Sekerbank T.A.S. (IST:SKBNK)
Turkey
· Delayed Price · Currency is TRY 10.58
+0.32 (3.12%)
Mar 10, 2026, 10:05 AM GMT+3
Sekerbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.40 | 10.45 | 9.60 | 9.99 | - | -4.86% | 21,425,468 |
| Mar 6, 2026 | 10.79 | 11.28 | 10.34 | 10.50 | 10.50 | -3.23% | 45,377,150 |
| Mar 5, 2026 | 10.80 | 11.08 | 10.53 | 10.85 | 10.85 | 1.69% | 57,520,320 |
| Mar 4, 2026 | 11.05 | 11.09 | 10.65 | 10.67 | 10.67 | -3.35% | 43,493,310 |
| Mar 3, 2026 | 11.20 | 11.45 | 10.81 | 11.04 | 11.04 | -1.43% | 51,317,540 |
| Mar 2, 2026 | 11.25 | 11.94 | 11.16 | 11.20 | 11.20 | -8.20% | 46,928,050 |
| Feb 27, 2026 | 12.41 | 12.60 | 12.06 | 12.20 | 12.20 | -1.13% | 31,121,030 |
| Feb 26, 2026 | 12.38 | 12.56 | 12.27 | 12.34 | 12.34 | -0.32% | 27,078,560 |
| Feb 25, 2026 | 12.43 | 12.63 | 11.85 | 12.38 | 12.38 | 0.08% | 48,774,270 |
| Feb 24, 2026 | 12.40 | 12.74 | 12.21 | 12.37 | 12.37 | -0.72% | 52,537,220 |
| Feb 23, 2026 | 11.75 | 12.55 | 11.64 | 12.46 | 12.46 | 7.32% | 51,915,220 |
| Feb 20, 2026 | 11.13 | 11.64 | 11.13 | 11.61 | 11.61 | 4.41% | 47,823,740 |
| Feb 19, 2026 | 11.41 | 11.45 | 10.93 | 11.12 | 11.12 | -1.94% | 47,794,190 |
| Feb 18, 2026 | 11.21 | 11.53 | 11.05 | 11.34 | 11.34 | 2.16% | 53,600,670 |
| Feb 17, 2026 | 10.95 | 11.35 | 10.72 | 11.10 | 11.10 | 2.68% | 54,658,810 |
| Feb 16, 2026 | 10.90 | 11.02 | 10.76 | 10.81 | 10.81 | -1.82% | 52,934,520 |
| Feb 13, 2026 | 10.63 | 11.04 | 10.47 | 11.01 | 11.01 | 4.26% | 77,104,760 |
| Feb 12, 2026 | 10.26 | 10.60 | 10.23 | 10.56 | 10.56 | 4.14% | 64,254,710 |
| Feb 11, 2026 | 9.85 | 10.31 | 9.83 | 10.14 | 10.14 | 2.84% | 57,698,620 |
| Feb 10, 2026 | 9.80 | 9.91 | 9.59 | 9.86 | 9.86 | 1.13% | 58,514,170 |
| Feb 9, 2026 | 9.26 | 9.79 | 9.26 | 9.75 | 9.75 | 7.14% | 67,747,720 |
| Feb 6, 2026 | 9.25 | 9.46 | 9.04 | 9.10 | 9.10 | -1.52% | 50,211,470 |
| Feb 5, 2026 | 8.92 | 9.42 | 8.82 | 9.24 | 9.24 | 3.82% | 79,621,490 |
| Feb 4, 2026 | 8.90 | 9.07 | 8.87 | 8.90 | 8.90 | 0.11% | 40,031,920 |
| Feb 3, 2026 | 8.90 | 9.08 | 8.70 | 8.89 | 8.89 | 1.25% | 64,574,350 |
| Feb 2, 2026 | 8.90 | 9.09 | 8.78 | 8.78 | 8.78 | -3.94% | 51,790,760 |
| Jan 30, 2026 | 8.38 | 9.16 | 8.30 | 9.14 | 9.14 | 9.72% | 142,635,417 |
| Jan 29, 2026 | 8.17 | 8.52 | 8.17 | 8.33 | 8.33 | 2.46% | 99,278,920 |
| Jan 28, 2026 | 8.12 | 8.18 | 8.00 | 8.13 | 8.13 | 0.37% | 46,004,420 |
| Jan 27, 2026 | 8.05 | 8.19 | 8.01 | 8.10 | 8.10 | 1.12% | 43,958,070 |
| Jan 26, 2026 | 7.95 | 8.10 | 7.94 | 8.01 | 8.01 | 0.75% | 30,788,910 |
| Jan 23, 2026 | 8.30 | 8.32 | 7.92 | 7.95 | 7.95 | -3.99% | 68,835,730 |
| Jan 22, 2026 | 8.27 | 8.29 | 8.08 | 8.28 | 8.28 | 0.85% | 28,953,590 |
| Jan 21, 2026 | 8.23 | 8.28 | 8.12 | 8.21 | 8.21 | 0.37% | 41,203,660 |
| Jan 20, 2026 | 8.27 | 8.29 | 8.09 | 8.18 | 8.18 | -0.73% | 27,252,910 |
| Jan 19, 2026 | 8.15 | 8.29 | 8.14 | 8.24 | 8.24 | 1.35% | 24,051,690 |
| Jan 16, 2026 | 8.35 | 8.42 | 8.10 | 8.13 | 8.13 | -2.63% | 44,199,590 |
| Jan 15, 2026 | 8.02 | 8.39 | 7.95 | 8.35 | 8.35 | 4.90% | 77,250,040 |
| Jan 14, 2026 | 7.79 | 8.00 | 7.76 | 7.96 | 7.96 | 2.58% | 52,069,040 |
| Jan 13, 2026 | 7.78 | 7.87 | 7.72 | 7.76 | 7.76 | 0.13% | 32,707,080 |
| Jan 12, 2026 | 7.39 | 7.75 | 7.38 | 7.75 | 7.75 | 5.01% | 44,606,680 |
| Jan 9, 2026 | 7.50 | 7.52 | 7.37 | 7.38 | 7.38 | -1.47% | 18,922,490 |
| Jan 8, 2026 | 7.56 | 7.64 | 7.48 | 7.49 | 7.49 | -0.79% | 26,583,690 |
| Jan 7, 2026 | 7.90 | 7.92 | 7.54 | 7.55 | 7.55 | -4.07% | 46,614,130 |
| Jan 6, 2026 | 7.81 | 7.95 | 7.77 | 7.87 | 7.87 | 1.03% | 47,606,050 |
| Jan 5, 2026 | 7.82 | 7.88 | 7.75 | 7.79 | 7.79 | 0.13% | 34,718,880 |
| Jan 2, 2026 | 7.78 | 7.83 | 7.76 | 7.78 | 7.78 | - | 18,934,250 |
| Dec 31, 2025 | 7.84 | 7.88 | 7.77 | 7.78 | 7.78 | -0.38% | 9,569,819 |
| Dec 30, 2025 | 7.77 | 7.91 | 7.71 | 7.81 | 7.81 | 0.51% | 20,973,100 |
| Dec 29, 2025 | 7.81 | 7.85 | 7.74 | 7.77 | 7.77 | -0.51% | 17,569,760 |
| Dec 26, 2025 | 7.78 | 7.83 | 7.76 | 7.81 | 7.81 | 0.39% | 17,291,720 |
| Dec 25, 2025 | 7.85 | 7.87 | 7.77 | 7.78 | 7.78 | -0.13% | 10,481,970 |
| Dec 24, 2025 | 7.80 | 7.89 | 7.78 | 7.79 | 7.79 | 0.13% | 22,750,420 |
| Dec 23, 2025 | 7.90 | 7.98 | 7.78 | 7.78 | 7.78 | -0.89% | 27,802,900 |
| Dec 22, 2025 | 8.24 | 8.26 | 7.84 | 7.85 | 7.85 | -4.50% | 29,803,660 |
| Dec 19, 2025 | 8.11 | 8.33 | 8.07 | 8.22 | 8.22 | 1.36% | 44,452,123 |
| Dec 18, 2025 | 7.93 | 8.15 | 7.93 | 8.11 | 8.11 | 2.53% | 33,582,640 |
| Dec 17, 2025 | 7.81 | 7.98 | 7.75 | 7.91 | 7.91 | 1.41% | 38,644,110 |
| Dec 16, 2025 | 7.92 | 7.93 | 7.76 | 7.80 | 7.80 | -0.64% | 20,086,520 |
| Dec 15, 2025 | 8.18 | 8.48 | 7.84 | 7.85 | 7.85 | -2.12% | 66,427,850 |
| Dec 12, 2025 | 7.77 | 8.19 | 7.70 | 8.02 | 8.02 | 4.16% | 56,978,570 |
| Dec 11, 2025 | 7.84 | 7.90 | 7.68 | 7.70 | 7.70 | -0.26% | 31,230,691 |
| Dec 10, 2025 | 7.84 | 7.84 | 7.70 | 7.72 | 7.72 | -1.03% | 25,884,800 |
| Dec 9, 2025 | 7.75 | 7.96 | 7.63 | 7.80 | 7.80 | 3.31% | 70,981,580 |
| Dec 8, 2025 | 8.20 | 8.32 | 7.49 | 7.55 | 7.55 | -7.81% | 108,904,000 |
| 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 |