Seker Yatirim Menkul Degerler A.S. (IST:SKYMD)
Turkey · Delayed Price · Currency is TRY 14.52
+0.23 (1.61%)
At close: Oct 6, 2025
IST:SKYMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.52 | 14.97 | 14.10 | 14.30 | 14.30 | -1.52% | 11,631,740 |
| Oct 6, 2025 | 14.32 | 14.70 | 14.02 | 14.52 | 14.52 | 1.61% | 6,329,653 |
| Oct 3, 2025 | 14.47 | 14.67 | 14.10 | 14.29 | 14.29 | -1.04% | 5,544,550 |
| Oct 2, 2025 | 14.79 | 14.90 | 14.30 | 14.44 | 14.44 | -2.37% | 4,596,375 |
| Oct 1, 2025 | 14.98 | 14.98 | 14.43 | 14.79 | 14.79 | -0.07% | 6,332,852 |
| Sep 30, 2025 | 15.45 | 15.79 | 14.68 | 14.80 | 14.80 | -4.21% | 11,195,250 |
| Sep 29, 2025 | 16.03 | 17.12 | 15.24 | 15.45 | 15.45 | -3.62% | 26,711,250 |
| Sep 26, 2025 | 18.19 | 18.54 | 15.99 | 16.03 | 16.03 | -9.49% | 30,591,760 |
| Sep 25, 2025 | 16.12 | 17.71 | 16.10 | 17.71 | 17.71 | 10.00% | 21,918,700 |
| Sep 24, 2025 | 16.41 | 16.48 | 15.88 | 16.10 | 16.10 | -0.49% | 3,509,082 |
| Sep 23, 2025 | 15.56 | 16.40 | 15.36 | 16.18 | 16.18 | 3.98% | 10,607,020 |
| Sep 22, 2025 | 15.80 | 15.81 | 15.43 | 15.56 | 15.56 | 1.04% | 6,515,689 |
| Sep 19, 2025 | 14.75 | 15.49 | 14.58 | 15.40 | 15.40 | 4.76% | 8,361,073 |
| Sep 18, 2025 | 14.50 | 15.22 | 14.50 | 14.70 | 14.70 | 1.38% | 6,484,639 |
| Sep 17, 2025 | 14.86 | 14.92 | 14.47 | 14.50 | 14.50 | -2.42% | 3,682,459 |
| Sep 16, 2025 | 14.25 | 15.41 | 14.13 | 14.86 | 14.86 | 5.77% | 6,137,507 |
| Sep 15, 2025 | 13.22 | 14.14 | 12.97 | 14.05 | 14.05 | 6.28% | 3,437,036 |
| Sep 12, 2025 | 13.50 | 13.55 | 13.16 | 13.22 | 13.22 | -2.07% | 3,158,014 |
| Sep 11, 2025 | 14.11 | 14.24 | 13.50 | 13.50 | 13.50 | -3.91% | 3,106,311 |
| Sep 10, 2025 | 14.34 | 14.50 | 14.00 | 14.05 | 14.05 | -1.54% | 4,059,721 |
| Sep 9, 2025 | 14.42 | 14.64 | 14.13 | 14.27 | 14.27 | -0.90% | 3,735,270 |
| Sep 8, 2025 | 15.05 | 15.05 | 14.40 | 14.40 | 14.40 | -5.26% | 2,956,059 |
| Sep 5, 2025 | 15.75 | 15.85 | 15.13 | 15.20 | 15.20 | -3.68% | 4,358,614 |
| Sep 4, 2025 | 15.96 | 16.05 | 15.67 | 15.78 | 15.78 | -0.19% | 3,521,524 |
| Sep 3, 2025 | 15.68 | 16.02 | 15.51 | 15.81 | 15.81 | 0.70% | 3,088,361 |
| Sep 2, 2025 | 15.92 | 16.00 | 14.53 | 15.70 | 15.70 | -0.88% | 5,652,585 |
| Sep 1, 2025 | 15.89 | 16.14 | 15.80 | 15.84 | 15.84 | -0.25% | 3,800,133 |
| Aug 29, 2025 | 15.90 | 16.25 | 15.80 | 15.88 | 15.88 | -0.13% | 3,007,602 |
| Aug 28, 2025 | 15.86 | 16.34 | 15.82 | 15.90 | 15.90 | 0.25% | 4,417,744 |
| Aug 27, 2025 | 16.21 | 16.29 | 15.83 | 15.86 | 15.86 | -2.64% | 3,755,949 |
| Aug 26, 2025 | 15.92 | 16.80 | 15.92 | 16.29 | 16.29 | 2.26% | 10,579,740 |
| Aug 25, 2025 | 15.90 | 16.08 | 15.85 | 15.93 | 15.93 | 0.19% | 3,872,362 |
| Aug 22, 2025 | 16.35 | 16.35 | 15.76 | 15.90 | 15.90 | -2.45% | 4,877,647 |
| Aug 21, 2025 | 16.24 | 16.79 | 16.09 | 16.30 | 16.30 | 0.99% | 7,174,678 |
| Aug 20, 2025 | 15.95 | 16.62 | 15.68 | 16.14 | 16.14 | 1.19% | 10,396,710 |
| Aug 19, 2025 | 15.69 | 17.09 | 15.67 | 15.95 | 15.95 | 1.79% | 12,455,540 |
| Aug 18, 2025 | 16.10 | 16.16 | 15.59 | 15.67 | 15.67 | -1.26% | 4,729,335 |
| Aug 15, 2025 | 15.66 | 16.37 | 15.66 | 15.87 | 15.87 | 1.21% | 5,229,449 |
| Aug 14, 2025 | 16.15 | 16.50 | 15.65 | 15.68 | 15.68 | -2.91% | 4,499,747 |
| Aug 13, 2025 | 16.25 | 16.48 | 15.85 | 16.15 | 16.15 | -0.31% | 5,823,457 |
| Aug 12, 2025 | 16.20 | 16.38 | 15.44 | 16.20 | 16.20 | -1.10% | 10,112,390 |
| Aug 11, 2025 | 16.52 | 16.70 | 16.14 | 16.38 | 16.38 | -0.91% | 6,627,085 |
| Aug 8, 2025 | 17.40 | 17.40 | 16.53 | 16.53 | 16.53 | -4.28% | 6,465,268 |
| Aug 7, 2025 | 17.28 | 18.10 | 16.70 | 17.27 | 17.27 | 0.35% | 16,925,490 |
| Aug 6, 2025 | 17.76 | 18.25 | 17.11 | 17.21 | 17.21 | -3.10% | 9,669,450 |
| Aug 5, 2025 | 18.55 | 19.10 | 17.66 | 17.76 | 17.76 | -0.95% | 23,247,100 |
| Aug 4, 2025 | 16.44 | 17.93 | 16.22 | 17.93 | 17.93 | 10.00% | 13,094,290 |
| Aug 1, 2025 | 17.01 | 17.11 | 16.23 | 16.30 | 16.30 | -4.17% | 11,205,400 |
| Jul 31, 2025 | 17.75 | 17.91 | 16.68 | 17.01 | 17.01 | -1.56% | 17,748,750 |
| Jul 30, 2025 | 16.20 | 17.47 | 16.01 | 17.28 | 17.28 | 6.60% | 23,642,660 |