Skip to main content
Seker Finansal Kiralama A.S. (IST:SEKFK)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.78
+0.02 (0.20%)
At close: Mar 9, 2026

IST:SEKFK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.529.789.479.789.780.20%440,753
Mar 6, 20269.829.959.509.769.76-1.31%529,233
Mar 5, 202610.0010.099.809.899.890.10%541,351
Mar 4, 20269.529.969.299.889.883.78%589,977
Mar 3, 20269.419.699.409.529.52-0.83%439,004
Mar 2, 20269.149.999.149.609.60-5.42%896,297
Feb 27, 202610.3210.339.8510.1510.15-1.65%1,066,492
Feb 26, 202610.0510.379.9810.3210.322.69%1,047,670
Feb 25, 20269.9010.069.6110.0510.052.45%1,918,230
Feb 24, 202610.1210.129.809.819.81-3.06%881,497
Feb 23, 20269.9010.349.7410.1210.122.22%1,637,177
Feb 20, 20269.339.919.309.909.906.22%1,803,545
Feb 19, 20269.689.809.209.329.32-4.12%1,300,846
Feb 18, 20269.759.819.699.729.72-0.41%838,546
Feb 17, 20269.809.869.619.769.76-1.01%968,270
Feb 16, 20269.849.999.699.869.860.20%826,479
Feb 13, 20269.609.939.499.849.842.50%1,210,134
Feb 12, 20269.549.669.369.609.600.63%1,347,675
Feb 11, 20269.459.599.249.549.54-1.04%2,638,419
Feb 10, 20269.839.839.309.649.64-3.02%2,480,439
Feb 9, 202610.0010.099.519.949.94-3.50%1,856,808
Feb 6, 202610.1710.339.7010.3010.30-0.48%1,464,223
Feb 5, 202610.1310.689.9910.3510.352.27%2,429,867
Feb 4, 20269.1810.129.0410.1210.1210.00%4,029,802
Feb 3, 20269.109.208.659.209.200.55%582,666
Feb 2, 20268.999.338.739.159.151.55%1,048,355
Jan 30, 20269.109.318.839.019.01-1.42%728,009
Jan 29, 20268.789.368.629.149.143.98%1,544,382
Jan 28, 20268.658.998.638.798.790.80%647,127
Jan 27, 20268.388.838.358.728.723.44%1,709,630
Jan 26, 20268.358.468.298.438.430.36%640,307
Jan 23, 20268.448.528.368.408.400.24%835,347
Jan 22, 20268.278.448.258.388.381.09%478,705
Jan 21, 20268.278.378.228.298.290.12%400,930
Jan 20, 20268.338.348.218.288.28-0.60%569,949
Jan 19, 20268.388.428.268.338.33-0.60%843,154
Jan 16, 20268.378.458.308.388.380.12%453,030
Jan 15, 20268.408.458.278.378.370.24%429,664
Jan 14, 20268.428.518.348.358.35-0.83%881,113
Jan 13, 20267.958.547.958.428.425.38%1,484,848
Jan 12, 20267.998.157.817.997.99-889,403
Jan 9, 20267.988.147.937.997.990.13%691,422
Jan 8, 20267.958.007.907.987.980.25%348,567
Jan 7, 20268.008.057.937.967.96-361,943
Jan 6, 20267.988.047.927.967.96-0.50%498,534
Jan 5, 20268.058.067.948.008.00-0.62%380,322
Jan 2, 20268.098.097.958.058.050.63%271,331
Dec 31, 20257.978.027.898.008.000.13%455,361
Dec 30, 20257.938.027.857.997.990.76%597,235
Dec 29, 20258.058.067.877.937.93-1.49%324,256
Dec 26, 20258.138.137.898.058.05-0.74%549,569
Dec 25, 20257.918.217.858.118.112.66%747,752
Dec 24, 20258.038.057.857.907.90-1.62%307,223
Dec 23, 20258.148.147.758.038.03-1.35%553,573
Dec 22, 20258.318.368.008.148.14-1.93%664,451
Dec 19, 20258.398.438.288.308.30-1.07%323,031
Dec 18, 20258.438.458.368.398.39-0.47%613,479
Dec 17, 20258.488.518.388.438.43-0.59%1,009,306
Dec 16, 20258.458.518.368.488.480.71%829,577
Dec 15, 20258.408.488.358.428.420.24%654,604
Dec 12, 20258.338.478.308.408.400.60%367,734
Dec 11, 20258.448.448.288.358.35-0.36%454,777
Dec 10, 20258.438.558.348.388.38-0.71%597,127
Dec 9, 20258.448.548.368.448.44-0.24%291,235
Dec 8, 20258.408.488.368.468.460.71%393,015
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