Sekerbank T.A.S. (IST:SKBNK)
Turkey · Delayed Price · Currency is TRY 6.94
+0.18 (2.66%)
Oct 8, 2025, 5:46 PM GMT+3
Sekerbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.76 | 7.22 | 6.70 | 6.97 | 6.97 | 3.11% | 165,355,105 |
| Oct 7, 2025 | 6.74 | 6.86 | 6.67 | 6.76 | 6.76 | 0.90% | 54,371,459 |
| Oct 6, 2025 | 6.99 | 7.05 | 6.67 | 6.70 | 6.70 | -3.04% | 37,847,150 |
| Oct 3, 2025 | 6.74 | 7.07 | 6.62 | 6.91 | 6.91 | 2.83% | 79,415,634 |
| Oct 2, 2025 | 6.91 | 6.93 | 6.70 | 6.72 | 6.72 | -2.75% | 35,861,363 |
| Oct 1, 2025 | 6.75 | 7.01 | 6.63 | 6.91 | 6.91 | 2.37% | 78,650,643 |
| Sep 30, 2025 | 6.84 | 6.92 | 6.70 | 6.75 | 6.75 | -0.88% | 43,016,550 |
| Sep 29, 2025 | 6.89 | 7.01 | 6.78 | 6.81 | 6.81 | -2.16% | 33,164,521 |
| Sep 26, 2025 | 7.12 | 7.12 | 6.86 | 6.96 | 6.96 | -2.66% | 33,667,275 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.02 | 7.15 | 7.15 | -0.28% | 35,939,114 |
| Sep 24, 2025 | 7.35 | 7.37 | 7.14 | 7.17 | 7.17 | -1.92% | 46,066,615 |
| Sep 23, 2025 | 7.39 | 7.61 | 7.27 | 7.31 | 7.31 | -1.75% | 63,321,908 |
| Sep 22, 2025 | 7.70 | 7.76 | 7.37 | 7.44 | 7.44 | -1.20% | 66,989,626 |
| Sep 19, 2025 | 7.54 | 7.55 | 7.32 | 7.53 | 7.53 | -0.40% | 96,761,566 |
| Sep 18, 2025 | 7.86 | 7.92 | 7.53 | 7.56 | 7.56 | -3.32% | 54,578,817 |
| Sep 17, 2025 | 7.84 | 8.03 | 7.76 | 7.82 | 7.82 | 0.26% | 124,302,183 |
| Sep 16, 2025 | 7.74 | 7.93 | 7.66 | 7.80 | 7.80 | 0.91% | 97,692,271 |
| Sep 15, 2025 | 7.37 | 7.78 | 7.22 | 7.73 | 7.73 | 4.60% | 143,425,639 |
| Sep 12, 2025 | 6.92 | 7.48 | 6.78 | 7.39 | 7.39 | 7.10% | 133,957,759 |
| Sep 11, 2025 | 7.42 | 7.46 | 6.85 | 6.90 | 6.90 | -7.38% | 101,334,012 |
| Sep 10, 2025 | 7.44 | 7.60 | 7.35 | 7.45 | 7.45 | 0.40% | 63,548,109 |
| Sep 9, 2025 | 7.62 | 7.67 | 7.38 | 7.42 | 7.42 | -1.33% | 53,417,234 |
| Sep 8, 2025 | 7.25 | 7.67 | 7.22 | 7.52 | 7.52 | 0.80% | 87,836,133 |
| Sep 5, 2025 | 8.00 | 8.06 | 7.27 | 7.46 | 7.46 | -5.93% | 118,097,220 |
| Sep 4, 2025 | 8.10 | 8.18 | 7.91 | 7.93 | 7.93 | -1.73% | 151,872,129 |
| 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 |