Sekerbank T.A.S. (IST:SKBNK)
Turkey · Delayed Price · Currency is TRY 3.320
+0.160 (5.06%)
Nov 4, 2026, 6:09 PM GMT+3
Sekerbank T.A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.22 | 3.44 | 3.21 | 3.32 | 3.32 | 5.06% | 63,857,236 |
| Nov 3, 2026 | 3.07 | 3.24 | 3.02 | 3.16 | 3.16 | 1.61% | 66,953,333 |
| Nov 2, 2026 | 2.91 | 3.13 | 2.79 | 3.11 | 3.11 | 7.99% | 89,911,901 |
| Oct 30, 2026 | 3.17 | 3.19 | 2.86 | 2.88 | 2.88 | -9.15% | 78,729,663 |
| Oct 28, 2026 | 3.19 | 3.20 | 3.12 | 3.17 | 3.17 | -0.63% | 15,883,060 |
| Oct 27, 2026 | 3.15 | 3.26 | 3.10 | 3.19 | 3.19 | 1.27% | 47,051,200 |
| Oct 26, 2026 | 3.13 | 3.16 | 3.08 | 3.15 | 3.15 | 0.96% | 36,268,604 |
| Oct 23, 2026 | 3.20 | 3.24 | 2.97 | 3.12 | 3.12 | -2.80% | 84,926,108 |
| Oct 22, 2026 | 3.51 | 3.83 | 3.20 | 3.21 | 3.21 | -7.91% | 114,100,062 |
| Oct 21, 2026 | 4.69 | 4.69 | 4.47 | 4.48 | 3.49 | -4.68% | 30,052,234 |
| Oct 20, 2026 | 4.74 | 4.77 | 4.59 | 4.70 | 3.66 | -0.84% | 36,685,809 |
| Oct 19, 2026 | 4.81 | 4.89 | 4.71 | 4.74 | 3.69 | -3.07% | 40,075,209 |
| Oct 16, 2026 | 5.04 | 5.04 | 4.89 | 4.89 | 3.80 | -4.12% | 33,646,453 |
| Oct 15, 2026 | 5.11 | 5.19 | 5.05 | 5.10 | 3.97 | -0.78% | 26,709,245 |
| Oct 14, 2026 | 5.20 | 5.26 | 5.12 | 5.14 | 4.00 | -0.96% | 32,879,588 |
| Oct 13, 2026 | 5.18 | 5.26 | 5.12 | 5.19 | 4.04 | -0.57% | 27,964,265 |
| Oct 12, 2026 | 5.15 | 5.30 | 5.15 | 5.22 | 4.06 | 1.56% | 44,203,783 |
| Oct 9, 2026 | 4.96 | 5.16 | 4.96 | 5.14 | 4.00 | 4.05% | 45,683,876 |
| Oct 8, 2026 | 4.93 | 4.96 | 4.82 | 4.94 | 3.84 | 0.41% | 35,512,974 |
| Oct 7, 2026 | 5.05 | 5.14 | 4.90 | 4.92 | 3.83 | -2.38% | 72,111,841 |
| Oct 6, 2026 | 5.12 | 5.12 | 5.04 | 5.04 | 3.92 | -1.75% | 26,655,978 |
| Oct 5, 2026 | 5.06 | 5.17 | 5.06 | 5.13 | 3.99 | 1.79% | 58,350,287 |
| Oct 2, 2026 | 5.00 | 5.10 | 4.98 | 5.04 | 3.92 | 1.00% | 52,631,985 |
| Oct 1, 2026 | 4.71 | 5.08 | 4.71 | 4.99 | 3.88 | 0.40% | 88,242,062 |
| Sep 30, 2026 | 5.18 | 5.20 | 4.96 | 4.97 | 3.87 | -4.24% | 41,338,982 |
| Sep 29, 2026 | 5.15 | 5.22 | 5.10 | 5.19 | 4.04 | 0.97% | 43,018,255 |
| Sep 28, 2026 | 5.38 | 5.42 | 5.08 | 5.14 | 4.00 | -5.69% | 68,755,854 |
| Sep 25, 2026 | 5.29 | 5.45 | 5.27 | 5.45 | 4.24 | 3.22% | 51,137,299 |
| Sep 24, 2026 | 5.54 | 5.56 | 5.28 | 5.28 | 4.11 | -4.69% | 51,305,179 |
| Sep 23, 2026 | 5.61 | 5.71 | 5.54 | 5.54 | 4.31 | -1.25% | 55,254,598 |
| Sep 22, 2026 | 5.88 | 5.88 | 5.43 | 5.61 | 4.36 | -5.08% | 179,424,005 |
| Sep 21, 2026 | 6.06 | 6.06 | 5.80 | 5.91 | 4.60 | -3.11% | 118,430,596 |
| Sep 18, 2026 | 6.25 | 6.26 | 6.04 | 6.10 | 4.75 | -2.56% | 88,260,685 |
| Sep 17, 2026 | 6.11 | 6.30 | 6.01 | 6.26 | 4.87 | 2.62% | 211,946,408 |
| Sep 16, 2026 | 6.34 | 6.37 | 5.95 | 6.10 | 4.75 | -3.48% | 126,483,171 |
| Sep 15, 2026 | 6.51 | 6.58 | 6.32 | 6.32 | 4.92 | -2.47% | 92,350,876 |
| Sep 14, 2026 | 6.44 | 6.57 | 6.38 | 6.48 | 5.04 | -0.15% | 100,993,339 |
| Sep 11, 2026 | 6.38 | 6.56 | 6.35 | 6.49 | 5.05 | 1.56% | 122,126,685 |
| Sep 10, 2026 | 6.39 | 6.50 | 6.33 | 6.39 | 4.97 | 0.16% | 84,261,333 |
| Sep 9, 2026 | 6.76 | 6.82 | 6.36 | 6.38 | 4.96 | -5.90% | 175,018,781 |
| Sep 8, 2026 | 6.28 | 6.87 | 6.23 | 6.78 | 5.28 | 8.48% | 358,792,043 |
| Sep 7, 2026 | 6.25 | 6.27 | 6.19 | 6.25 | 4.86 | 0.16% | 85,191,786 |
| Sep 4, 2026 | 6.30 | 6.40 | 6.22 | 6.24 | 4.86 | -0.79% | 106,923,777 |
| Sep 3, 2026 | 6.30 | 6.41 | 6.27 | 6.29 | 4.89 | - | 93,198,403 |
| Sep 2, 2026 | 6.28 | 6.47 | 6.23 | 6.29 | 4.89 | -0.47% | 114,109,391 |
| Sep 1, 2026 | 6.26 | 6.36 | 6.20 | 6.32 | 4.92 | 1.28% | 110,878,928 |
| Aug 31, 2026 | 6.85 | 6.89 | 6.20 | 6.24 | 4.86 | -7.14% | 187,792,122 |
| Aug 28, 2026 | 6.30 | 6.76 | 6.23 | 6.72 | 5.23 | 6.84% | 291,699,112 |
| Aug 27, 2026 | 6.31 | 6.40 | 6.27 | 6.29 | 4.89 | 0.48% | 114,367,826 |
| Aug 26, 2026 | 6.19 | 6.38 | 6.18 | 6.26 | 4.87 | 1.29% | 146,219,906 |