Seyitler Kimya Sanayi A.S. (IST:SEYKM)
Turkey · Delayed Price · Currency is TRY 5.35
-0.04 (-0.74%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:SEYKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.39 | 5.57 | 5.13 | 5.35 | 5.35 | -0.74% | 3,679,097 |
| Jul 13, 2026 | 5.68 | 5.90 | 5.29 | 5.39 | 5.39 | -5.11% | 4,257,257 |
| Jul 10, 2026 | 5.72 | 6.10 | 5.44 | 5.68 | 5.68 | -2.91% | 7,095,027 |
| Jul 9, 2026 | 5.61 | 6.11 | 5.15 | 5.85 | 5.85 | 4.28% | 10,711,115 |
| Jul 8, 2026 | 5.14 | 5.61 | 5.13 | 5.61 | 5.61 | 10.00% | 12,034,030 |
| Jul 7, 2026 | 4.63 | 5.10 | 4.57 | 5.10 | 5.10 | 9.91% | 5,101,212 |
| Jul 6, 2026 | 4.69 | 4.72 | 4.60 | 4.64 | 4.64 | -1.07% | 1,547,530 |
| Jul 3, 2026 | 4.73 | 4.84 | 4.60 | 4.69 | 4.69 | -0.85% | 1,163,745 |
| Jul 2, 2026 | 4.80 | 4.86 | 4.59 | 4.73 | 4.73 | -1.46% | 1,428,677 |
| Jul 1, 2026 | 4.88 | 4.94 | 4.78 | 4.80 | 4.80 | -1.84% | 1,787,727 |
| Jun 30, 2026 | 4.84 | 4.95 | 4.75 | 4.89 | 4.89 | - | 1,333,796 |
| Jun 29, 2026 | 4.70 | 5.05 | 4.61 | 4.89 | 4.89 | 5.62% | 2,792,457 |
| Jun 26, 2026 | 4.74 | 4.77 | 4.63 | 4.63 | 4.63 | -2.11% | 883,846 |
| Jun 25, 2026 | 4.70 | 4.90 | 4.65 | 4.73 | 4.73 | -1.25% | 1,404,500 |
| Jun 24, 2026 | 4.84 | 4.91 | 4.75 | 4.79 | 4.79 | -1.24% | 1,628,880 |
| Jun 23, 2026 | 4.85 | 5.10 | 4.70 | 4.85 | 4.85 | - | 2,532,894 |
| Jun 22, 2026 | 4.62 | 4.99 | 4.60 | 4.85 | 4.85 | 4.75% | 2,496,200 |
| Jun 19, 2026 | 4.71 | 4.71 | 4.52 | 4.63 | 4.63 | -1.70% | 1,802,984 |
| Jun 18, 2026 | 4.73 | 4.78 | 4.69 | 4.71 | 4.71 | -0.42% | 1,715,660 |
| Jun 17, 2026 | 4.80 | 4.85 | 4.66 | 4.73 | 4.73 | -2.87% | 1,598,625 |
| Jun 16, 2026 | 4.66 | 4.89 | 4.62 | 4.87 | 4.87 | 4.51% | 2,089,764 |
| Jun 15, 2026 | 4.68 | 4.78 | 4.65 | 4.66 | 4.66 | 0.87% | 1,840,191 |
| Jun 12, 2026 | 4.64 | 4.74 | 4.60 | 4.62 | 4.62 | -0.43% | 1,000,799 |
| Jun 11, 2026 | 4.69 | 4.80 | 4.60 | 4.64 | 4.64 | -1.07% | 1,548,935 |
| Jun 10, 2026 | 4.80 | 4.94 | 4.67 | 4.69 | 4.69 | -3.10% | 1,854,681 |
| Jun 9, 2026 | 4.92 | 5.01 | 4.76 | 4.84 | 4.84 | -2.02% | 2,745,039 |
| Jun 8, 2026 | 4.95 | 5.05 | 4.71 | 4.94 | 4.94 | -1.59% | 1,561,898 |
| Jun 5, 2026 | 5.08 | 5.12 | 4.83 | 5.02 | 5.02 | -1.18% | 2,812,062 |
| Jun 4, 2026 | 5.20 | 5.23 | 5.00 | 5.08 | 5.08 | -2.31% | 1,904,506 |
| Jun 3, 2026 | 5.39 | 5.39 | 5.17 | 5.20 | 5.20 | -4.06% | 2,336,386 |
| Jun 2, 2026 | 5.40 | 5.44 | 5.27 | 5.42 | 5.42 | 0.37% | 2,339,512 |
| Jun 1, 2026 | 5.31 | 5.63 | 5.21 | 5.40 | 5.40 | -3.05% | 3,718,747 |
| May 26, 2026 | 5.80 | 5.80 | 5.57 | 5.57 | 5.57 | 0.18% | 1,197,652 |
| May 25, 2026 | 5.15 | 5.83 | 5.05 | 5.56 | 5.56 | 4.91% | 4,559,735 |
| May 22, 2026 | 4.90 | 5.35 | 4.66 | 5.30 | 5.30 | 8.16% | 5,067,733 |
| May 21, 2026 | 5.31 | 5.31 | 4.90 | 4.90 | 4.90 | -7.72% | 2,193,338 |
| May 20, 2026 | 5.39 | 5.53 | 5.21 | 5.31 | 5.31 | -2.21% | 3,117,735 |
| May 18, 2026 | 5.44 | 5.80 | 5.17 | 5.43 | 5.43 | -0.18% | 3,074,483 |
| May 15, 2026 | 5.64 | 5.65 | 5.30 | 5.44 | 5.44 | -2.86% | 3,660,239 |
| May 14, 2026 | 5.20 | 5.67 | 5.15 | 5.60 | 5.60 | 8.53% | 3,950,549 |
| May 13, 2026 | 5.55 | 5.56 | 5.15 | 5.16 | 5.16 | -7.03% | 3,098,960 |
| May 12, 2026 | 5.60 | 5.88 | 5.51 | 5.55 | 5.55 | -2.29% | 4,068,007 |
| May 11, 2026 | 5.35 | 5.81 | 5.35 | 5.68 | 5.68 | 7.37% | 6,222,148 |
| May 8, 2026 | 5.20 | 5.45 | 5.13 | 5.29 | 5.29 | -0.56% | 3,920,250 |
| May 7, 2026 | 5.35 | 5.50 | 5.10 | 5.32 | 5.32 | -0.56% | 4,352,280 |
| May 6, 2026 | 5.70 | 5.70 | 5.30 | 5.35 | 5.35 | -6.14% | 4,786,461 |
| May 5, 2026 | 5.86 | 6.13 | 5.60 | 5.70 | 5.70 | -2.73% | 5,942,707 |
| May 4, 2026 | 5.25 | 5.86 | 4.99 | 5.86 | 5.86 | 9.94% | 8,255,944 |
| Apr 30, 2026 | 5.41 | 5.64 | 5.00 | 5.33 | 5.33 | -1.48% | 8,473,463 |
| Apr 29, 2026 | 5.10 | 5.41 | 4.92 | 5.41 | 5.41 | 9.96% | 9,928,096 |