Sekerbank T.A.S. (IST:SKBNK)
Turkey · Delayed Price · Currency is TRY 8.30
+0.14 (1.72%)
Nov 7, 2025, 6:09 PM GMT+3
Sekerbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.19 | 8.43 | 8.09 | 8.30 | 8.30 | 1.72% | 75,758,084 |
| Nov 6, 2025 | 8.24 | 8.27 | 8.16 | 8.16 | 8.16 | -0.49% | 43,632,111 |
| Nov 5, 2025 | 8.24 | 8.26 | 8.14 | 8.20 | 8.20 | 0.12% | 40,695,728 |
| Nov 4, 2025 | 8.15 | 8.24 | 8.06 | 8.19 | 8.19 | 0.61% | 46,065,372 |
| Nov 3, 2025 | 8.03 | 8.20 | 8.01 | 8.14 | 8.14 | 1.62% | 73,532,907 |
| Oct 31, 2025 | 7.86 | 8.19 | 7.72 | 8.01 | 8.01 | 2.17% | 134,290,491 |
| Oct 30, 2025 | 7.73 | 7.86 | 7.71 | 7.84 | 7.84 | 1.16% | 32,667,926 |
| Oct 28, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 14,561,874 |
| Oct 27, 2025 | 7.66 | 7.72 | 7.53 | 7.70 | 7.70 | 0.13% | 38,035,149 |
| Oct 24, 2025 | 7.60 | 7.89 | 7.48 | 7.69 | 7.69 | 1.72% | 116,132,053 |
| Oct 23, 2025 | 7.58 | 7.74 | 7.53 | 7.56 | 7.56 | 0.53% | 69,347,426 |
| Oct 22, 2025 | 7.18 | 7.60 | 7.14 | 7.52 | 7.52 | 5.47% | 59,032,330 |
| Oct 21, 2025 | 6.99 | 7.15 | 6.95 | 7.13 | 7.13 | 2.44% | 52,943,293 |
| Oct 20, 2025 | 6.85 | 7.02 | 6.72 | 6.96 | 6.96 | 2.35% | 76,828,439 |
| Oct 17, 2025 | 6.66 | 6.94 | 6.53 | 6.80 | 6.80 | 1.49% | 69,252,506 |
| Oct 16, 2025 | 6.69 | 6.83 | 6.66 | 6.70 | 6.70 | -0.45% | 55,295,773 |
| Oct 15, 2025 | 6.59 | 6.73 | 6.56 | 6.73 | 6.73 | 1.97% | 50,710,634 |
| Oct 14, 2025 | 6.63 | 6.64 | 6.39 | 6.60 | 6.60 | -0.45% | 35,732,682 |
| Oct 13, 2025 | 6.59 | 6.68 | 6.52 | 6.63 | 6.63 | -1.78% | 38,538,264 |
| Oct 10, 2025 | 6.75 | 6.83 | 6.50 | 6.75 | 6.75 | - | 49,521,253 |
| Oct 9, 2025 | 7.04 | 7.07 | 6.69 | 6.75 | 6.75 | -3.16% | 68,724,589 |
| 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 |