Skip to main content
Seker Yatirim Menkul Degerler A.S. (IST:SKYMD)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.06
+0.01 (0.08%)
At close: Dec 5, 2025

IST:SKYMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202512.3012.3612.0412.0512.05-1.63%2,354,492
Dec 3, 202512.5412.6412.2512.2512.25-2.31%5,741,720
Dec 2, 202512.4212.8512.3512.5412.541.29%7,384,714
Dec 1, 202511.9312.5211.9312.3812.383.43%7,218,823
Nov 28, 202512.0012.1911.8011.9711.97-0.25%1,745,657
Nov 27, 202512.2012.3111.9412.0012.000.50%2,582,501
Nov 26, 202512.2312.2811.9411.9411.94-1.97%2,283,991
Nov 25, 202512.3412.5012.1512.1812.18-1.22%2,409,106
Nov 24, 202512.3412.8412.2312.3312.33-0.08%3,468,113
Nov 21, 202512.5012.5012.3012.3412.34-1.20%1,882,857
Nov 20, 202512.6612.7712.2812.4912.49-1.65%2,629,778
Nov 19, 202512.5513.2512.4612.7012.702.09%11,316,080
Nov 18, 202513.0013.0012.4412.4412.44-3.19%2,224,472
Nov 17, 202512.2012.9512.2012.8512.855.59%4,840,279
Nov 14, 202512.2812.3812.0512.1712.17-0.49%3,355,444
Nov 13, 202512.4112.7812.2312.2312.23-1.45%5,894,433
Nov 12, 202512.8012.8612.3712.4112.41-2.28%3,939,354
Nov 11, 202512.8712.8812.1212.7012.70-1.63%4,453,852
Nov 10, 202512.9613.1212.8412.9112.91-0.31%3,179,570
Nov 7, 202513.1413.2712.8712.9512.95-1.37%3,013,743
Nov 6, 202513.3013.3913.0913.1313.13-1.13%4,129,627
Nov 5, 202513.3713.4413.1813.2813.28-0.67%4,872,337
Nov 4, 202513.9213.9213.3013.3713.37-2.48%3,232,432
Nov 3, 202513.4013.9513.3913.7113.712.31%4,396,267
Oct 31, 202513.3213.4813.2113.4013.40-0.67%3,932,673
Oct 30, 202513.1513.6813.1313.4913.492.59%5,079,291
Oct 28, 202513.2013.2913.0613.1513.15-0.38%1,672,101
Oct 27, 202513.4213.5013.1913.2013.20-1.64%3,194,633
Oct 24, 202512.9713.4912.9413.4213.424.03%5,439,791
Oct 23, 202513.0013.2212.7812.9012.90-1.15%5,308,586
Oct 22, 202513.3713.4213.0313.0513.05-1.81%3,098,302
Oct 21, 202513.0013.3412.9213.2913.292.78%4,432,191
Oct 20, 202512.7813.1912.6412.9312.931.17%3,189,477
Oct 17, 202513.1213.1712.4712.7812.78-2.96%3,932,055
Oct 16, 202513.4013.4213.1413.1713.17-1.50%3,361,436
Oct 15, 202513.4813.5913.1113.3713.37-0.82%4,890,378
Oct 14, 202514.4214.5913.4213.4813.48-6.52%7,243,645
Oct 13, 202514.4014.7014.0014.4214.42-0.28%11,075,240
Oct 10, 202514.3014.6014.2114.4614.461.33%3,443,662
Oct 9, 202514.0914.9114.0014.2714.271.49%11,275,920
Oct 8, 202514.2914.6414.0614.0614.06-1.68%5,621,138
Oct 7, 202514.5214.9714.1014.3014.30-1.52%11,631,740
Oct 6, 202514.3214.7014.0214.5214.521.61%6,329,653
Oct 3, 202514.4714.6714.1014.2914.29-1.04%5,544,550
Oct 2, 202514.7914.9014.3014.4414.44-2.37%4,596,375
Oct 1, 202514.9814.9814.4314.7914.79-0.07%6,332,852
Sep 30, 202515.4515.7914.6814.8014.80-4.21%11,195,250
Sep 29, 202516.0317.1215.2415.4515.45-3.62%26,711,250
Sep 26, 202518.1918.5415.9916.0316.03-9.49%30,591,760
Sep 25, 202516.1217.7116.1017.7117.7110.00%21,918,700
Sep 24, 202516.4116.4815.8816.1016.10-0.49%3,509,082
Sep 23, 202515.5616.4015.3616.1816.183.98%10,607,020
Sep 22, 202515.8015.8115.4315.5615.561.04%6,515,689
Sep 19, 202514.7515.4914.5815.4015.404.76%8,361,073
Sep 18, 202514.5015.2214.5014.7014.701.38%6,484,639
Sep 17, 202514.8614.9214.4714.5014.50-2.42%3,682,459
Sep 16, 202514.2515.4114.1314.8614.865.77%6,137,507
Sep 15, 202513.2214.1412.9714.0514.056.28%3,437,036
Sep 12, 202513.5013.5513.1613.2213.22-2.07%3,158,014
Sep 11, 202514.1114.2413.5013.5013.50-3.91%3,106,311
Sep 10, 202514.3414.5014.0014.0514.05-1.54%4,059,721
Sep 9, 202514.4214.6414.1314.2714.27-0.90%3,735,270
Sep 8, 202515.0515.0514.4014.4014.40-5.26%2,956,059
Sep 5, 202515.7515.8515.1315.2015.20-3.68%4,358,614
Sep 4, 202515.9616.0515.6715.7815.78-0.19%3,521,524
Sep 3, 202515.6816.0215.5115.8115.810.70%3,088,361
Sep 2, 202515.9216.0014.5315.7015.70-0.88%5,652,585
Sep 1, 202515.8916.1415.8015.8415.84-0.25%3,800,133
Aug 29, 202515.9016.2515.8015.8815.88-0.13%3,007,602
Aug 28, 202515.8616.3415.8215.9015.900.25%4,417,744
Aug 27, 202516.2116.2915.8315.8615.86-2.64%3,755,949
Aug 26, 202515.9216.8015.9216.2916.292.26%10,579,740
Aug 25, 202515.9016.0815.8515.9315.930.19%3,872,362
Aug 22, 202516.3516.3515.7615.9015.90-2.45%4,877,647
Aug 21, 202516.2416.7916.0916.3016.300.99%7,174,678
Aug 20, 202515.9516.6215.6816.1416.141.19%10,396,710
Aug 19, 202515.6917.0915.6715.9515.951.79%12,455,540
Aug 18, 202516.1016.1615.5915.6715.67-1.26%4,729,335
Aug 15, 202515.6616.3715.6615.8715.871.21%5,229,449
Aug 14, 202516.1516.5015.6515.6815.68-2.91%4,499,747
Aug 13, 202516.2516.4815.8516.1516.15-0.31%5,823,457
Aug 12, 202516.2016.3815.4416.2016.20-1.10%10,112,390
Aug 11, 202516.5216.7016.1416.3816.38-0.91%6,627,085
Aug 8, 202517.4017.4016.5316.5316.53-4.28%6,465,268
Aug 7, 202517.2818.1016.7017.2717.270.35%16,925,490
Aug 6, 202517.7618.2517.1117.2117.21-3.10%9,669,450
Aug 5, 202518.5519.1017.6617.7617.76-0.95%23,247,100
Aug 4, 202516.4417.9316.2217.9317.9310.00%13,094,290
Aug 1, 202517.0117.1116.2316.3016.30-4.17%11,205,400
Jul 31, 202517.7517.9116.6817.0117.01-1.56%17,748,750
Jul 30, 202516.2017.4716.0117.2817.286.60%23,642,660
Jul 29, 202516.3217.0116.0216.2116.214.78%37,214,830
Jul 28, 202514.7215.4714.7215.4715.479.95%6,079,200
Jul 25, 202513.5714.2213.5714.0714.074.53%14,949,950
Jul 24, 202513.9114.0313.2213.4613.46-3.24%15,887,290
Jul 23, 202514.6714.8613.7613.9113.91-5.18%18,879,170
Jul 22, 202513.7014.8013.5614.6714.677.08%27,529,790
Jul 21, 202513.5213.9413.4013.7013.701.48%11,743,690
Jul 18, 202513.1513.8412.9313.5013.503.45%18,937,650
Jul 17, 202512.9413.3512.7913.0513.051.24%11,033,940