Sekuro Plastik Ambalaj Sanayi A.S. (IST:SEKUR)
Turkey · Delayed Price · Currency is TRY 14.49
-0.10 (-0.69%)
At close: Oct 7, 2025
IST:SEKUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 18.25 | 18.40 | 17.16 | 17.99 | 17.99 | -1.37% | 1,106,473 |
| Aug 27, 2025 | 17.33 | 18.82 | 17.33 | 18.24 | 18.24 | 5.25% | 1,797,088 |
| Aug 26, 2025 | 17.12 | 17.50 | 17.00 | 17.33 | 17.33 | 1.29% | 1,118,213 |
| Aug 25, 2025 | 17.08 | 17.24 | 16.90 | 17.11 | 17.11 | 0.47% | 813,313 |
| Aug 22, 2025 | 17.20 | 17.24 | 16.78 | 17.03 | 17.03 | -0.76% | 582,129 |
| Aug 21, 2025 | 17.30 | 17.30 | 16.93 | 17.16 | 17.16 | -0.58% | 736,611 |
| Aug 20, 2025 | 17.47 | 17.47 | 16.90 | 17.26 | 17.26 | -1.20% | 636,259 |
| Aug 19, 2025 | 17.13 | 17.81 | 16.78 | 17.47 | 17.47 | 0.98% | 955,252 |
| Aug 18, 2025 | 16.92 | 17.50 | 16.36 | 17.30 | 17.30 | 2.19% | 1,237,509 |
| Aug 15, 2025 | 16.63 | 16.93 | 16.21 | 16.93 | 16.93 | 1.93% | 464,685 |
| Aug 14, 2025 | 16.66 | 17.05 | 16.34 | 16.61 | 16.61 | -0.30% | 590,254 |
| Aug 13, 2025 | 16.90 | 17.00 | 16.51 | 16.66 | 16.66 | -1.42% | 780,479 |
| Aug 12, 2025 | 16.38 | 16.94 | 16.00 | 16.90 | 16.90 | 3.05% | 794,482 |
| Aug 11, 2025 | 16.48 | 16.71 | 16.06 | 16.40 | 16.40 | -0.85% | 688,353 |
| Aug 8, 2025 | 16.90 | 16.90 | 16.10 | 16.54 | 16.54 | -2.13% | 524,679 |
| Aug 7, 2025 | 17.06 | 17.16 | 16.75 | 16.90 | 16.90 | -0.94% | 793,095 |
| Aug 6, 2025 | 17.17 | 17.65 | 16.81 | 17.06 | 17.06 | -0.64% | 1,081,742 |
| Aug 5, 2025 | 17.10 | 17.33 | 16.80 | 17.17 | 17.17 | 0.41% | 855,049 |
| Aug 4, 2025 | 17.02 | 17.38 | 16.44 | 17.10 | 17.10 | 1.00% | 1,121,374 |
| Aug 1, 2025 | 16.85 | 17.13 | 16.45 | 16.93 | 16.93 | 0.47% | 543,883 |
| Jul 31, 2025 | 17.18 | 17.18 | 16.61 | 16.85 | 16.85 | -1.98% | 891,625 |
| Jul 30, 2025 | 17.70 | 17.80 | 16.83 | 17.19 | 17.19 | -2.55% | 771,258 |