Sekerbank T.A.S. (IST:SKBNK)
Turkey
· Delayed Price · Currency is TRY 12.40
-0.30 (-2.36%)
Apr 29, 2026, 4:50 PM GMT+3
Sekerbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.90 | 13.16 | 12.82 | 13.00 | - | 2.36% | 23,680,272 |
| Apr 28, 2026 | 12.52 | 12.87 | 12.47 | 12.70 | 12.70 | 1.36% | 42,376,070 |
| Apr 27, 2026 | 12.68 | 12.69 | 12.48 | 12.53 | 12.53 | -0.95% | 24,232,220 |
| Apr 24, 2026 | 12.97 | 12.97 | 12.54 | 12.65 | 12.65 | -2.77% | 30,031,670 |
| Apr 22, 2026 | 13.35 | 13.37 | 12.95 | 13.01 | 13.01 | -1.81% | 36,094,080 |
| Apr 21, 2026 | 13.25 | 13.46 | 13.17 | 13.25 | 13.25 | 0.38% | 56,162,240 |
| Apr 20, 2026 | 13.05 | 13.66 | 12.86 | 13.20 | 13.20 | - | 65,174,680 |
| Apr 17, 2026 | 12.98 | 13.22 | 12.73 | 13.20 | 13.20 | 2.33% | 55,932,590 |
| Apr 16, 2026 | 13.00 | 13.11 | 12.76 | 12.90 | 12.90 | -0.23% | 24,162,080 |
| Apr 15, 2026 | 12.75 | 13.00 | 12.58 | 12.93 | 12.93 | 1.81% | 34,319,600 |
| Apr 14, 2026 | 12.51 | 12.85 | 12.51 | 12.70 | 12.70 | 1.68% | 46,413,962 |
| Apr 13, 2026 | 12.06 | 12.50 | 11.80 | 12.49 | 12.49 | 2.88% | 75,954,050 |
| Apr 10, 2026 | 12.00 | 12.18 | 11.95 | 12.14 | 12.14 | 1.93% | 58,983,840 |
| Apr 9, 2026 | 12.06 | 12.10 | 11.76 | 11.91 | 11.91 | -1.41% | 49,219,760 |
| Apr 8, 2026 | 11.25 | 12.20 | 11.25 | 12.08 | 12.08 | 7.38% | 112,567,300 |
| Apr 7, 2026 | 10.92 | 11.49 | 10.92 | 11.25 | 11.25 | 2.37% | 111,232,600 |
| Apr 6, 2026 | 10.86 | 11.10 | 10.83 | 10.99 | 10.99 | 1.48% | 63,310,260 |
| Apr 3, 2026 | 10.59 | 10.87 | 10.52 | 10.83 | 10.83 | 2.27% | 36,670,830 |
| Apr 2, 2026 | 10.48 | 10.59 | 10.35 | 10.59 | 10.59 | -0.09% | 24,993,280 |
| Apr 1, 2026 | 10.85 | 10.92 | 10.57 | 10.60 | 10.60 | -0.19% | 31,544,560 |
| Mar 31, 2026 | 10.44 | 10.91 | 10.43 | 10.62 | 10.62 | 2.12% | 38,494,220 |
| Mar 30, 2026 | 10.12 | 10.52 | 9.89 | 10.40 | 10.40 | 2.67% | 36,106,508 |
| Mar 27, 2026 | 10.23 | 10.36 | 10.01 | 10.13 | 10.13 | -0.10% | 22,706,320 |
| Mar 26, 2026 | 10.29 | 10.40 | 10.10 | 10.14 | 10.14 | -1.74% | 19,278,000 |
| Mar 25, 2026 | 10.31 | 10.64 | 10.30 | 10.32 | 10.32 | 1.28% | 27,127,130 |
| Mar 24, 2026 | 10.40 | 10.40 | 10.10 | 10.19 | 10.19 | -2.49% | 26,611,440 |
| Mar 23, 2026 | 10.41 | 10.53 | 9.94 | 10.45 | 10.45 | -1.79% | 48,039,710 |
| Mar 19, 2026 | 10.79 | 10.82 | 10.62 | 10.64 | 10.64 | -1.75% | 10,304,600 |
| Mar 18, 2026 | 11.14 | 11.21 | 10.71 | 10.83 | 10.83 | -2.43% | 29,450,987 |
| Mar 17, 2026 | 10.90 | 11.17 | 10.83 | 11.10 | 11.10 | 1.83% | 42,232,390 |
| Mar 16, 2026 | 10.99 | 11.01 | 10.68 | 10.90 | 10.90 | -0.46% | 30,958,400 |
| Mar 13, 2026 | 11.04 | 11.15 | 10.68 | 10.95 | 10.95 | -0.99% | 33,676,880 |
| Mar 12, 2026 | 10.80 | 11.44 | 10.67 | 11.06 | 11.06 | 2.22% | 46,574,570 |
| Mar 11, 2026 | 10.49 | 10.88 | 10.40 | 10.82 | 10.82 | 3.15% | 31,626,670 |
| Mar 10, 2026 | 10.77 | 10.77 | 10.25 | 10.49 | 10.49 | 2.24% | 44,169,330 |
| Mar 9, 2026 | 10.40 | 10.45 | 9.60 | 10.26 | 10.26 | -2.29% | 49,529,860 |
| 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 |