Skip to main content
Seker Finansal Kiralama A.S. (IST:SEKFK)
Turkey flag Turkey · Delayed Price · Currency is TRY
11.05
+0.05 (0.45%)
Last updated: Apr 29, 2026, 2:17 PM GMT+3

IST:SEKFK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.0011.1410.9011.10-0.91%6,255
Apr 28, 202611.1911.1910.9511.0011.00-1.08%301,879
Apr 27, 202611.1611.2911.0211.1211.12-0.36%395,643
Apr 24, 202611.3511.4211.0911.1611.16-1.67%243,454
Apr 22, 202611.0211.4710.8511.3511.352.99%637,865
Apr 21, 202610.8211.1010.5911.0211.022.99%757,642
Apr 20, 202611.0511.0910.6210.7010.70-3.17%646,353
Apr 17, 202610.9111.1410.8911.0511.050.09%388,914
Apr 16, 202611.0111.1210.8111.0411.04-0.54%387,240
Apr 15, 202611.0411.1910.8811.1011.101.65%740,500
Apr 14, 202610.9411.0910.9010.9210.92-0.18%314,074
Apr 13, 202610.9511.0210.8810.9410.94-1.35%952,743
Apr 10, 202611.0211.1910.9311.0911.090.54%549,666
Apr 9, 202611.3311.3310.7711.0311.03-2.65%797,024
Apr 8, 202611.1011.5010.8011.3311.333.47%1,028,420
Apr 7, 202610.6411.5010.5810.9510.953.30%1,165,550
Apr 6, 202610.4610.6710.4010.6010.601.73%299,014
Apr 3, 202610.6510.6510.2710.4210.42-2.16%475,920
Apr 2, 202610.9710.9710.4810.6510.65-4.91%1,088,817
Apr 1, 202610.6011.6610.6011.2011.205.66%1,598,384
Mar 31, 202610.1010.6010.0310.6010.604.74%707,926
Mar 30, 20269.8610.129.8610.1210.122.02%589,698
Mar 27, 20269.759.929.759.929.921.33%464,924
Mar 26, 20269.869.929.729.799.79-1.11%1,092,881
Mar 25, 20269.999.999.789.909.900.10%459,959
Mar 24, 202610.0510.079.879.899.89-2.08%376,616
Mar 23, 202610.4510.459.9110.1010.10-1.85%762,288
Mar 19, 202610.0510.5010.0310.2910.290.88%435,424
Mar 18, 202610.4110.4910.0510.2010.20-2.02%351,997
Mar 17, 202610.3210.4810.1610.4110.410.87%509,900
Mar 16, 202610.2510.4210.1510.3210.320.68%415,757
Mar 13, 20269.9910.689.8510.2510.251.18%898,366
Mar 12, 202610.0810.179.9210.1310.130.70%942,074
Mar 11, 20269.9410.149.7810.0610.061.21%785,045
Mar 10, 20269.6710.009.679.949.941.64%780,642
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