Seker Yatirim Menkul Degerler A.S. (IST:SKYMD)
Turkey · Delayed Price · Currency is TRY 12.95
-0.18 (-1.37%)
At close: Nov 7, 2025
IST:SKYMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.14 | 13.27 | 12.87 | 12.95 | 12.95 | -1.37% | 3,013,743 |
| Nov 6, 2025 | 13.30 | 13.39 | 13.09 | 13.13 | 13.13 | -1.13% | 4,129,627 |
| Nov 5, 2025 | 13.37 | 13.44 | 13.18 | 13.28 | 13.28 | -0.67% | 4,872,337 |
| Nov 4, 2025 | 13.92 | 13.92 | 13.30 | 13.37 | 13.37 | -2.48% | 3,232,432 |
| Nov 3, 2025 | 13.40 | 13.95 | 13.39 | 13.71 | 13.71 | 2.31% | 4,396,267 |
| Oct 31, 2025 | 13.32 | 13.48 | 13.21 | 13.40 | 13.40 | -0.67% | 3,932,673 |
| Oct 30, 2025 | 13.15 | 13.68 | 13.13 | 13.49 | 13.49 | 2.59% | 5,079,291 |
| Oct 28, 2025 | 13.20 | 13.29 | 13.06 | 13.15 | 13.15 | -0.38% | 1,672,101 |
| Oct 27, 2025 | 13.42 | 13.50 | 13.19 | 13.20 | 13.20 | -1.64% | 3,194,633 |
| Oct 24, 2025 | 12.97 | 13.49 | 12.94 | 13.42 | 13.42 | 4.03% | 5,439,791 |
| Oct 23, 2025 | 13.00 | 13.22 | 12.78 | 12.90 | 12.90 | -1.15% | 5,308,586 |
| Oct 22, 2025 | 13.37 | 13.42 | 13.03 | 13.05 | 13.05 | -1.81% | 3,098,302 |
| Oct 21, 2025 | 13.00 | 13.34 | 12.92 | 13.29 | 13.29 | 2.78% | 4,432,191 |
| Oct 20, 2025 | 12.78 | 13.19 | 12.64 | 12.93 | 12.93 | 1.17% | 3,189,477 |
| Oct 17, 2025 | 13.12 | 13.17 | 12.47 | 12.78 | 12.78 | -2.96% | 3,932,055 |
| Oct 16, 2025 | 13.40 | 13.42 | 13.14 | 13.17 | 13.17 | -1.50% | 3,361,436 |
| Oct 15, 2025 | 13.48 | 13.59 | 13.11 | 13.37 | 13.37 | -0.82% | 4,890,378 |
| Oct 14, 2025 | 14.42 | 14.59 | 13.42 | 13.48 | 13.48 | -6.52% | 7,243,645 |
| Oct 13, 2025 | 14.40 | 14.70 | 14.00 | 14.42 | 14.42 | -0.28% | 11,075,240 |
| Oct 10, 2025 | 14.30 | 14.60 | 14.21 | 14.46 | 14.46 | 1.33% | 3,443,662 |
| Oct 9, 2025 | 14.09 | 14.91 | 14.00 | 14.27 | 14.27 | 1.49% | 11,275,920 |
| Oct 8, 2025 | 14.29 | 14.64 | 14.06 | 14.06 | 14.06 | -1.68% | 5,621,138 |
| 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 |