00 | 11.00 | -1.08% | 301,879 |
| Apr 27, 2026 | 11.16 | 11.29 | 11.02 | 11.12 | 11.12 | -0.36% | 395,643 |
| Apr 24, 2026 | 11.35 | 11.42 | 11.09 | 11.16 | 11.16 | -1.67% | 243,454 |
| Apr 22, 2026 | 11.02 | 11.47 | 10.85 | 11.35 | 11.35 | 2.99% | 637,865 |
| Apr 21, 2026 | 10.82 | 11.10 | 10.59 | 11.02 | 11.02 | 2.99% | 757,642 |
| Apr 20, 2026 | 11.05 | 11.09 | 10.62 | 10.70 | 10.70 | -3.17% | 646,353 |
| Apr 17, 2026 | 10.91 | 11.14 | 10.89 | 11.05 | 11.05 | 0.09% | 388,914 |
| Apr 16, 2026 | 11.01 | 11.12 | 10.81 | 11.04 | 11.04 | -0.54% | 387,240 |
| Apr 15, 2026 | 11.04 | 11.19 | 10.88 | 11.10 | 11.10 | 1.65% | 740,500 |
| Apr 14, 2026 | 10.94 | 11.09 | 10.90 | 10.92 | 10.92 | -0.18% | 314,074 |
| Apr 13, 2026 | 10.95 | 11.02 | 10.88 | 10.94 | 10.94 | -1.35% | 952,743 |
| Apr 10, 2026 | 11.02 | 11.19 | 10.93 | 11.09 | 11.09 | 0.54% | 549,666 |
| Apr 9, 2026 | 11.33 | 11.33 | 10.77 | 11.03 | 11.03 | -2.65% | 797,024 |
| Apr 8, 2026 | 11.10 | 11.50 | 10.80 | 11.33 | 11.33 | 3.47% | 1,028,420 |
| Apr 7, 2026 | 10.64 | 11.50 | 10.58 | 10.95 | 10.95 | 3.30% | 1,165,550 |
| Apr 6, 2026 | 10.46 | 10.67 | 10.40 | 10.60 | 10.60 | 1.73% | 299,014 |
| Apr 3, 2026 | 10.65 | 10.65 | 10.27 | 10.42 | 10.42 | -2.16% | 475,920 |
| Apr 2, 2026 | 10.97 | 10.97 | 10.48 | 10.65 | 10.65 | -4.91% | 1,088,817 |
| Apr 1, 2026 | 10.60 | 11.66 | 10.60 | 11.20 | 11.20 | 5.66% | 1,598,384 |
| Mar 31, 2026 | 10.10 | 10.60 | 10.03 | 10.60 | 10.60 | 4.74% | 707,926 |
| Mar 30, 2026 | 9.86 | 10.12 | 9.86 | 10.12 | 10.12 | 2.02% | 589,698 |
| Mar 27, 2026 | 9.75 | 9.92 | 9.75 | 9.92 | 9.92 | 1.33% | 464,924 |
| Mar 26, 2026 | 9.86 | 9.92 | 9.72 | 9.79 | 9.79 | -1.11% | 1,092,881 |
| Mar 25, 2026 | 9.99 | 9.99 | 9.78 | 9.90 | 9.90 | 0.10% | 459,959 |
| Mar 24, 2026 | 10.05 | 10.07 | 9.87 | 9.89 | 9.89 | -2.08% | 376,616 |
| Mar 23, 2026 | 10.45 | 10.45 | 9.91 | 10.10 | 10.10 | -1.85% | 762,288 |
| Mar 19, 2026 | 10.05 | 10.50 | 10.03 | 10.29 | 10.29 | 0.88% | 435,424 |
| Mar 18, 2026 | 10.41 | 10.49 | 10.05 | 10.20 | 10.20 | -2.02% | 351,997 |
| Mar 17, 2026 | 10.32 | 10.48 | 10.16 | 10.41 | 10.41 | 0.87% | 509,900 |
| Mar 16, 2026 | 10.25 | 10.42 | 10.15 | 10.32 | 10.32 | 0.68% | 415,757 |
| Mar 13, 2026 | 9.99 | 10.68 | 9.85 | 10.25 | 10.25 | 1.18% | 898,366 |
| Mar 12, 2026 | 10.08 | 10.17 | 9.92 | 10.13 | 10.13 | 0.70% | 942,074 |
| Mar 11, 2026 | 9.94 | 10.14 | 9.78 | 10.06 | 10.06 | 1.21% | 785,045 |
| Mar 10, 2026 | 9.67 | 10.00 | 9.67 | 9.94 | 9.94 | 1.64% | 780,642 |
| Mar 9, 2026 | 9.52 | 9.78 | 9.47 | 9.78 | 9.78 | 0.20% | 440,753 |
| Mar 6, 2026 | 9.82 | 9.95 | 9.50 | 9.76 | 9.76 | -1.31% | 529,233 |
| Mar 5, 2026 | 10.00 | 10.09 | 9.80 | 9.89 | 9.89 | 0.10% | 541,351 |
| Mar 4, 2026 | 9.52 | 9.96 | 9.29 | 9.88 | 9.88 | 3.78% | 589,977 |
| Mar 3, 2026 | 9.41 | 9.69 | 9.40 | 9.52 | 9.52 | -0.83% | 439,004 |
| Mar 2, 2026 | 9.14 | 9.99 | 9.14 | 9.60 | 9.60 | -5.42% | 896,297 |
| Feb 27, 2026 | 10.32 | 10.33 | 9.85 | 10.15 | 10.15 | -1.65% | 1,066,492 |
| Feb 26, 2026 | 10.05 | 10.37 | 9.98 | 10.32 | 10.32 | 2.69% | 1,047,670 |
| Feb 25, 2026 | 9.90 | 10.06 | 9.61 | 10.05 | 10.05 | 2.45% | 1,918,230 |
| Feb 24, 2026 | 10.12 | 10.12 | 9.80 | 9.81 | 9.81 | -3.06% | 881,497 |
| Feb 23, 2026 | 9.90 | 10.34 | 9.74 | 10.12 | 10.12 | 2.22% | 1,637,177 |