Sekerbank T.A.S. (IST:SKBNK)
Turkey · Delayed Price · Currency is TRY 9.75
+0.65 (7.14%)
Feb 9, 2026, 6:09 PM GMT+3
Sekerbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 9.26 | 9.79 | 9.26 | 9.75 | 9.75 | 7.14% | 67,747,720 |
| Feb 6, 2026 | 9.25 | 9.46 | 9.04 | 9.10 | 9.10 | -1.52% | 50,211,470 |
| Feb 5, 2026 | 8.92 | 9.42 | 8.82 | 9.24 | 9.24 | 3.82% | 79,621,490 |
| Feb 4, 2026 | 8.90 | 9.07 | 8.87 | 8.90 | 8.90 | 0.11% | 40,031,920 |
| Feb 3, 2026 | 8.90 | 9.08 | 8.70 | 8.89 | 8.89 | 1.25% | 64,574,350 |
| Feb 2, 2026 | 8.90 | 9.09 | 8.78 | 8.78 | 8.78 | -3.94% | 51,790,760 |
| Jan 30, 2026 | 8.38 | 9.16 | 8.30 | 9.14 | 9.14 | 9.72% | 142,635,417 |
| Jan 29, 2026 | 8.17 | 8.52 | 8.17 | 8.33 | 8.33 | 2.46% | 99,278,920 |
| Jan 28, 2026 | 8.12 | 8.18 | 8.00 | 8.13 | 8.13 | 0.37% | 46,004,420 |
| Jan 27, 2026 | 8.05 | 8.19 | 8.01 | 8.10 | 8.10 | 1.12% | 43,958,070 |
| Jan 26, 2026 | 7.95 | 8.10 | 7.94 | 8.01 | 8.01 | 0.75% | 30,788,910 |
| Jan 23, 2026 | 8.30 | 8.32 | 7.92 | 7.95 | 7.95 | -3.99% | 68,835,730 |
| Jan 22, 2026 | 8.27 | 8.29 | 8.08 | 8.28 | 8.28 | 0.85% | 28,953,590 |
| Jan 21, 2026 | 8.23 | 8.28 | 8.12 | 8.21 | 8.21 | 0.37% | 41,203,660 |
| Jan 20, 2026 | 8.27 | 8.29 | 8.09 | 8.18 | 8.18 | -0.73% | 27,252,910 |
| Jan 19, 2026 | 8.15 | 8.29 | 8.14 | 8.24 | 8.24 | 1.35% | 24,051,690 |
| Jan 16, 2026 | 8.35 | 8.42 | 8.10 | 8.13 | 8.13 | -2.63% | 44,199,590 |
| Jan 15, 2026 | 8.02 | 8.39 | 7.95 | 8.35 | 8.35 | 4.90% | 77,250,040 |
| Jan 14, 2026 | 7.79 | 8.00 | 7.76 | 7.96 | 7.96 | 2.58% | 52,069,040 |
| Jan 13, 2026 | 7.78 | 7.87 | 7.72 | 7.76 | 7.76 | 0.13% | 32,707,080 |
| Jan 12, 2026 | 7.39 | 7.75 | 7.38 | 7.75 | 7.75 | 5.01% | 44,606,680 |
| Jan 9, 2026 | 7.50 | 7.52 | 7.37 | 7.38 | 7.38 | -1.47% | 18,922,490 |
| Jan 8, 2026 | 7.56 | 7.64 | 7.48 | 7.49 | 7.49 | -0.79% | 26,583,690 |
| Jan 7, 2026 | 7.90 | 7.92 | 7.54 | 7.55 | 7.55 | -4.07% | 46,614,130 |
| Jan 6, 2026 | 7.81 | 7.95 | 7.77 | 7.87 | 7.87 | 1.03% | 47,606,050 |
| Jan 5, 2026 | 7.82 | 7.88 | 7.75 | 7.79 | 7.79 | 0.13% | 34,718,880 |
| Jan 2, 2026 | 7.78 | 7.83 | 7.76 | 7.78 | 7.78 | - | 18,934,250 |
| Dec 31, 2025 | 7.84 | 7.88 | 7.77 | 7.78 | 7.78 | -0.38% | 9,569,819 |
| Dec 30, 2025 | 7.77 | 7.91 | 7.71 | 7.81 | 7.81 | 0.51% | 20,973,100 |
| Dec 29, 2025 | 7.81 | 7.85 | 7.74 | 7.77 | 7.77 | -0.51% | 17,569,760 |
| Dec 26, 2025 | 7.78 | 7.83 | 7.76 | 7.81 | 7.81 | 0.39% | 17,291,720 |
| Dec 25, 2025 | 7.85 | 7.87 | 7.77 | 7.78 | 7.78 | -0.13% | 10,481,970 |
| Dec 24, 2025 | 7.80 | 7.89 | 7.78 | 7.79 | 7.79 | 0.13% | 22,750,420 |
| Dec 23, 2025 | 7.90 | 7.98 | 7.78 | 7.78 | 7.78 | -0.89% | 27,802,900 |
| Dec 22, 2025 | 8.24 | 8.26 | 7.84 | 7.85 | 7.85 | -4.50% | 29,803,660 |
| Dec 19, 2025 | 8.11 | 8.33 | 8.07 | 8.22 | 8.22 | 1.36% | 44,452,123 |
| Dec 18, 2025 | 7.93 | 8.15 | 7.93 | 8.11 | 8.11 | 2.53% | 33,582,640 |
| Dec 17, 2025 | 7.81 | 7.98 | 7.75 | 7.91 | 7.91 | 1.41% | 38,644,110 |
| Dec 16, 2025 | 7.92 | 7.93 | 7.76 | 7.80 | 7.80 | -0.64% | 20,086,520 |
| Dec 15, 2025 | 8.18 | 8.48 | 7.84 | 7.85 | 7.85 | -2.12% | 66,427,850 |
| Dec 12, 2025 | 7.77 | 8.19 | 7.70 | 8.02 | 8.02 | 4.16% | 56,978,570 |
| Dec 11, 2025 | 7.84 | 7.90 | 7.68 | 7.70 | 7.70 | -0.26% | 31,230,691 |
| Dec 10, 2025 | 7.84 | 7.84 | 7.70 | 7.72 | 7.72 | -1.03% | 25,884,800 |
| Dec 9, 2025 | 7.75 | 7.96 | 7.63 | 7.80 | 7.80 | 3.31% | 70,981,580 |
| Dec 8, 2025 | 8.20 | 8.32 | 7.49 | 7.55 | 7.55 | -7.81% | 108,904,000 |
| Dec 5, 2025 | 8.27 | 8.32 | 8.05 | 8.19 | 8.19 | -0.97% | 36,268,930 |
| Dec 4, 2025 | 8.33 | 8.36 | 8.19 | 8.27 | 8.27 | -0.24% | 56,840,880 |
| Dec 3, 2025 | 8.21 | 8.38 | 8.15 | 8.29 | 8.29 | 1.34% | 61,485,810 |
| Dec 2, 2025 | 8.16 | 8.39 | 8.11 | 8.18 | 8.18 | 0.49% | 47,887,260 |
| Dec 1, 2025 | 8.11 | 8.19 | 8.08 | 8.14 | 8.14 | 0.62% | 32,524,418 |