Seker Yatirim Menkul Degerler A.S. (IST:SKYMD)
Turkey
· Delayed Price · Currency is TRY 11.92
-0.13 (-1.08%)
Last updated: Mar 9, 2026, 5:59 PM GMT+3
IST:SKYMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.99 | 12.16 | 11.53 | 11.92 | 11.92 | -1.08% | 5,220,837 |
| Mar 6, 2026 | 12.45 | 12.79 | 11.84 | 12.05 | 12.05 | -3.21% | 8,387,525 |
| Mar 5, 2026 | 12.77 | 13.69 | 12.14 | 12.45 | 12.45 | -2.05% | 26,877,370 |
| Mar 4, 2026 | 11.59 | 12.71 | 11.55 | 12.71 | 12.71 | 9.95% | 14,010,170 |
| Mar 3, 2026 | 12.01 | 12.05 | 11.53 | 11.56 | 11.56 | -6.02% | 7,731,199 |
| Mar 2, 2026 | 11.27 | 12.30 | 11.27 | 12.30 | 12.30 | -1.76% | 7,520,058 |
| Feb 27, 2026 | 12.57 | 12.77 | 12.14 | 12.52 | 12.52 | -0.40% | 10,205,530 |
| Feb 26, 2026 | 13.09 | 13.64 | 12.55 | 12.57 | 12.57 | -3.97% | 9,210,419 |
| Feb 25, 2026 | 12.75 | 13.60 | 12.59 | 13.09 | 13.09 | 3.48% | 16,610,750 |
| Feb 24, 2026 | 12.20 | 13.27 | 12.10 | 12.65 | 12.65 | 3.94% | 21,840,360 |
| Feb 23, 2026 | 12.27 | 12.40 | 12.13 | 12.17 | 12.17 | 0.91% | 2,632,717 |
| Feb 20, 2026 | 12.11 | 12.14 | 11.97 | 12.06 | 12.06 | 0.17% | 1,900,120 |
| Feb 19, 2026 | 12.39 | 12.54 | 11.91 | 12.04 | 12.04 | -2.98% | 4,698,037 |
| Feb 18, 2026 | 12.98 | 13.10 | 12.41 | 12.41 | 12.41 | -2.59% | 6,898,179 |
| Feb 17, 2026 | 12.63 | 12.99 | 12.62 | 12.74 | 12.74 | 1.03% | 4,968,167 |
| Feb 16, 2026 | 12.43 | 12.70 | 12.43 | 12.61 | 12.61 | 1.69% | 3,694,776 |
| Feb 13, 2026 | 12.37 | 12.54 | 12.27 | 12.40 | 12.40 | 0.16% | 5,037,590 |
| Feb 12, 2026 | 12.26 | 12.55 | 12.24 | 12.38 | 12.38 | 1.14% | 4,701,571 |
| Feb 11, 2026 | 12.22 | 12.33 | 12.19 | 12.24 | 12.24 | 0.08% | 2,465,227 |
| Feb 10, 2026 | 12.32 | 12.36 | 12.18 | 12.23 | 12.23 | -0.41% | 2,468,177 |
| Feb 9, 2026 | 12.18 | 12.49 | 12.07 | 12.28 | 12.28 | 1.15% | 4,678,866 |
| Feb 6, 2026 | 12.13 | 12.24 | 12.01 | 12.14 | 12.14 | -0.25% | 1,992,008 |
| Feb 5, 2026 | 12.34 | 12.37 | 12.13 | 12.17 | 12.17 | -1.38% | 3,205,599 |
| Feb 4, 2026 | 12.79 | 13.08 | 12.28 | 12.34 | 12.34 | -3.22% | 9,256,096 |
| Feb 3, 2026 | 12.23 | 13.00 | 12.20 | 12.75 | 12.75 | 4.25% | 9,603,930 |
| Feb 2, 2026 | 12.18 | 12.33 | 11.99 | 12.23 | 12.23 | -0.49% | 2,103,698 |
| Jan 30, 2026 | 12.54 | 12.63 | 12.23 | 12.29 | 12.29 | -1.99% | 3,061,053 |
| Jan 29, 2026 | 12.40 | 12.64 | 12.28 | 12.54 | 12.54 | 2.20% | 3,565,177 |
| Jan 28, 2026 | 12.24 | 12.38 | 12.20 | 12.27 | 12.27 | 0.33% | 2,076,144 |
| Jan 27, 2026 | 12.32 | 12.39 | 12.20 | 12.23 | 12.23 | -0.73% | 2,376,735 |
| Jan 26, 2026 | 12.18 | 12.40 | 12.14 | 12.32 | 12.32 | 1.15% | 3,090,694 |
| Jan 23, 2026 | 12.05 | 12.32 | 12.03 | 12.18 | 12.18 | 1.16% | 2,502,372 |
| Jan 22, 2026 | 12.14 | 12.17 | 11.94 | 12.04 | 12.04 | -0.08% | 2,562,578 |
| Jan 21, 2026 | 12.10 | 12.15 | 11.98 | 12.05 | 12.05 | -0.41% | 2,358,459 |
| Jan 20, 2026 | 12.16 | 12.36 | 12.05 | 12.10 | 12.10 | - | 3,320,414 |
| Jan 19, 2026 | 12.15 | 12.18 | 12.05 | 12.10 | 12.10 | 0.08% | 2,375,039 |
| Jan 16, 2026 | 12.10 | 12.24 | 12.01 | 12.09 | 12.09 | -0.08% | 2,059,619 |
| Jan 15, 2026 | 11.97 | 12.24 | 11.92 | 12.10 | 12.10 | 1.00% | 1,902,527 |
| Jan 14, 2026 | 12.24 | 12.27 | 11.95 | 11.98 | 11.98 | -2.04% | 2,902,186 |
| Jan 13, 2026 | 12.34 | 12.45 | 12.14 | 12.23 | 12.23 | -0.89% | 3,314,548 |
| Jan 12, 2026 | 12.21 | 12.34 | 12.17 | 12.34 | 12.34 | 1.23% | 2,894,613 |
| Jan 9, 2026 | 12.32 | 12.32 | 12.15 | 12.19 | 12.19 | - | 1,324,317 |
| Jan 8, 2026 | 12.05 | 12.45 | 11.95 | 12.19 | 12.19 | 1.16% | 1,836,104 |
| Jan 7, 2026 | 12.49 | 12.56 | 12.04 | 12.05 | 12.05 | -3.45% | 3,131,901 |
| Jan 6, 2026 | 11.96 | 12.56 | 11.83 | 12.48 | 12.48 | 4.35% | 4,085,285 |
| Jan 5, 2026 | 11.98 | 12.20 | 11.82 | 11.96 | 11.96 | -0.17% | 3,157,254 |
| Jan 2, 2026 | 11.84 | 12.00 | 11.67 | 11.98 | 11.98 | 1.78% | 2,635,536 |
| Dec 31, 2025 | 11.23 | 11.88 | 11.23 | 11.77 | 11.77 | 4.81% | 4,803,845 |
| Dec 30, 2025 | 11.30 | 11.37 | 10.80 | 11.23 | 11.23 | -0.62% | 2,384,556 |
| Dec 29, 2025 | 11.31 | 11.57 | 11.25 | 11.30 | 11.30 | -1.99% | 1,373,805 |
| Dec 26, 2025 | 11.87 | 11.87 | 11.40 | 11.53 | 11.53 | -1.54% | 2,003,365 |
| Dec 25, 2025 | 11.66 | 11.93 | 11.66 | 11.71 | 11.71 | 0.43% | 1,590,014 |
| Dec 24, 2025 | 11.69 | 11.88 | 11.65 | 11.66 | 11.66 | -0.85% | 1,807,059 |
| Dec 23, 2025 | 11.97 | 12.01 | 11.70 | 11.76 | 11.76 | -1.75% | 2,397,545 |
| Dec 22, 2025 | 12.21 | 12.34 | 11.90 | 11.97 | 11.97 | -2.05% | 2,287,985 |
| Dec 19, 2025 | 12.19 | 12.34 | 12.14 | 12.22 | 12.22 | 0.25% | 2,075,114 |
| Dec 18, 2025 | 12.27 | 12.38 | 12.16 | 12.19 | 12.19 | -0.65% | 1,675,163 |
| Dec 17, 2025 | 12.50 | 12.59 | 12.26 | 12.27 | 12.27 | -1.05% | 2,569,461 |
| Dec 16, 2025 | 12.38 | 12.60 | 12.31 | 12.40 | 12.40 | 0.32% | 2,121,775 |
| Dec 15, 2025 | 12.28 | 12.55 | 12.25 | 12.36 | 12.36 | 0.90% | 2,208,720 |
| Dec 12, 2025 | 12.47 | 12.53 | 12.23 | 12.25 | 12.25 | -1.76% | 1,304,297 |
| Dec 11, 2025 | 12.12 | 12.69 | 12.09 | 12.47 | 12.47 | 3.14% | 5,539,661 |
| Dec 10, 2025 | 12.18 | 12.28 | 12.04 | 12.09 | 12.09 | -0.66% | 1,728,098 |
| Dec 9, 2025 | 12.12 | 12.74 | 12.09 | 12.17 | 12.17 | 0.50% | 10,177,600 |
| Dec 8, 2025 | 12.11 | 12.23 | 12.10 | 12.11 | 12.11 | 0.41% | 1,978,194 |
| Dec 5, 2025 | 12.04 | 12.16 | 11.95 | 12.06 | 12.06 | 0.08% | 1,604,090 |
| Dec 4, 2025 | 12.30 | 12.36 | 12.04 | 12.05 | 12.05 | -1.63% | 2,354,492 |
| Dec 3, 2025 | 12.54 | 12.64 | 12.25 | 12.25 | 12.25 | -2.31% | 5,741,720 |
| Dec 2, 2025 | 12.42 | 12.85 | 12.35 | 12.54 | 12.54 | 1.29% | 7,384,714 |
| Dec 1, 2025 | 11.93 | 12.52 | 11.93 | 12.38 | 12.38 | 3.43% | 7,218,823 |
| Nov 28, 2025 | 12.00 | 12.19 | 11.80 | 11.97 | 11.97 | -0.25% | 1,745,657 |
| Nov 27, 2025 | 12.20 | 12.31 | 11.94 | 12.00 | 12.00 | 0.50% | 2,582,501 |
| Nov 26, 2025 | 12.23 | 12.28 | 11.94 | 11.94 | 11.94 | -1.97% | 2,283,991 |
| Nov 25, 2025 | 12.34 | 12.50 | 12.15 | 12.18 | 12.18 | -1.22% | 2,409,106 |
| Nov 24, 2025 | 12.34 | 12.84 | 12.23 | 12.33 | 12.33 | -0.08% | 3,468,113 |
| Nov 21, 2025 | 12.50 | 12.50 | 12.30 | 12.34 | 12.34 | -1.20% | 1,882,857 |
| Nov 20, 2025 | 12.66 | 12.77 | 12.28 | 12.49 | 12.49 | -1.65% | 2,629,778 |
| Nov 19, 2025 | 12.55 | 13.25 | 12.46 | 12.70 | 12.70 | 2.09% | 11,316,080 |
| Nov 18, 2025 | 13.00 | 13.00 | 12.44 | 12.44 | 12.44 | -3.19% | 2,224,472 |
| Nov 17, 2025 | 12.20 | 12.95 | 12.20 | 12.85 | 12.85 | 5.59% | 4,840,279 |
| Nov 14, 2025 | 12.28 | 12.38 | 12.05 | 12.17 | 12.17 | -0.49% | 3,355,444 |
| Nov 13, 2025 | 12.41 | 12.78 | 12.23 | 12.23 | 12.23 | -1.45% | 5,894,433 |
| Nov 12, 2025 | 12.80 | 12.86 | 12.37 | 12.41 | 12.41 | -2.28% | 3,939,354 |
| Nov 11, 2025 | 12.87 | 12.88 | 12.12 | 12.70 | 12.70 | -1.63% | 4,453,852 |
| Nov 10, 2025 | 12.96 | 13.12 | 12.84 | 12.91 | 12.91 | -0.31% | 3,179,570 |
| Nov 7, 2025 | 13.14 | 13.27 | 12.87 | 12.95 | 12.95 | -1.37% | 3,013,743 |
| Nov 6, 2025 | 13.30 | 13.39 | 13.09 | 13.13 | 13.13 | -1.13% | 4,129,627 |
| Nov 5, 2025 | 13.37 | 13.44 | 13.18 | 13.28 | 13.28 | -0.67% | 4,872,337 |
| Nov 4, 2025 | 13.92 | 13.92 | 13.30 | 13.37 | 13.37 | -2.48% | 3,232,432 |
| Nov 3, 2025 | 13.40 | 13.95 | 13.39 | 13.71 | 13.71 | 2.31% | 4,396,267 |
| Oct 31, 2025 | 13.32 | 13.48 | 13.21 | 13.40 | 13.40 | -0.67% | 3,932,673 |
| Oct 30, 2025 | 13.15 | 13.68 | 13.13 | 13.49 | 13.49 | 2.59% | 5,079,291 |
| Oct 28, 2025 | 13.20 | 13.29 | 13.06 | 13.15 | 13.15 | -0.38% | 1,672,101 |
| Oct 27, 2025 | 13.42 | 13.50 | 13.19 | 13.20 | 13.20 | -1.64% | 3,194,633 |
| Oct 24, 2025 | 12.97 | 13.49 | 12.94 | 13.42 | 13.42 | 4.03% | 5,439,791 |
| Oct 23, 2025 | 13.00 | 13.22 | 12.78 | 12.90 | 12.90 | -1.15% | 5,308,586 |
| Oct 22, 2025 | 13.37 | 13.42 | 13.03 | 13.05 | 13.05 | -1.81% | 3,098,302 |
| Oct 21, 2025 | 13.00 | 13.34 | 12.92 | 13.29 | 13.29 | 2.78% | 4,432,191 |
| Oct 20, 2025 | 12.78 | 13.19 | 12.64 | 12.93 | 12.93 | 1.17% | 3,189,477 |
| Oct 17, 2025 | 13.12 | 13.17 | 12.47 | 12.78 | 12.78 | -2.96% | 3,932,055 |