Sekuro Plastik Ambalaj Sanayi A.S. (IST:SEKUR)
Turkey · Delayed Price · Currency is TRY 14.67
-0.13 (-0.88%)
At close: Nov 7, 2025
IST:SEKUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.80 | 14.98 | 14.25 | 14.67 | 14.67 | -0.88% | 693,319 |
| Nov 6, 2025 | 14.18 | 15.22 | 14.03 | 14.80 | 14.80 | 4.37% | 1,176,381 |
| Nov 5, 2025 | 14.49 | 14.55 | 14.18 | 14.18 | 14.18 | -2.14% | 407,782 |
| Nov 4, 2025 | 14.64 | 14.64 | 14.14 | 14.49 | 14.49 | -1.02% | 446,023 |
| Nov 3, 2025 | 13.58 | 14.67 | 13.33 | 14.64 | 14.64 | 7.89% | 1,698,621 |
| Oct 31, 2025 | 13.40 | 13.67 | 13.18 | 13.57 | 13.57 | 0.52% | 840,948 |
| Oct 30, 2025 | 13.72 | 13.77 | 13.18 | 13.50 | 13.50 | -2.03% | 916,133 |
| Oct 28, 2025 | 13.80 | 13.98 | 13.49 | 13.78 | 13.78 | 0.66% | 229,877 |
| Oct 27, 2025 | 13.98 | 14.10 | 13.51 | 13.69 | 13.69 | -2.98% | 1,321,452 |
| Oct 24, 2025 | 13.95 | 14.30 | 13.75 | 14.11 | 14.11 | 1.07% | 872,456 |
| Oct 23, 2025 | 14.17 | 14.22 | 13.89 | 13.96 | 13.96 | -1.55% | 273,899 |
| Oct 22, 2025 | 14.22 | 14.22 | 13.96 | 14.18 | 14.18 | 0.42% | 442,243 |
| Oct 21, 2025 | 14.39 | 14.39 | 14.04 | 14.12 | 14.12 | -0.56% | 341,177 |
| Oct 20, 2025 | 14.50 | 14.50 | 14.03 | 14.20 | 14.20 | -2.34% | 417,086 |
| Oct 17, 2025 | 14.50 | 14.94 | 14.10 | 14.54 | 14.54 | -0.62% | 383,943 |
| Oct 16, 2025 | 14.59 | 14.82 | 14.52 | 14.63 | 14.63 | -1.35% | 407,733 |
| Oct 15, 2025 | 14.58 | 14.83 | 14.44 | 14.83 | 14.83 | 1.71% | 319,404 |
| Oct 14, 2025 | 14.22 | 14.76 | 14.22 | 14.58 | 14.58 | 0.55% | 306,169 |
| Oct 13, 2025 | 14.40 | 14.90 | 14.21 | 14.50 | 14.50 | -1.16% | 429,891 |
| Oct 10, 2025 | 14.55 | 14.98 | 14.31 | 14.67 | 14.67 | -0.14% | 288,692 |
| Oct 9, 2025 | 14.25 | 14.99 | 14.11 | 14.69 | 14.69 | 3.09% | 337,836 |
| Oct 8, 2025 | 14.48 | 14.49 | 14.09 | 14.25 | 14.25 | -1.66% | 268,979 |
| Oct 7, 2025 | 14.50 | 14.56 | 13.99 | 14.49 | 14.49 | -0.69% | 350,317 |
| Oct 6, 2025 | 14.80 | 14.82 | 14.50 | 14.59 | 14.59 | -1.42% | 344,637 |
| Oct 3, 2025 | 14.99 | 15.03 | 14.64 | 14.80 | 14.80 | -1.27% | 210,519 |
| Oct 2, 2025 | 15.15 | 15.28 | 14.88 | 14.99 | 14.99 | -0.86% | 218,821 |
| Oct 1, 2025 | 14.90 | 15.15 | 14.76 | 15.12 | 15.12 | 2.58% | 327,733 |
| Sep 30, 2025 | 14.96 | 15.10 | 14.52 | 14.74 | 14.74 | -1.86% | 361,194 |
| Sep 29, 2025 | 15.06 | 15.38 | 14.80 | 15.02 | 15.02 | -0.27% | 353,467 |
| Sep 26, 2025 | 15.36 | 15.36 | 14.98 | 15.06 | 15.06 | -1.95% | 569,454 |
| Sep 25, 2025 | 15.30 | 15.85 | 15.12 | 15.36 | 15.36 | 1.59% | 439,433 |
| Sep 24, 2025 | 15.57 | 15.57 | 14.99 | 15.12 | 15.12 | -2.89% | 604,341 |
| Sep 23, 2025 | 15.80 | 15.90 | 15.51 | 15.57 | 15.57 | -2.38% | 401,658 |
| Sep 22, 2025 | 16.04 | 16.24 | 15.80 | 15.95 | 15.95 | -0.25% | 524,943 |
| Sep 19, 2025 | 16.20 | 16.20 | 15.65 | 15.99 | 15.99 | -0.56% | 451,902 |
| Sep 18, 2025 | 15.91 | 16.30 | 15.86 | 16.08 | 16.08 | 1.13% | 505,651 |
| Sep 17, 2025 | 16.08 | 16.10 | 15.85 | 15.90 | 15.90 | -1.12% | 406,558 |
| Sep 16, 2025 | 15.90 | 16.18 | 15.84 | 16.08 | 16.08 | - | 683,391 |
| Sep 15, 2025 | 15.05 | 16.20 | 14.33 | 16.08 | 16.08 | 6.99% | 694,964 |
| Sep 12, 2025 | 15.49 | 15.49 | 14.80 | 15.03 | 15.03 | -1.25% | 299,742 |
| Sep 11, 2025 | 15.74 | 15.88 | 15.15 | 15.22 | 15.22 | -3.30% | 248,259 |
| Sep 10, 2025 | 16.00 | 16.30 | 15.50 | 15.74 | 15.74 | -1.32% | 482,351 |
| Sep 9, 2025 | 16.39 | 16.39 | 15.88 | 15.95 | 15.95 | -2.21% | 394,183 |
| Sep 8, 2025 | 16.42 | 16.76 | 16.00 | 16.31 | 16.31 | -3.72% | 420,267 |
| Sep 5, 2025 | 17.33 | 17.49 | 16.63 | 16.94 | 16.94 | -2.08% | 652,038 |
| Sep 4, 2025 | 16.54 | 17.56 | 16.09 | 17.30 | 17.30 | 4.22% | 906,673 |
| Sep 3, 2025 | 16.30 | 16.74 | 15.50 | 16.60 | 16.60 | 1.84% | 733,719 |
| Sep 2, 2025 | 17.01 | 17.18 | 16.17 | 16.30 | 16.30 | -5.29% | 781,518 |
| Sep 1, 2025 | 17.00 | 17.28 | 16.34 | 17.21 | 17.21 | 1.24% | 719,886 |
| Aug 29, 2025 | 17.88 | 17.88 | 17.00 | 17.00 | 17.00 | -5.50% | 673,669 |