Sekerbank T.A.S. (IST:SKBNK)
Turkey · Delayed Price · Currency is TRY 5.42
+0.14 (2.65%)
Sep 25, 2026, 5:45 PM GMT+3
Sekerbank T.A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.29 | 5.43 | 5.27 | 5.41 | - | 2.46% | 41,957,710 |
| Sep 24, 2026 | 5.54 | 5.56 | 5.28 | 5.28 | 5.28 | -4.69% | 51,305,179 |
| Sep 23, 2026 | 5.61 | 5.71 | 5.54 | 5.54 | 5.54 | -1.25% | 55,254,598 |
| Sep 22, 2026 | 5.88 | 5.88 | 5.43 | 5.61 | 5.61 | -5.08% | 179,424,005 |
| Sep 21, 2026 | 6.06 | 6.06 | 5.80 | 5.91 | 5.91 | -3.11% | 118,430,596 |
| Sep 18, 2026 | 6.25 | 6.26 | 6.04 | 6.10 | 6.10 | -2.56% | 88,260,685 |
| Sep 17, 2026 | 6.11 | 6.30 | 6.01 | 6.26 | 6.26 | 2.62% | 211,946,408 |
| Sep 16, 2026 | 6.34 | 6.37 | 5.95 | 6.10 | 6.10 | -3.48% | 126,483,171 |
| Sep 15, 2026 | 6.51 | 6.58 | 6.32 | 6.32 | 6.32 | -2.47% | 92,350,876 |
| Sep 14, 2026 | 6.44 | 6.57 | 6.38 | 6.48 | 6.48 | -0.15% | 100,993,339 |
| Sep 11, 2026 | 6.38 | 6.56 | 6.35 | 6.49 | 6.49 | 1.56% | 122,126,685 |
| Sep 10, 2026 | 6.39 | 6.50 | 6.33 | 6.39 | 6.39 | 0.16% | 84,261,333 |
| Sep 9, 2026 | 6.76 | 6.82 | 6.36 | 6.38 | 6.38 | -5.90% | 175,018,781 |
| Sep 8, 2026 | 6.28 | 6.87 | 6.23 | 6.78 | 6.78 | 8.48% | 358,792,043 |
| Sep 7, 2026 | 6.25 | 6.27 | 6.19 | 6.25 | 6.25 | 0.16% | 85,191,786 |
| Sep 4, 2026 | 6.30 | 6.40 | 6.22 | 6.24 | 6.24 | -0.79% | 106,923,777 |
| 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% | 110,878,928 |
| 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% | 146,219,906 |
| 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 |