Sekuro Plastik Ambalaj Sanayi A.S. (IST:SEKUR)
Turkey · Delayed Price · Currency is TRY 16.46
+0.16 (0.98%)
Last updated: Sep 3, 2025, 1:00 PM GMT+3
IST:SEKUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 16.30 | 16.74 | 15.50 | 16.60 | - | 1.84% | 733,719 |
| Sep 2, 2025 | 17.01 | 17.18 | 16.17 | 16.30 | - | -5.29% | 781,518 |
| Sep 1, 2025 | 17.00 | 17.28 | 16.34 | 17.21 | - | 1.24% | 719,886 |
| Aug 29, 2025 | 17.88 | 17.88 | 17.00 | 17.00 | - | -5.50% | 673,669 |
| Aug 28, 2025 | 18.25 | 18.40 | 17.16 | 17.99 | - | -1.37% | 1,106,473 |
| Aug 27, 2025 | 17.33 | 18.82 | 17.33 | 18.24 | - | 5.25% | 1,797,088 |
| Aug 26, 2025 | 17.12 | 17.50 | 17.00 | 17.33 | - | 1.29% | 1,118,213 |
| Aug 25, 2025 | 17.08 | 17.24 | 16.90 | 17.11 | - | 0.47% | 813,313 |
| Aug 22, 2025 | 17.20 | 17.24 | 16.78 | 17.03 | - | -0.76% | 582,129 |
| Aug 21, 2025 | 17.30 | 17.30 | 16.93 | 17.16 | - | -0.58% | 736,611 |
| Aug 20, 2025 | 17.47 | 17.47 | 16.90 | 17.26 | - | -1.20% | 636,259 |
| Aug 19, 2025 | 17.13 | 17.81 | 16.78 | 17.47 | - | 0.98% | 955,252 |
| Aug 18, 2025 | 16.92 | 17.50 | 16.36 | 17.30 | - | 2.19% | 1,237,509 |
| Aug 15, 2025 | 16.63 | 16.93 | 16.21 | 16.93 | - | 1.93% | 464,685 |
| Aug 14, 2025 | 16.66 | 17.05 | 16.34 | 16.61 | - | -0.30% | 590,254 |
| Aug 13, 2025 | 16.90 | 17.00 | 16.51 | 16.66 | - | -1.42% | 780,479 |
| Aug 12, 2025 | 16.38 | 16.94 | 16.00 | 16.90 | - | 3.05% | 794,482 |
| Aug 11, 2025 | 16.48 | 16.71 | 16.06 | 16.40 | - | -0.85% | 688,353 |
| Aug 8, 2025 | 16.90 | 16.90 | 16.10 | 16.54 | - | -2.13% | 524,679 |
| Aug 7, 2025 | 17.06 | 17.16 | 16.75 | 16.90 | - | -0.94% | 793,095 |
| Aug 6, 2025 | 17.17 | 17.65 | 16.81 | 17.06 | - | -0.64% | 1,081,742 |
| Aug 5, 2025 | 17.10 | 17.33 | 16.80 | 17.17 | - | 0.41% | 855,049 |
| Aug 4, 2025 | 17.02 | 17.38 | 16.44 | 17.10 | - | 1.00% | 1,121,374 |
| Aug 1, 2025 | 16.85 | 17.13 | 16.45 | 16.93 | - | 0.47% | 543,883 |
| Jul 31, 2025 | 17.18 | 17.18 | 16.61 | 16.85 | - | -1.98% | 891,625 |
| Jul 30, 2025 | 17.70 | 17.80 | 16.83 | 17.19 | - | -2.55% | 771,258 |
| Jul 29, 2025 | 17.00 | 17.96 | 16.70 | 17.64 | - | 3.64% | 1,396,846 |
| Jul 28, 2025 | 17.15 | 17.28 | 16.75 | 17.02 | - | -0.93% | 814,883 |
| Jul 25, 2025 | 15.99 | 17.24 | 15.54 | 17.18 | - | 7.44% | 1,260,633 |
| Jul 24, 2025 | 16.38 | 16.55 | 15.99 | 15.99 | - | -2.50% | 533,157 |
| Jul 23, 2025 | 15.80 | 16.55 | 15.73 | 16.40 | - | 2.89% | 1,212,195 |
| Jul 22, 2025 | 16.00 | 16.08 | 15.70 | 15.94 | - | -0.38% | 567,275 |
| Jul 21, 2025 | 16.45 | 16.50 | 15.77 | 16.00 | - | -1.54% | 861,728 |
| Jul 18, 2025 | 15.81 | 16.45 | 15.49 | 16.25 | - | 2.72% | 951,855 |
| Jul 17, 2025 | 15.20 | 15.83 | 14.50 | 15.82 | - | 3.81% | 830,748 |
| Jul 16, 2025 | 15.51 | 15.92 | 15.00 | 15.24 | - | -1.68% | 608,104 |
| Jul 14, 2025 | 15.67 | 16.12 | 15.50 | 15.50 | - | -4.26% | 377,526 |
| Jul 11, 2025 | 16.09 | 16.48 | 15.78 | 16.19 | - | -2.41% | 571,234 |
| Jul 10, 2025 | 17.00 | 17.00 | 15.30 | 16.59 | - | -2.41% | 1,221,050 |
| Jul 9, 2025 | 17.30 | 17.39 | 16.61 | 17.00 | - | -1.45% | 325,527 |
| Jul 8, 2025 | 17.10 | 17.37 | 17.05 | 17.25 | - | 0.88% | 459,679 |
| Jul 7, 2025 | 16.68 | 17.10 | 16.03 | 17.10 | - | 2.33% | 607,482 |
| Jul 4, 2025 | 17.00 | 17.00 | 16.36 | 16.71 | - | 0.18% | 447,362 |
| Jul 3, 2025 | 16.78 | 17.49 | 16.53 | 16.68 | - | -1.77% | 518,975 |
| Jul 2, 2025 | 17.45 | 17.99 | 16.98 | 16.98 | - | -2.75% | 623,045 |
| Jul 1, 2025 | 18.10 | 18.34 | 17.36 | 17.46 | - | -3.54% | 1,022,853 |
| Jun 30, 2025 | 17.50 | 18.50 | 16.90 | 18.10 | - | 3.43% | 1,384,967 |
| Jun 27, 2025 | 16.44 | 17.99 | 15.73 | 17.50 | - | 6.19% | 1,851,626 |
| Jun 26, 2025 | 15.00 | 16.48 | 14.84 | 16.48 | - | 9.94% | 2,135,280 |
| Jun 25, 2025 | 15.00 | 15.09 | 14.56 | 14.99 | - | 0.74% | 456,580 |