Seker Yatirim Menkul Degerler A.S. (IST:SKYMD)
Turkey
· Delayed Price · Currency is TRY 13.44
-0.10 (-0.74%)
Last updated: Apr 29, 2026, 3:20 PM GMT+3
IST:SKYMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.37 | 13.85 | 13.11 | 13.54 | 13.54 | 1.27% | 6,388,036 |
| Apr 27, 2026 | 13.42 | 13.77 | 13.29 | 13.37 | 13.37 | -0.30% | 3,117,468 |
| Apr 24, 2026 | 13.76 | 13.81 | 13.24 | 13.41 | 13.41 | -2.05% | 3,101,520 |
| Apr 22, 2026 | 13.79 | 13.90 | 13.25 | 13.69 | 13.69 | -0.36% | 4,603,386 |
| Apr 21, 2026 | 13.50 | 13.83 | 13.48 | 13.74 | 13.74 | 1.78% | 3,198,508 |
| Apr 20, 2026 | 13.38 | 13.90 | 13.30 | 13.50 | 13.50 | 0.07% | 3,913,375 |
| Apr 17, 2026 | 13.37 | 13.66 | 13.05 | 13.49 | 13.49 | 2.04% | 7,390,222 |
| Apr 16, 2026 | 12.74 | 13.38 | 12.66 | 13.22 | 13.22 | 4.26% | 7,432,251 |
| Apr 15, 2026 | 12.49 | 12.74 | 12.45 | 12.68 | 12.68 | 1.68% | 4,429,117 |
| Apr 14, 2026 | 12.41 | 12.62 | 12.32 | 12.47 | 12.47 | 0.73% | 4,511,732 |
| Apr 13, 2026 | 12.39 | 12.98 | 12.22 | 12.38 | 12.38 | -0.56% | 9,412,517 |
| Apr 10, 2026 | 12.25 | 12.76 | 12.25 | 12.45 | 12.45 | 0.89% | 6,541,598 |
| Apr 9, 2026 | 12.50 | 12.79 | 12.18 | 12.34 | 12.34 | -1.12% | 9,522,021 |
| Apr 8, 2026 | 12.42 | 12.65 | 12.42 | 12.48 | 12.48 | 1.71% | 4,723,179 |
| Apr 7, 2026 | 12.40 | 12.55 | 12.11 | 12.27 | 12.27 | -1.37% | 5,191,733 |
| Apr 6, 2026 | 12.67 | 12.76 | 12.38 | 12.44 | 12.44 | -1.82% | 6,119,496 |
| Apr 3, 2026 | 12.65 | 12.98 | 12.42 | 12.67 | 12.67 | 1.04% | 4,952,657 |
| Apr 2, 2026 | 13.04 | 13.09 | 12.53 | 12.54 | 12.54 | -3.83% | 5,866,035 |
| Apr 1, 2026 | 13.09 | 13.43 | 12.71 | 13.04 | 13.04 | -0.38% | 15,474,530 |
| Mar 31, 2026 | 14.50 | 14.98 | 13.09 | 13.09 | 13.09 | -5.14% | 29,406,310 |
| Mar 30, 2026 | 12.63 | 13.80 | 12.58 | 13.80 | 13.80 | 9.26% | 16,139,270 |
| Mar 27, 2026 | 11.80 | 12.98 | 11.69 | 12.63 | 12.63 | 7.03% | 12,150,300 |
| Mar 26, 2026 | 11.90 | 12.21 | 11.68 | 11.80 | 11.80 | -0.59% | 4,947,554 |
| Mar 25, 2026 | 11.93 | 12.00 | 11.80 | 11.87 | 11.87 | 0.08% | 1,396,093 |
| Mar 24, 2026 | 12.09 | 12.14 | 11.84 | 11.86 | 11.86 | -1.90% | 1,858,319 |
| Mar 23, 2026 | 12.00 | 12.22 | 11.70 | 12.09 | 12.09 | 0.75% | 2,662,035 |
| Mar 19, 2026 | 11.89 | 12.29 | 11.89 | 12.00 | 12.00 | -0.33% | 697,972 |
| Mar 18, 2026 | 12.08 | 12.24 | 12.02 | 12.04 | 12.04 | -0.99% | 1,570,680 |
| Mar 17, 2026 | 11.96 | 12.68 | 11.96 | 12.16 | 12.16 | 1.76% | 4,956,745 |
| Mar 16, 2026 | 11.94 | 12.10 | 11.86 | 11.95 | 11.95 | 0.25% | 1,789,944 |
| Mar 13, 2026 | 12.04 | 12.14 | 11.78 | 11.92 | 11.92 | -1.00% | 3,626,280 |
| Mar 12, 2026 | 11.98 | 12.25 | 11.98 | 12.04 | 12.04 | -0.17% | 3,219,669 |
| Mar 11, 2026 | 12.25 | 12.51 | 11.98 | 12.06 | 12.06 | -1.55% | 4,675,532 |
| Mar 10, 2026 | 12.25 | 12.35 | 12.07 | 12.25 | 12.25 | 2.77% | 4,645,379 |
| 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 |