Seker Yatirim Menkul Degerler A.S. (IST:SKYMD)
Turkey · Delayed Price · Currency is TRY 15.73
+0.03 (0.19%)
Last updated: Sep 3, 2025, 12:07 PM GMT+3
IST:SKYMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.68 | 15.92 | 15.53 | 15.73 | - | 0.19% | 5,515,547 |
| Sep 2, 2025 | 15.92 | 16.00 | 14.53 | 15.70 | - | -0.88% | 5,652,585 |
| Sep 1, 2025 | 15.89 | 16.14 | 15.80 | 15.84 | - | -0.25% | 3,800,133 |
| Aug 29, 2025 | 15.90 | 16.25 | 15.80 | 15.88 | - | -0.13% | 3,007,602 |
| Aug 28, 2025 | 15.86 | 16.34 | 15.82 | 15.90 | - | 0.25% | 4,417,744 |
| Aug 27, 2025 | 16.21 | 16.29 | 15.83 | 15.86 | - | -2.64% | 3,755,949 |
| Aug 26, 2025 | 15.92 | 16.80 | 15.92 | 16.29 | - | 2.26% | 10,579,740 |
| Aug 25, 2025 | 15.90 | 16.08 | 15.85 | 15.93 | - | 0.19% | 3,872,362 |
| Aug 22, 2025 | 16.35 | 16.35 | 15.76 | 15.90 | - | -2.45% | 4,877,647 |
| Aug 21, 2025 | 16.24 | 16.79 | 16.09 | 16.30 | - | 0.99% | 7,174,678 |
| Aug 20, 2025 | 15.95 | 16.62 | 15.68 | 16.14 | - | 1.19% | 10,396,710 |
| Aug 19, 2025 | 15.69 | 17.09 | 15.67 | 15.95 | - | 1.79% | 12,455,540 |
| Aug 18, 2025 | 16.10 | 16.16 | 15.59 | 15.67 | - | -1.26% | 4,729,335 |
| Aug 15, 2025 | 15.66 | 16.37 | 15.66 | 15.87 | - | 1.21% | 5,229,449 |
| Aug 14, 2025 | 16.15 | 16.50 | 15.65 | 15.68 | - | -2.91% | 4,499,747 |
| Aug 13, 2025 | 16.25 | 16.48 | 15.85 | 16.15 | - | -0.31% | 5,823,457 |
| Aug 12, 2025 | 16.20 | 16.38 | 15.44 | 16.20 | - | -1.10% | 10,112,390 |
| Aug 11, 2025 | 16.52 | 16.70 | 16.14 | 16.38 | - | -0.91% | 6,627,085 |
| Aug 8, 2025 | 17.40 | 17.40 | 16.53 | 16.53 | - | -4.28% | 6,465,268 |
| Aug 7, 2025 | 17.28 | 18.10 | 16.70 | 17.27 | - | 0.35% | 16,925,490 |
| Aug 6, 2025 | 17.76 | 18.25 | 17.11 | 17.21 | - | -3.10% | 9,669,450 |
| Aug 5, 2025 | 18.55 | 19.10 | 17.66 | 17.76 | - | -0.95% | 23,247,100 |
| Aug 4, 2025 | 16.44 | 17.93 | 16.22 | 17.93 | - | 10.00% | 13,094,290 |
| Aug 1, 2025 | 17.01 | 17.11 | 16.23 | 16.30 | - | -4.17% | 11,205,400 |
| Jul 31, 2025 | 17.75 | 17.91 | 16.68 | 17.01 | - | -1.56% | 17,748,750 |
| Jul 30, 2025 | 16.20 | 17.47 | 16.01 | 17.28 | - | 6.60% | 23,642,660 |
| Jul 29, 2025 | 16.32 | 17.01 | 16.02 | 16.21 | - | 4.78% | 37,214,830 |
| Jul 28, 2025 | 14.72 | 15.47 | 14.72 | 15.47 | - | 9.95% | 6,079,200 |
| Jul 25, 2025 | 13.57 | 14.22 | 13.57 | 14.07 | - | 4.53% | 14,949,950 |
| Jul 24, 2025 | 13.91 | 14.03 | 13.22 | 13.46 | - | -3.24% | 15,887,290 |
| Jul 23, 2025 | 14.67 | 14.86 | 13.76 | 13.91 | - | -5.18% | 18,879,170 |
| Jul 22, 2025 | 13.70 | 14.80 | 13.56 | 14.67 | - | 7.08% | 27,529,790 |
| Jul 21, 2025 | 13.52 | 13.94 | 13.40 | 13.70 | - | 1.48% | 11,743,690 |
| Jul 18, 2025 | 13.15 | 13.84 | 12.93 | 13.50 | - | 3.45% | 18,937,650 |
| Jul 17, 2025 | 12.94 | 13.35 | 12.79 | 13.05 | - | 1.24% | 11,033,940 |
| Jul 16, 2025 | 12.45 | 12.91 | 12.13 | 12.89 | - | 3.53% | 16,084,370 |
| Jul 14, 2025 | 12.74 | 13.00 | 12.44 | 12.45 | - | -2.20% | 9,232,575 |
| Jul 11, 2025 | 12.44 | 13.45 | 12.12 | 12.73 | - | 3.50% | 22,062,280 |
| Jul 10, 2025 | 11.73 | 12.54 | 11.71 | 12.30 | - | 5.49% | 20,852,010 |
| Jul 9, 2025 | 11.70 | 11.93 | 11.59 | 11.66 | - | -0.17% | 6,857,691 |
| Jul 8, 2025 | 11.79 | 11.95 | 11.55 | 11.68 | - | -0.09% | 5,398,988 |
| Jul 7, 2025 | 11.70 | 11.88 | 11.50 | 11.69 | - | -1.52% | 3,462,208 |
| Jul 4, 2025 | 11.92 | 12.01 | 11.78 | 11.87 | - | -1.00% | 3,914,631 |
| Jul 3, 2025 | 12.20 | 12.24 | 11.87 | 11.99 | - | -1.15% | 5,393,605 |
| Jul 2, 2025 | 12.18 | 12.59 | 12.10 | 12.13 | - | -0.33% | 9,452,957 |
| Jul 1, 2025 | 12.15 | 12.34 | 12.10 | 12.17 | - | 0.25% | 7,830,815 |
| Jun 30, 2025 | 12.00 | 12.40 | 11.84 | 12.14 | - | 0.75% | 9,235,910 |
| Jun 27, 2025 | 12.67 | 12.77 | 12.04 | 12.05 | - | -4.52% | 7,703,782 |
| Jun 26, 2025 | 12.65 | 13.23 | 12.52 | 12.62 | - | 0.72% | 18,225,780 |
| Jun 25, 2025 | 12.65 | 13.40 | 12.45 | 12.53 | - | 0.08% | 22,641,740 |