Sekerbank T.A.S. (IST:SKBNK)
Turkey · Delayed Price · Currency is TRY 10.50
+0.31 (3.04%)
Mar 25, 2026, 1:45 PM GMT+3
Sekerbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 10.40 | 10.40 | 10.10 | 10.19 | 10.19 | -2.49% | 26,611,440 |
| Mar 23, 2026 | 10.41 | 10.53 | 9.94 | 10.45 | 10.45 | -1.79% | 48,039,710 |
| Mar 19, 2026 | 10.79 | 10.82 | 10.62 | 10.64 | 10.64 | -1.75% | 10,304,600 |
| Mar 18, 2026 | 11.14 | 11.21 | 10.71 | 10.83 | 10.83 | -2.43% | 29,450,987 |
| Mar 17, 2026 | 10.90 | 11.17 | 10.83 | 11.10 | 11.10 | 1.83% | 42,232,390 |
| Mar 16, 2026 | 10.99 | 11.01 | 10.68 | 10.90 | 10.90 | -0.46% | 30,958,400 |
| Mar 13, 2026 | 11.04 | 11.15 | 10.68 | 10.95 | 10.95 | -0.99% | 33,676,880 |
| Mar 12, 2026 | 10.80 | 11.44 | 10.67 | 11.06 | 11.06 | 2.22% | 46,574,570 |
| Mar 11, 2026 | 10.49 | 10.88 | 10.40 | 10.82 | 10.82 | 3.15% | 31,626,670 |
| Mar 10, 2026 | 10.77 | 10.77 | 10.25 | 10.49 | 10.49 | 2.24% | 44,169,330 |
| Mar 9, 2026 | 10.40 | 10.45 | 9.60 | 10.26 | 10.26 | -2.29% | 49,529,860 |
| Mar 6, 2026 | 10.79 | 11.28 | 10.34 | 10.50 | 10.50 | -3.23% | 45,377,150 |
| Mar 5, 2026 | 10.80 | 11.08 | 10.53 | 10.85 | 10.85 | 1.69% | 57,520,320 |
| Mar 4, 2026 | 11.05 | 11.09 | 10.65 | 10.67 | 10.67 | -3.35% | 43,493,310 |
| Mar 3, 2026 | 11.20 | 11.45 | 10.81 | 11.04 | 11.04 | -1.43% | 51,317,540 |
| Mar 2, 2026 | 11.25 | 11.94 | 11.16 | 11.20 | 11.20 | -8.20% | 46,928,050 |
| Feb 27, 2026 | 12.41 | 12.60 | 12.06 | 12.20 | 12.20 | -1.13% | 31,121,030 |
| Feb 26, 2026 | 12.38 | 12.56 | 12.27 | 12.34 | 12.34 | -0.32% | 27,078,560 |
| Feb 25, 2026 | 12.43 | 12.63 | 11.85 | 12.38 | 12.38 | 0.08% | 48,774,270 |
| Feb 24, 2026 | 12.40 | 12.74 | 12.21 | 12.37 | 12.37 | -0.72% | 52,537,220 |
| Feb 23, 2026 | 11.75 | 12.55 | 11.64 | 12.46 | 12.46 | 7.32% | 51,915,220 |
| Feb 20, 2026 | 11.13 | 11.64 | 11.13 | 11.61 | 11.61 | 4.41% | 47,823,740 |
| Feb 19, 2026 | 11.41 | 11.45 | 10.93 | 11.12 | 11.12 | -1.94% | 47,794,190 |
| Feb 18, 2026 | 11.21 | 11.53 | 11.05 | 11.34 | 11.34 | 2.16% | 53,600,670 |
| Feb 17, 2026 | 10.95 | 11.35 | 10.72 | 11.10 | 11.10 | 2.68% | 54,658,810 |
| Feb 16, 2026 | 10.90 | 11.02 | 10.76 | 10.81 | 10.81 | -1.82% | 52,934,520 |
| Feb 13, 2026 | 10.63 | 11.04 | 10.47 | 11.01 | 11.01 | 4.26% | 77,104,760 |
| Feb 12, 2026 | 10.26 | 10.60 | 10.23 | 10.56 | 10.56 | 4.14% | 64,254,710 |
| Feb 11, 2026 | 9.85 | 10.31 | 9.83 | 10.14 | 10.14 | 2.84% | 57,698,620 |
| Feb 10, 2026 | 9.80 | 9.91 | 9.59 | 9.86 | 9.86 | 1.13% | 58,514,170 |
| 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 |