Skip to main content
Sekerbank T.A.S. (IST:SKBNK)
Turkey flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.278.328.058.198.19-0.97%36,268,930
Dec 4, 20258.338.368.198.278.27-0.24%56,840,880
Dec 3, 20258.218.388.158.298.291.34%61,485,810
Dec 2, 20258.168.398.118.188.180.49%47,887,260
Dec 1, 20258.118.198.088.148.140.62%32,524,418
Nov 28, 20257.958.147.878.098.091.89%28,383,070
Nov 27, 20257.978.397.877.947.940.38%80,181,280
Nov 26, 20258.128.177.817.917.91-2.47%29,563,130
Nov 25, 20258.168.248.098.118.110.12%21,500,990
Nov 24, 20258.108.208.008.108.10-0.74%22,955,760
Nov 21, 20258.398.428.168.168.16-3.43%40,029,000
Nov 20, 20258.108.488.108.458.454.58%74,540,000
Nov 19, 20258.118.188.088.088.08-0.12%35,800,350
Nov 18, 20258.228.268.078.098.09-1.46%31,223,910
Nov 17, 20258.188.388.028.218.211.36%36,878,010
Nov 14, 20258.448.448.068.108.10-4.59%46,013,790
Nov 13, 20258.538.568.428.498.49-0.35%39,170,010
Nov 12, 20258.508.588.448.528.520.83%38,869,190
Nov 11, 20258.408.528.018.458.450.48%84,925,640
Nov 10, 20258.328.478.308.418.411.33%35,017,180
Nov 7, 20258.198.438.098.308.301.72%75,758,080
Nov 6, 20258.248.278.168.168.16-0.49%43,632,110
Nov 5, 20258.248.268.148.208.200.12%40,695,720
Nov 4, 20258.158.248.068.198.190.61%46,065,370
Nov 3, 20258.038.208.018.148.141.62%73,532,900
Oct 31, 20257.868.197.728.018.012.17%134,290,400
Oct 30, 20257.737.867.717.847.841.16%32,667,920
Oct 28, 20257.707.757.657.757.750.65%14,561,870
Oct 27, 20257.667.727.537.707.700.13%38,035,140
Oct 24, 20257.607.897.487.697.691.72%116,132,000
Oct 23, 20257.587.747.537.567.560.53%69,347,420
Oct 22, 20257.187.607.147.527.525.47%59,032,330
Oct 21, 20256.997.156.957.137.132.44%52,943,290
Oct 20, 20256.857.026.726.966.962.35%76,828,430
Oct 17, 20256.666.946.536.806.801.49%69,252,500
Oct 16, 20256.696.836.666.706.70-0.45%55,295,770
Oct 15, 20256.596.736.566.736.731.97%50,710,630
Oct 14, 20256.636.646.396.606.60-0.45%35,732,680
Oct 13, 20256.596.686.526.636.63-1.78%38,538,260
Oct 10, 20256.756.836.506.756.75-49,521,250
Oct 9, 20257.047.076.696.756.75-3.16%68,724,580
Oct 8, 20256.767.226.706.976.973.11%165,355,100
Oct 7, 20256.746.866.676.766.760.90%54,371,450
Oct 6, 20256.997.056.676.706.70-3.04%37,847,150
Oct 3, 20256.747.076.626.916.912.83%79,415,630
Oct 2, 20256.916.936.706.726.72-2.75%35,861,360
Oct 1, 20256.757.016.636.916.912.37%78,650,640
Sep 30, 20256.846.926.706.756.75-0.88%43,016,550
Sep 29, 20256.897.016.786.816.81-2.16%33,164,520
Sep 26, 20257.127.126.866.966.96-2.66%33,667,270
Sep 25, 20257.207.207.027.157.15-0.28%35,939,110
Sep 24, 20257.357.377.147.177.17-1.92%46,066,610
Sep 23, 20257.397.617.277.317.31-1.75%63,321,900
Sep 22, 20257.707.767.377.447.44-1.20%66,989,620
Sep 19, 20257.547.557.327.537.53-0.40%96,761,560
Sep 18, 20257.867.927.537.567.56-3.32%54,578,810
Sep 17, 20257.848.037.767.827.820.26%124,302,100
Sep 16, 20257.747.937.667.807.800.91%97,692,270
Sep 15, 20257.377.787.227.737.734.60%143,425,600
Sep 12, 20256.927.486.787.397.397.10%133,957,700
Sep 11, 20257.427.466.856.906.90-7.38%101,334,000
Sep 10, 20257.447.607.357.457.450.40%63,548,100
Sep 9, 20257.627.677.387.427.42-1.33%53,417,230
Sep 8, 20257.257.677.227.527.520.80%87,836,130
Sep 5, 20258.008.067.277.467.46-5.93%118,097,200
Sep 4, 20258.108.187.917.937.93-1.73%151,872,100
Sep 3, 20258.208.307.828.078.07-0.62%209,711,200
Sep 2, 20258.038.417.858.128.122.27%243,235,600
Sep 1, 20258.058.337.857.947.94-1.24%123,391,400
Aug 29, 20258.318.607.908.048.04-0.74%362,505,400
Aug 28, 20257.368.107.368.108.109.91%175,097,400
Aug 27, 20257.657.707.347.377.37-2.64%71,944,230
Aug 26, 20257.368.057.327.577.573.42%305,276,700
Aug 25, 20257.677.937.247.327.32-2.66%209,671,700
Aug 22, 20257.847.967.377.527.52-4.08%192,580,500
Aug 21, 20257.958.207.587.847.844.67%357,713,500
Aug 20, 20256.797.496.757.497.499.99%269,879,400
Aug 19, 20256.406.986.406.816.817.24%390,731,100
Aug 18, 20256.206.536.116.356.353.59%155,718,200
Aug 15, 20255.926.165.906.136.133.90%150,265,900
Aug 14, 20255.896.005.835.905.90-92,813,210
Aug 13, 20256.046.065.905.905.90-1.67%80,090,060
Aug 12, 20255.886.065.816.006.002.21%158,088,200
Aug 11, 20255.855.965.845.875.871.03%67,860,440
Aug 8, 20256.006.015.815.815.81-1.86%73,483,630
Aug 7, 20255.766.005.725.925.923.14%99,286,450
Aug 6, 20255.755.845.715.745.74-1.20%48,504,860
Aug 5, 20255.915.925.805.815.81-1.36%40,127,610
Aug 4, 20255.846.045.845.895.891.73%62,893,330
Aug 1, 20255.865.865.735.795.79-1.03%46,522,750
Jul 31, 20255.775.895.695.855.852.63%66,080,100
Jul 30, 20255.685.935.585.705.700.88%109,899,100
Jul 29, 20255.795.855.585.655.65-1.91%102,591,900
Jul 28, 20256.196.195.755.765.76-6.80%94,778,310
Jul 25, 20256.846.876.186.186.18-9.65%117,742,400
Jul 24, 20256.786.936.746.846.841.03%68,590,140
Jul 23, 20256.926.956.746.776.77-2.45%41,092,800
Jul 22, 20257.017.096.936.946.94-0.86%61,881,690
Jul 21, 20257.027.056.967.007.000.14%70,344,690
Jul 18, 20257.207.236.986.996.99-2.51%48,733,080