Sekerbank T.A.S. (IST:SKBNK)
Turkey · Delayed Price · Currency is TRY 8.04
-0.03 (-0.37%)
Sep 4, 2025, 4:46 PM GMT+3
Sekerbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.20 | 8.30 | 7.82 | 8.07 | 8.07 | -0.62% | 209,711,285 |
| Sep 2, 2025 | 8.03 | 8.41 | 7.85 | 8.12 | 8.12 | 2.27% | 243,235,680 |
| Sep 1, 2025 | 8.05 | 8.33 | 7.85 | 7.94 | 7.94 | -1.24% | 123,391,435 |
| Aug 29, 2025 | 8.31 | 8.60 | 7.90 | 8.04 | 8.04 | -0.74% | 362,505,470 |
| Aug 28, 2025 | 7.36 | 8.10 | 7.36 | 8.10 | 8.10 | 9.91% | 175,097,433 |
| Aug 27, 2025 | 7.65 | 7.70 | 7.34 | 7.37 | 7.37 | -2.64% | 71,944,230 |
| Aug 26, 2025 | 7.36 | 8.05 | 7.32 | 7.57 | 7.57 | 3.42% | 305,276,762 |
| Aug 25, 2025 | 7.67 | 7.93 | 7.24 | 7.32 | 7.32 | -2.66% | 209,671,753 |
| Aug 22, 2025 | 7.84 | 7.96 | 7.37 | 7.52 | 7.52 | -4.08% | 192,580,560 |
| Aug 21, 2025 | 7.95 | 8.20 | 7.58 | 7.84 | 7.84 | 4.67% | 357,713,563 |
| Aug 20, 2025 | 6.79 | 7.49 | 6.75 | 7.49 | 7.49 | 9.99% | 269,879,414 |
| Aug 19, 2025 | 6.40 | 6.98 | 6.40 | 6.81 | 6.81 | 7.24% | 390,731,140 |
| Aug 18, 2025 | 6.20 | 6.53 | 6.11 | 6.35 | 6.35 | 3.59% | 155,718,213 |
| Aug 15, 2025 | 5.92 | 6.16 | 5.90 | 6.13 | 6.13 | 3.90% | 150,265,901 |
| Aug 14, 2025 | 5.89 | 6.00 | 5.83 | 5.90 | 5.90 | - | 92,813,214 |
| Aug 13, 2025 | 6.04 | 6.06 | 5.90 | 5.90 | 5.90 | -1.67% | 80,090,068 |
| Aug 12, 2025 | 5.88 | 6.06 | 5.81 | 6.00 | 6.00 | 2.21% | 158,088,221 |
| Aug 11, 2025 | 5.85 | 5.96 | 5.84 | 5.87 | 5.87 | 1.03% | 67,860,441 |
| Aug 8, 2025 | 6.00 | 6.01 | 5.81 | 5.81 | 5.81 | -1.86% | 73,483,633 |
| Aug 7, 2025 | 5.76 | 6.00 | 5.72 | 5.92 | 5.92 | 3.14% | 99,286,456 |
| Aug 6, 2025 | 5.75 | 5.84 | 5.71 | 5.74 | 5.74 | -1.20% | 48,504,861 |
| Aug 5, 2025 | 5.91 | 5.92 | 5.80 | 5.81 | 5.81 | -1.36% | 40,127,619 |
| Aug 4, 2025 | 5.84 | 6.04 | 5.84 | 5.89 | 5.89 | 1.73% | 62,893,338 |
| Aug 1, 2025 | 5.86 | 5.86 | 5.73 | 5.79 | 5.79 | -1.03% | 46,522,752 |
| Jul 31, 2025 | 5.77 | 5.89 | 5.69 | 5.85 | 5.85 | 2.63% | 66,080,104 |
| Jul 30, 2025 | 5.68 | 5.93 | 5.58 | 5.70 | 5.70 | 0.88% | 109,899,156 |
| Jul 29, 2025 | 5.79 | 5.85 | 5.58 | 5.65 | 5.65 | -1.91% | 102,591,989 |
| Jul 28, 2025 | 6.19 | 6.19 | 5.75 | 5.76 | 5.76 | -6.80% | 94,778,316 |
| Jul 25, 2025 | 6.84 | 6.87 | 6.18 | 6.18 | 6.18 | -9.65% | 117,742,449 |
| Jul 24, 2025 | 6.78 | 6.93 | 6.74 | 6.84 | 6.84 | 1.03% | 68,590,147 |
| Jul 23, 2025 | 6.92 | 6.95 | 6.74 | 6.77 | 6.77 | -2.45% | 41,092,805 |
| Jul 22, 2025 | 7.01 | 7.09 | 6.93 | 6.94 | 6.94 | -0.86% | 61,881,698 |
| Jul 21, 2025 | 7.02 | 7.05 | 6.96 | 7.00 | 7.00 | 0.14% | 70,344,696 |
| Jul 18, 2025 | 7.20 | 7.23 | 6.98 | 6.99 | 6.99 | -2.51% | 48,733,084 |
| Jul 17, 2025 | 6.84 | 7.17 | 6.84 | 7.17 | 7.17 | 4.98% | 85,158,693 |
| Jul 16, 2025 | 6.99 | 7.09 | 6.65 | 6.83 | 6.83 | -2.57% | 55,372,250 |
| Jul 14, 2025 | 7.01 | 7.09 | 6.87 | 7.01 | 7.01 | 0.43% | 56,155,559 |
| Jul 11, 2025 | 7.21 | 7.23 | 6.94 | 6.98 | 6.98 | -2.79% | 63,727,790 |
| Jul 10, 2025 | 7.01 | 7.24 | 7.01 | 7.18 | 7.18 | 2.72% | 116,790,356 |
| Jul 9, 2025 | 6.77 | 7.07 | 6.72 | 6.99 | 6.99 | 3.40% | 82,999,703 |
| Jul 8, 2025 | 6.92 | 6.93 | 6.51 | 6.76 | 6.76 | -1.31% | 100,521,739 |
| Jul 7, 2025 | 6.85 | 7.50 | 6.77 | 6.85 | 6.85 | -1.15% | 176,650,010 |
| Jul 4, 2025 | 7.22 | 7.28 | 6.89 | 6.93 | 6.93 | -3.75% | 82,353,483 |
| Jul 3, 2025 | 7.50 | 7.74 | 6.66 | 7.20 | 7.20 | -2.57% | 237,056,076 |
| Jul 2, 2025 | 7.25 | 7.73 | 7.24 | 7.39 | 7.39 | 2.50% | 143,516,949 |
| Jul 1, 2025 | 6.72 | 7.24 | 6.64 | 7.21 | 7.21 | 9.41% | 142,569,854 |
| Jun 30, 2025 | 6.08 | 6.60 | 6.05 | 6.59 | 6.59 | 9.83% | 106,335,950 |
| Jun 27, 2025 | 5.79 | 6.04 | 5.77 | 6.00 | 6.00 | 4.53% | 67,867,328 |
| Jun 26, 2025 | 5.78 | 6.02 | 5.69 | 5.74 | 5.74 | -0.35% | 76,769,731 |
| Jun 25, 2025 | 5.60 | 5.79 | 5.49 | 5.76 | 5.76 | 4.35% | 49,347,807 |