Sekerbank T.A.S. (IST:SKBNK)
Turkey · Delayed Price · Currency is TRY 6.00
+0.13 (2.21%)
Aug 12, 2025, 6:09 PM GMT+3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.88 | 5.91 | 5.81 | 5.82 | 5.82 | -0.85% | 17,745,470 |
| 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 |
| Jun 24, 2025 | 5.45 | 5.65 | 5.27 | 5.52 | 5.52 | 2.22% | 52,353,149 |
| Jun 23, 2025 | 5.09 | 5.40 | 5.03 | 5.40 | 5.35 | 5.47% | 56,183,490 |
| Jun 20, 2025 | 4.99 | 5.14 | 4.94 | 5.12 | 5.07 | 4.49% | 54,607,898 |
| Jun 19, 2025 | 4.71 | 4.93 | 4.71 | 4.90 | 4.85 | 4.93% | 40,971,987 |
| Jun 18, 2025 | 4.75 | 4.83 | 4.66 | 4.67 | 4.63 | -1.68% | 27,400,911 |
| Jun 17, 2025 | 4.71 | 4.84 | 4.71 | 4.75 | 4.71 | - | 17,921,072 |
| Jun 16, 2025 | 4.59 | 4.83 | 4.55 | 4.75 | 4.71 | 3.71% | 28,099,536 |
| Jun 13, 2025 | 4.47 | 4.59 | 4.40 | 4.58 | 4.54 | -1.72% | 13,469,127 |
| Jun 12, 2025 | 4.74 | 4.74 | 4.66 | 4.66 | 4.62 | -2.51% | 10,698,689 |
| Jun 11, 2025 | 4.83 | 4.84 | 4.76 | 4.78 | 4.74 | -0.62% | 24,054,614 |
| Jun 10, 2025 | 4.73 | 4.84 | 4.71 | 4.81 | 4.77 | 2.56% | 37,615,306 |
| Jun 5, 2025 | 4.74 | 4.74 | 4.68 | 4.69 | 4.65 | -1.05% | 8,232,984 |
| Jun 4, 2025 | 4.68 | 4.74 | 4.61 | 4.74 | 4.70 | 2.38% | 23,412,246 |
| Jun 3, 2025 | 4.46 | 4.63 | 4.46 | 4.63 | 4.59 | 4.75% | 28,327,536 |
| Jun 2, 2025 | 4.51 | 4.51 | 4.42 | 4.42 | 4.38 | -2.00% | 13,115,518 |
| May 30, 2025 | 4.74 | 4.74 | 4.51 | 4.51 | 4.47 | -4.65% | 20,555,374 |