Sekerbank T.A.S. (IST:SKBNK)
Turkey
· Delayed Price · Currency is TRY 8.19
-0.08 (-0.97%)
Dec 5, 2025, 6:09 PM GMT+3
Sekerbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.27 | 8.32 | 8.05 | 8.19 | 8.19 | -0.97% | 36,268,930 |
| Dec 4, 2025 | 8.33 | 8.36 | 8.19 | 8.27 | 8.27 | -0.24% | 56,840,880 |
| Dec 3, 2025 | 8.21 | 8.38 | 8.15 | 8.29 | 8.29 | 1.34% | 61,485,810 |
| Dec 2, 2025 | 8.16 | 8.39 | 8.11 | 8.18 | 8.18 | 0.49% | 47,887,260 |
| Dec 1, 2025 | 8.11 | 8.19 | 8.08 | 8.14 | 8.14 | 0.62% | 32,524,418 |
| Nov 28, 2025 | 7.95 | 8.14 | 7.87 | 8.09 | 8.09 | 1.89% | 28,383,070 |
| Nov 27, 2025 | 7.97 | 8.39 | 7.87 | 7.94 | 7.94 | 0.38% | 80,181,280 |
| Nov 26, 2025 | 8.12 | 8.17 | 7.81 | 7.91 | 7.91 | -2.47% | 29,563,130 |
| Nov 25, 2025 | 8.16 | 8.24 | 8.09 | 8.11 | 8.11 | 0.12% | 21,500,990 |
| Nov 24, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | -0.74% | 22,955,760 |
| Nov 21, 2025 | 8.39 | 8.42 | 8.16 | 8.16 | 8.16 | -3.43% | 40,029,000 |
| Nov 20, 2025 | 8.10 | 8.48 | 8.10 | 8.45 | 8.45 | 4.58% | 74,540,000 |
| Nov 19, 2025 | 8.11 | 8.18 | 8.08 | 8.08 | 8.08 | -0.12% | 35,800,350 |
| Nov 18, 2025 | 8.22 | 8.26 | 8.07 | 8.09 | 8.09 | -1.46% | 31,223,910 |
| Nov 17, 2025 | 8.18 | 8.38 | 8.02 | 8.21 | 8.21 | 1.36% | 36,878,010 |
| Nov 14, 2025 | 8.44 | 8.44 | 8.06 | 8.10 | 8.10 | -4.59% | 46,013,790 |
| Nov 13, 2025 | 8.53 | 8.56 | 8.42 | 8.49 | 8.49 | -0.35% | 39,170,010 |
| Nov 12, 2025 | 8.50 | 8.58 | 8.44 | 8.52 | 8.52 | 0.83% | 38,869,190 |
| Nov 11, 2025 | 8.40 | 8.52 | 8.01 | 8.45 | 8.45 | 0.48% | 84,925,640 |
| Nov 10, 2025 | 8.32 | 8.47 | 8.30 | 8.41 | 8.41 | 1.33% | 35,017,180 |
| Nov 7, 2025 | 8.19 | 8.43 | 8.09 | 8.30 | 8.30 | 1.72% | 75,758,080 |
| Nov 6, 2025 | 8.24 | 8.27 | 8.16 | 8.16 | 8.16 | -0.49% | 43,632,110 |
| Nov 5, 2025 | 8.24 | 8.26 | 8.14 | 8.20 | 8.20 | 0.12% | 40,695,720 |
| Nov 4, 2025 | 8.15 | 8.24 | 8.06 | 8.19 | 8.19 | 0.61% | 46,065,370 |
| Nov 3, 2025 | 8.03 | 8.20 | 8.01 | 8.14 | 8.14 | 1.62% | 73,532,900 |
| Oct 31, 2025 | 7.86 | 8.19 | 7.72 | 8.01 | 8.01 | 2.17% | 134,290,400 |
| Oct 30, 2025 | 7.73 | 7.86 | 7.71 | 7.84 | 7.84 | 1.16% | 32,667,920 |
| Oct 28, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 14,561,870 |
| Oct 27, 2025 | 7.66 | 7.72 | 7.53 | 7.70 | 7.70 | 0.13% | 38,035,140 |
| Oct 24, 2025 | 7.60 | 7.89 | 7.48 | 7.69 | 7.69 | 1.72% | 116,132,000 |
| Oct 23, 2025 | 7.58 | 7.74 | 7.53 | 7.56 | 7.56 | 0.53% | 69,347,420 |
| Oct 22, 2025 | 7.18 | 7.60 | 7.14 | 7.52 | 7.52 | 5.47% | 59,032,330 |
| Oct 21, 2025 | 6.99 | 7.15 | 6.95 | 7.13 | 7.13 | 2.44% | 52,943,290 |
| Oct 20, 2025 | 6.85 | 7.02 | 6.72 | 6.96 | 6.96 | 2.35% | 76,828,430 |
| Oct 17, 2025 | 6.66 | 6.94 | 6.53 | 6.80 | 6.80 | 1.49% | 69,252,500 |
| Oct 16, 2025 | 6.69 | 6.83 | 6.66 | 6.70 | 6.70 | -0.45% | 55,295,770 |
| Oct 15, 2025 | 6.59 | 6.73 | 6.56 | 6.73 | 6.73 | 1.97% | 50,710,630 |
| Oct 14, 2025 | 6.63 | 6.64 | 6.39 | 6.60 | 6.60 | -0.45% | 35,732,680 |
| Oct 13, 2025 | 6.59 | 6.68 | 6.52 | 6.63 | 6.63 | -1.78% | 38,538,260 |
| Oct 10, 2025 | 6.75 | 6.83 | 6.50 | 6.75 | 6.75 | - | 49,521,250 |
| Oct 9, 2025 | 7.04 | 7.07 | 6.69 | 6.75 | 6.75 | -3.16% | 68,724,580 |
| Oct 8, 2025 | 6.76 | 7.22 | 6.70 | 6.97 | 6.97 | 3.11% | 165,355,100 |
| Oct 7, 2025 | 6.74 | 6.86 | 6.67 | 6.76 | 6.76 | 0.90% | 54,371,450 |
| Oct 6, 2025 | 6.99 | 7.05 | 6.67 | 6.70 | 6.70 | -3.04% | 37,847,150 |
| Oct 3, 2025 | 6.74 | 7.07 | 6.62 | 6.91 | 6.91 | 2.83% | 79,415,630 |
| Oct 2, 2025 | 6.91 | 6.93 | 6.70 | 6.72 | 6.72 | -2.75% | 35,861,360 |
| Oct 1, 2025 | 6.75 | 7.01 | 6.63 | 6.91 | 6.91 | 2.37% | 78,650,640 |
| Sep 30, 2025 | 6.84 | 6.92 | 6.70 | 6.75 | 6.75 | -0.88% | 43,016,550 |
| Sep 29, 2025 | 6.89 | 7.01 | 6.78 | 6.81 | 6.81 | -2.16% | 33,164,520 |
| Sep 26, 2025 | 7.12 | 7.12 | 6.86 | 6.96 | 6.96 | -2.66% | 33,667,270 |