Skip to main content
Seker Finansal Kiralama A.S. (IST:SEKFK)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.40
+0.07 (0.84%)
At close: Dec 5, 2025

IST:SEKFK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.338.498.288.408.400.84%511,094
Dec 4, 20258.518.658.338.338.33-2.69%290,906
Dec 3, 20258.568.718.518.568.56-0.23%438,050
Dec 2, 20258.468.638.418.588.581.30%375,733
Dec 1, 20258.378.538.308.478.471.07%509,143
Nov 28, 20258.358.408.308.388.38-0.48%278,860
Nov 27, 20258.308.498.248.428.421.45%410,955
Nov 26, 20258.478.508.288.308.30-1.89%514,953
Nov 25, 20258.658.658.408.468.46-1.97%369,838
Nov 24, 20258.518.648.468.638.630.35%275,191
Nov 21, 20258.588.658.468.608.60-0.23%283,572
Nov 20, 20258.718.778.508.628.62-1.93%585,432
Nov 19, 20258.888.908.458.798.79-0.34%861,230
Nov 18, 20258.548.858.478.828.823.28%905,429
Nov 17, 20258.448.588.418.548.541.18%739,277
Nov 14, 20258.488.548.358.448.44-0.47%419,088
Nov 13, 20258.308.658.158.488.481.07%395,949
Nov 12, 20258.498.548.388.398.39-1.18%527,393
Nov 11, 20258.648.648.318.498.49-2.41%548,910
Nov 10, 20258.938.938.498.708.70-3.01%963,010
Nov 7, 20259.209.308.928.978.97-4.47%910,926
Nov 6, 20259.099.418.949.399.395.86%2,180,696
Nov 5, 20258.868.928.658.878.87-0.56%663,943
Nov 4, 20258.908.928.798.928.920.90%1,026,018
Nov 3, 20258.959.008.808.848.84-1.23%917,530
Oct 31, 20258.989.158.748.958.95-0.11%707,520
Oct 30, 20258.479.008.388.968.965.16%1,082,236
Oct 28, 20258.458.548.298.528.520.83%261,140
Oct 27, 20258.478.658.418.458.45-1.05%426,316
Oct 24, 20258.348.618.308.548.541.43%736,434
Oct 23, 20258.318.618.248.428.420.96%769,268
Oct 22, 20257.958.407.858.348.345.04%867,080
Oct 21, 20258.038.037.857.947.94-0.13%422,858
Oct 20, 20257.858.007.777.957.951.53%298,308
Oct 17, 20257.898.007.777.837.83-0.76%333,954
Oct 16, 20258.058.087.897.897.89-1.99%328,297
Oct 15, 20257.968.087.918.058.05-0.25%250,073
Oct 14, 20258.158.207.758.078.07-0.98%653,696
Oct 13, 20258.248.298.008.158.15-1.81%249,062
Oct 10, 20258.248.348.208.308.300.73%259,378
Oct 9, 20258.348.398.228.248.24-1.20%259,487
Oct 8, 20258.448.458.298.348.34-1.77%505,682
Oct 7, 20258.508.608.158.498.49-0.12%415,358
Oct 6, 20258.518.708.468.508.50-361,917
Oct 3, 20258.558.618.358.508.50-1.05%249,450
Oct 2, 20258.638.688.508.598.59-0.12%266,078
Oct 1, 20258.708.728.278.608.600.70%513,736
Sep 30, 20258.438.548.278.548.541.30%443,653
Sep 29, 20258.608.628.388.438.43-1.75%527,694
Sep 26, 20258.708.738.588.588.58-2.17%266,746
Sep 25, 20258.778.798.598.778.77-0.34%388,638
Sep 24, 20258.698.808.558.808.801.38%536,752
Sep 23, 20258.828.898.618.688.68-2.14%443,940
Sep 22, 20258.908.908.718.878.871.37%803,757
Sep 19, 20258.708.898.608.758.75-425,554
Sep 18, 20258.608.788.518.758.751.39%740,715
Sep 17, 20258.528.668.468.638.631.53%454,274
Sep 16, 20258.578.578.408.508.50-1.16%828,666
Sep 15, 20258.118.667.908.608.606.04%720,091
Sep 12, 20258.248.288.058.118.11-0.98%291,865
Sep 11, 20258.408.478.098.198.19-1.92%399,319
Sep 10, 20258.568.578.208.358.35-1.88%472,598
Sep 9, 20258.628.728.408.518.51-1.39%424,505
Sep 8, 20258.638.908.558.638.63-3.36%446,752
Sep 5, 20259.079.108.878.938.93-1.54%429,777
Sep 4, 20259.059.118.939.079.070.22%607,862
Sep 3, 20258.809.058.509.059.050.67%924,411
Sep 2, 20259.179.218.428.998.99-2.07%1,006,821
Sep 1, 20259.109.329.079.189.180.44%774,179
Aug 29, 20259.169.199.059.149.14-0.22%626,327
Aug 28, 20259.149.288.759.169.160.66%562,670
Aug 27, 20259.279.289.079.109.10-2.05%605,499
Aug 26, 20259.479.559.229.299.29-1.90%963,696
Aug 25, 20259.099.599.029.479.474.18%1,156,959
Aug 22, 20259.269.389.009.099.09-1.84%1,035,365
Aug 21, 20259.159.309.109.269.260.11%551,938
Aug 20, 20259.119.318.999.259.250.87%825,064
Aug 19, 20259.179.308.929.179.17-1,013,234
Aug 18, 20258.839.208.789.179.173.85%1,107,100
Aug 15, 20258.768.958.378.838.830.80%1,187,493
Aug 14, 20258.999.098.678.768.76-3.20%890,450
Aug 13, 20259.169.248.819.059.05-1.20%1,177,779
Aug 12, 20259.499.659.119.169.16-3.48%1,142,231
Aug 11, 20259.909.939.499.499.49-3.56%1,284,043
Aug 8, 20259.9710.099.619.849.84-1.60%1,500,176
Aug 7, 20259.7910.409.5510.0010.005.37%3,228,396
Aug 6, 20259.509.649.289.499.49-0.21%1,623,787
Aug 5, 20259.7910.059.509.519.51-2.86%1,249,891
Aug 4, 20259.459.839.359.799.794.04%2,394,902
Aug 1, 20259.449.759.119.419.41-0.74%1,514,148
Jul 31, 20259.159.648.799.489.484.52%2,094,428
Jul 30, 20259.009.248.899.079.071.68%1,354,844
Jul 29, 20258.559.238.508.928.924.33%1,550,876
Jul 28, 20258.378.648.288.558.552.15%692,554
Jul 25, 20258.338.568.208.378.370.48%1,114,204
Jul 24, 20258.628.628.198.338.33-3.92%919,272
Jul 23, 20258.808.828.408.678.67-0.69%1,151,891
Jul 22, 20258.889.108.438.738.73-3.00%1,782,860
Jul 21, 20258.779.328.349.009.002.62%2,246,458
Jul 18, 20258.658.868.158.778.778.54%2,923,493