Seker Finansal Kiralama A.S. (IST:SEKFK)
Turkey · Delayed Price · Currency is TRY 4.250
+0.120 (2.91%)
At close: Oct 9, 2026
IST:SEKFK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 4.43 | 4.65 | 4.38 | 4.45 | 4.45 | 0.45% | 228,803 |
| Sep 2, 2026 | 4.44 | 4.50 | 4.33 | 4.43 | 4.43 | -0.23% | 415,793 |
| Sep 1, 2026 | 4.47 | 4.49 | 4.40 | 4.44 | 4.44 | -0.89% | 356,692 |
| Aug 31, 2026 | 4.59 | 4.61 | 4.38 | 4.48 | 4.48 | -2.40% | 679,144 |
| Aug 28, 2026 | 4.48 | 4.71 | 4.48 | 4.59 | 4.59 | 2.46% | 813,199 |
| Aug 27, 2026 | 4.49 | 4.51 | 4.45 | 4.48 | 4.48 | -0.22% | 572,794 |
| Aug 26, 2026 | 4.51 | 4.52 | 4.42 | 4.49 | 4.49 | - | 558,248 |
| Aug 25, 2026 | 4.56 | 4.56 | 4.42 | 4.49 | 4.49 | -1.54% | 454,376 |
| Aug 24, 2026 | 4.44 | 4.60 | 4.43 | 4.56 | 4.56 | 2.47% | 1,114,805 |
| Aug 21, 2026 | 4.44 | 4.50 | 4.33 | 4.45 | 4.45 | 0.23% | 944,070 |
| Aug 20, 2026 | 4.52 | 4.56 | 4.37 | 4.44 | 4.44 | -1.77% | 1,996,753 |
| Aug 19, 2026 | 4.72 | 4.77 | 4.50 | 4.52 | 4.52 | -4.44% | 1,963,835 |
| Aug 18, 2026 | 4.75 | 4.82 | 4.70 | 4.73 | 4.73 | -1.46% | 881,328 |
| Aug 17, 2026 | 4.80 | 4.87 | 4.64 | 4.80 | 4.80 | -1.84% | 1,532,467 |
| Aug 14, 2026 | 4.93 | 4.97 | 4.75 | 4.89 | 4.89 | -0.61% | 1,402,707 |
| Aug 13, 2026 | 4.87 | 4.93 | 4.82 | 4.92 | 4.92 | 0.20% | 863,437 |
| Aug 12, 2026 | 4.91 | 4.97 | 4.84 | 4.91 | 4.91 | -0.81% | 542,206 |
| 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 |