Sekerbank T.A.S. (IST:SKBNK)
Turkey · Delayed Price · Currency is TRY 6.35
+0.06 (0.95%)
Sep 4, 2026, 2:30 PM GMT+3
Sekerbank T.A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.30 | 6.35 | 6.29 | 6.31 | - | 0.32% | 11,535,094 |
| Sep 3, 2026 | 6.30 | 6.41 | 6.27 | 6.29 | 6.29 | - | 93,198,403 |
| Sep 2, 2026 | 6.28 | 6.47 | 6.23 | 6.29 | 6.29 | -0.47% | 114,109,391 |
| Sep 1, 2026 | 6.26 | 6.36 | 6.20 | 6.32 | 6.32 | 1.28% | 110,878,900 |
| Aug 31, 2026 | 6.85 | 6.89 | 6.20 | 6.24 | 6.24 | -7.14% | 187,792,122 |
| Aug 28, 2026 | 6.30 | 6.76 | 6.23 | 6.72 | 6.72 | 6.84% | 291,699,112 |
| Aug 27, 2026 | 6.31 | 6.40 | 6.27 | 6.29 | 6.29 | 0.48% | 114,367,826 |
| Aug 26, 2026 | 6.19 | 6.38 | 6.18 | 6.26 | 6.26 | 1.29% | 146,219,900 |
| Aug 25, 2026 | 6.26 | 6.27 | 6.16 | 6.18 | 6.18 | -1.12% | 71,705,871 |
| Aug 24, 2026 | 6.29 | 6.40 | 6.23 | 6.25 | 6.25 | 1.63% | 164,588,355 |
| Aug 21, 2026 | 6.15 | 6.19 | 6.12 | 6.15 | 6.15 | - | 57,563,745 |
| Aug 20, 2026 | 6.18 | 6.24 | 6.13 | 6.15 | 6.15 | -0.49% | 93,142,139 |
| Aug 19, 2026 | 6.19 | 6.23 | 6.14 | 6.18 | 6.18 | - | 104,205,270 |
| Aug 18, 2026 | 6.26 | 6.57 | 6.12 | 6.18 | 6.18 | -1.28% | 260,628,187 |
| Aug 17, 2026 | 5.98 | 6.46 | 5.95 | 6.26 | 6.26 | 4.86% | 369,787,944 |
| Aug 14, 2026 | 6.02 | 6.05 | 5.97 | 5.97 | 5.97 | -1.00% | 54,531,473 |
| Aug 13, 2026 | 6.06 | 6.09 | 5.98 | 6.03 | 6.03 | -0.50% | 80,471,000 |
| Aug 12, 2026 | 6.02 | 6.10 | 5.97 | 6.06 | 6.06 | 0.66% | 96,661,441 |
| Aug 11, 2026 | 5.94 | 6.29 | 5.86 | 6.02 | 6.02 | 1.35% | 215,387,712 |
| Aug 10, 2026 | 6.10 | 6.12 | 5.94 | 5.94 | 5.94 | -2.46% | 89,178,191 |
| Aug 7, 2026 | 6.25 | 6.25 | 6.07 | 6.09 | 6.09 | -2.56% | 104,801,668 |
| Aug 6, 2026 | 6.16 | 6.49 | 6.06 | 6.25 | 6.25 | 4.69% | 314,579,220 |
| Aug 5, 2026 | 6.44 | 6.48 | 5.81 | 5.97 | 5.97 | -7.30% | 301,234,583 |
| Aug 4, 2026 | 6.30 | 6.53 | 6.20 | 6.44 | 6.44 | 2.55% | 329,702,173 |
| Aug 3, 2026 | 6.59 | 6.94 | 6.28 | 6.28 | 6.28 | -9.90% | 959,205,927 |
| Jul 31, 2026 | 6.97 | 7.20 | 6.97 | 6.97 | 6.97 | -9.95% | 354,626,162 |
| Jul 30, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -9.90% | 13,032,941 |
| Jul 29, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -9.96% | 9,640,131 |
| Jul 28, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -9.92% | 2,674,017 |
| Jul 27, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -9.95% | 21,106,870 |
| Jul 24, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -9.95% | 3,371,616 |
| Jul 23, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -9.99% | 5,536,436 |
| Jul 22, 2026 | 14.51 | 14.89 | 14.51 | 14.51 | 14.51 | -9.99% | 61,864,175 |
| Jul 21, 2026 | 17.91 | 18.02 | 16.12 | 16.12 | 16.12 | -9.99% | 30,598,974 |
| Jul 20, 2026 | 19.63 | 19.68 | 17.80 | 17.91 | 17.91 | -8.76% | 57,034,351 |
| Jul 17, 2026 | 19.10 | 20.00 | 18.91 | 19.63 | 19.63 | 3.59% | 45,130,314 |
| Jul 16, 2026 | 18.80 | 19.19 | 18.64 | 18.95 | 18.95 | 1.07% | 24,940,408 |
| Jul 14, 2026 | 18.64 | 19.18 | 18.11 | 18.75 | 18.75 | 1.24% | 24,392,393 |
| Jul 13, 2026 | 19.29 | 19.39 | 18.41 | 18.52 | 18.52 | -3.89% | 32,183,722 |
| Jul 10, 2026 | 17.55 | 19.30 | 17.32 | 19.27 | 19.27 | 9.80% | 48,665,797 |
| Jul 9, 2026 | 17.51 | 19.32 | 17.51 | 17.55 | 17.55 | -9.68% | 79,576,743 |
| Jul 8, 2026 | 19.29 | 19.65 | 18.77 | 19.43 | 19.43 | 1.73% | 41,232,950 |
| Jul 7, 2026 | 19.05 | 19.35 | 18.73 | 19.10 | 19.10 | 0.10% | 30,727,255 |
| Jul 6, 2026 | 17.70 | 19.28 | 17.70 | 19.08 | 19.08 | 7.80% | 52,393,062 |
| Jul 3, 2026 | 17.60 | 17.86 | 17.41 | 17.70 | 17.70 | 1.20% | 29,285,668 |
| Jul 2, 2026 | 16.90 | 17.62 | 16.88 | 17.49 | 17.49 | 3.68% | 42,633,242 |
| Jul 1, 2026 | 15.55 | 16.96 | 15.33 | 16.87 | 16.87 | 8.49% | 56,998,900 |
| Jun 30, 2026 | 15.67 | 15.89 | 15.47 | 15.55 | 15.55 | -0.77% | 23,154,024 |
| Jun 29, 2026 | 15.55 | 15.83 | 15.10 | 15.67 | 15.67 | 1.42% | 38,895,241 |
| Jun 26, 2026 | 16.97 | 16.99 | 15.23 | 15.45 | 15.45 | -8.69% | 78,573,390 |