Sekerbank T.A.S. SKBNK
BIST · Türkei · Finanzen
₺4,93-0,04 (-0,80 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺4,94 | -0,60 % | ₺4,71 | ₺5,02 | ₺4,71 | 35,92M |
| 2026-09-30 | ₺4,97 | -4,24 % | ₺5,18 | ₺5,20 | ₺4,96 | 41,34M |
| 2026-09-29 | ₺5,19 | +0,97 % | ₺5,15 | ₺5,22 | ₺5,10 | 43,02M |
| 2026-09-28 | ₺5,14 | -5,69 % | ₺5,38 | ₺5,42 | ₺5,08 | 68,76M |
| 2026-09-25 | ₺5,45 | +3,22 % | ₺5,29 | ₺5,45 | ₺5,27 | 51,14M |
| 2026-09-24 | ₺5,28 | -4,69 % | ₺5,54 | ₺5,56 | ₺5,28 | 51,31M |
| 2026-09-23 | ₺5,54 | -1,25 % | ₺5,61 | ₺5,71 | ₺5,54 | 55,25M |
| 2026-09-22 | ₺5,61 | -5,08 % | ₺5,88 | ₺5,88 | ₺5,43 | 179,42M |
| 2026-09-21 | ₺5,91 | -3,11 % | ₺6,06 | ₺6,06 | ₺5,80 | 118,43M |
| 2026-09-18 | ₺6,10 | -2,56 % | ₺6,25 | ₺6,26 | ₺6,04 | 88,26M |
| 2026-09-17 | ₺6,26 | +2,62 % | ₺6,11 | ₺6,30 | ₺6,01 | 211,95M |
| 2026-09-16 | ₺6,10 | -3,48 % | ₺6,34 | ₺6,37 | ₺5,95 | 126,48M |
| 2026-09-15 | ₺6,32 | -2,47 % | ₺6,51 | ₺6,58 | ₺6,32 | 92,35M |
| 2026-09-14 | ₺6,48 | -0,15 % | ₺6,44 | ₺6,57 | ₺6,38 | 100,99M |
| 2026-09-11 | ₺6,49 | +1,56 % | ₺6,38 | ₺6,56 | ₺6,35 | 122,13M |
| 2026-09-10 | ₺6,39 | +0,16 % | ₺6,39 | ₺6,50 | ₺6,33 | 84,26M |
| 2026-09-09 | ₺6,38 | -5,90 % | ₺6,76 | ₺6,82 | ₺6,36 | 175,02M |
| 2026-09-08 | ₺6,78 | +8,48 % | ₺6,28 | ₺6,87 | ₺6,23 | 358,79M |
| 2026-09-07 | ₺6,25 | +0,16 % | ₺6,25 | ₺6,27 | ₺6,19 | 85,19M |
| 2026-09-04 | ₺6,24 | -0,79 % | ₺6,30 | ₺6,40 | ₺6,22 | 106,92M |
| 2026-09-03 | ₺6,29 | 0,00 % | ₺6,30 | ₺6,41 | ₺6,27 | 93,20M |
| 2026-09-02 | ₺6,29 | -0,47 % | ₺6,28 | ₺6,47 | ₺6,23 | 114,11M |
| 2026-09-01 | ₺6,32 | +1,28 % | ₺6,26 | ₺6,36 | ₺6,20 | 110,88M |
| 2026-08-31 | ₺6,24 | -7,14 % | ₺6,85 | ₺6,89 | ₺6,20 | 187,79M |
| 2026-08-28 | ₺6,72 | +6,84 % | ₺6,30 | ₺6,76 | ₺6,23 | 291,70M |
| 2026-08-27 | ₺6,29 | +0,48 % | ₺6,31 | ₺6,40 | ₺6,27 | 114,37M |
| 2026-08-26 | ₺6,26 | +1,29 % | ₺6,19 | ₺6,38 | ₺6,18 | 146,22M |
| 2026-08-25 | ₺6,18 | -1,12 % | ₺6,26 | ₺6,27 | ₺6,16 | 71,71M |
| 2026-08-24 | ₺6,25 | +1,63 % | ₺6,29 | ₺6,40 | ₺6,23 | 164,59M |
| 2026-08-21 | ₺6,15 | 0,00 % | ₺6,15 | ₺6,19 | ₺6,12 | 57,56M |
| 2026-08-20 | ₺6,15 | -0,49 % | ₺6,18 | ₺6,24 | ₺6,13 | 93,14M |
| 2026-08-19 | ₺6,18 | 0,00 % | ₺6,19 | ₺6,23 | ₺6,14 | 104,21M |
| 2026-08-18 | ₺6,18 | -1,28 % | ₺6,26 | ₺6,57 | ₺6,12 | 260,63M |
| 2026-08-17 | ₺6,26 | +4,86 % | ₺5,98 | ₺6,46 | ₺5,95 | 369,79M |
| 2026-08-14 | ₺5,97 | -1,00 % | ₺6,02 | ₺6,05 | ₺5,97 | 54,53M |
| 2026-08-13 | ₺6,03 | -0,50 % | ₺6,06 | ₺6,09 | ₺5,98 | 80,47M |
| 2026-08-12 | ₺6,06 | +0,66 % | ₺6,02 | ₺6,10 | ₺5,97 | 96,66M |
| 2026-08-11 | ₺6,02 | +1,35 % | ₺5,94 | ₺6,29 | ₺5,86 | 215,39M |
| 2026-08-10 | ₺5,94 | -2,46 % | ₺6,10 | ₺6,12 | ₺5,94 | 89,18M |
| 2026-08-07 | ₺6,09 | -2,56 % | ₺6,25 | ₺6,25 | ₺6,07 | 104,80M |
| 2026-08-06 | ₺6,25 | +4,69 % | ₺6,16 | ₺6,49 | ₺6,06 | 314,58M |
| 2026-08-05 | ₺5,97 | -7,30 % | ₺6,44 | ₺6,48 | ₺5,81 | 301,23M |
| 2026-08-04 | ₺6,44 | +2,55 % | ₺6,30 | ₺6,53 | ₺6,20 | 329,70M |
| 2026-08-03 | ₺6,28 | -9,90 % | ₺6,59 | ₺6,94 | ₺6,28 | 959,21M |
| 2026-07-31 | ₺6,97 | -9,95 % | ₺6,97 | ₺7,20 | ₺6,97 | 354,63M |
| 2026-07-30 | ₺7,74 | -9,90 % | ₺7,74 | ₺7,74 | ₺7,74 | 13,03M |
| 2026-07-29 | ₺8,59 | -9,96 % | ₺8,59 | ₺8,59 | ₺8,59 | 9,64M |
| 2026-07-28 | ₺9,54 | -9,92 % | ₺9,54 | ₺9,54 | ₺9,54 | 2,67M |
| 2026-07-27 | ₺10,59 | -9,95 % | ₺10,59 | ₺10,59 | ₺10,59 | 21,11M |
| 2026-07-24 | ₺11,76 | -9,95 % | ₺11,76 | ₺11,76 | ₺11,76 | 3,37M |
| 2026-07-23 | ₺13,06 | -9,99 % | ₺13,06 | ₺13,06 | ₺13,06 | 5,54M |
| 2026-07-22 | ₺14,51 | -9,99 % | ₺14,51 | ₺14,89 | ₺14,51 | 61,86M |
| 2026-07-21 | ₺16,12 | -9,99 % | ₺17,91 | ₺18,02 | ₺16,12 | 30,60M |
| 2026-07-20 | ₺17,91 | -8,76 % | ₺19,63 | ₺19,68 | ₺17,80 | 57,03M |
| 2026-07-17 | ₺19,63 | +3,59 % | ₺19,10 | ₺20,00 | ₺18,91 | 45,13M |
| 2026-07-16 | ₺18,95 | +1,07 % | ₺18,80 | ₺19,19 | ₺18,64 | 24,94M |
| 2026-07-14 | ₺18,75 | +1,24 % | ₺18,64 | ₺19,18 | ₺18,11 | 24,39M |
| 2026-07-13 | ₺18,52 | -3,89 % | ₺19,29 | ₺19,39 | ₺18,41 | 32,18M |
| 2026-07-10 | ₺19,27 | +9,80 % | ₺17,55 | ₺19,30 | ₺17,32 | 48,67M |
| 2026-07-09 | ₺17,55 | -9,68 % | ₺17,51 | ₺19,32 | ₺17,51 | 79,58M |
| 2026-07-08 | ₺19,43 | +1,73 % | ₺19,29 | ₺19,65 | ₺18,77 | 41,23M |
| 2026-07-07 | ₺19,10 | +0,10 % | ₺19,05 | ₺19,35 | ₺18,73 | 30,73M |
| 2026-07-06 | ₺19,08 | +7,80 % | ₺17,70 | ₺19,28 | ₺17,70 | 52,39M |
| 2026-07-03 | ₺17,70 | +1,20 % | ₺17,60 | ₺17,86 | ₺17,41 | 29,29M |
| 2026-07-02 | ₺17,49 | +3,68 % | ₺16,90 | ₺17,62 | ₺16,88 | 42,63M |
| 2026-07-01 | ₺16,87 | +8,49 % | ₺15,55 | ₺16,96 | ₺15,33 | 57,00M |
| 2026-06-30 | ₺15,55 | -0,77 % | ₺15,67 | ₺15,89 | ₺15,47 | 23,15M |
| 2026-06-29 | ₺15,67 | +1,42 % | ₺15,55 | ₺15,83 | ₺15,10 | 38,90M |
| 2026-06-26 | ₺15,45 | -8,69 % | ₺16,97 | ₺16,99 | ₺15,23 | 78,57M |
| 2026-06-25 | ₺16,92 | -0,06 % | ₺16,99 | ₺17,39 | ₺16,57 | 60,94M |
| 2026-06-24 | ₺16,93 | +2,79 % | ₺16,60 | ₺17,00 | ₺16,32 | 29,43M |
| 2026-06-23 | ₺16,47 | +2,11 % | ₺16,11 | ₺16,65 | ₺16,01 | 26,32M |
| 2026-06-22 | ₺16,13 | +3,40 % | ₺15,66 | ₺16,28 | ₺15,58 | 27,40M |
| 2026-06-19 | ₺15,60 | +1,30 % | ₺15,20 | ₺15,62 | ₺15,12 | 40,32M |
| 2026-06-18 | ₺15,40 | +6,21 % | ₺14,57 | ₺15,44 | ₺14,51 | 47,41M |
| 2026-06-17 | ₺14,50 | -0,34 % | ₺14,60 | ₺14,65 | ₺14,03 | 26,54M |
| 2026-06-16 | ₺14,55 | -0,95 % | ₺14,63 | ₺14,69 | ₺14,34 | 24,98M |
| 2026-06-15 | ₺14,69 | +5,30 % | ₺14,49 | ₺14,83 | ₺14,20 | 41,52M |
| 2026-06-12 | ₺13,95 | +3,72 % | ₺13,63 | ₺14,03 | ₺13,55 | 33,43M |
| 2026-06-11 | ₺13,45 | +1,13 % | ₺13,36 | ₺13,65 | ₺13,08 | 26,73M |
| 2026-06-10 | ₺13,30 | +1,14 % | ₺13,22 | ₺13,34 | ₺12,99 | 26,32M |
| 2026-06-09 | ₺13,15 | +1,31 % | ₺12,98 | ₺13,40 | ₺12,97 | 31,72M |
| 2026-06-08 | ₺12,98 | +1,64 % | ₺12,70 | ₺13,10 | ₺12,56 | 35,15M |
| 2026-06-05 | ₺12,77 | -1,31 % | ₺13,00 | ₺13,02 | ₺12,67 | 16,78M |
| 2026-06-04 | ₺12,94 | -0,46 % | ₺13,10 | ₺13,22 | ₺12,79 | 24,45M |
| 2026-06-03 | ₺13,00 | -2,03 % | ₺13,25 | ₺13,40 | ₺12,88 | 30,32M |
| 2026-06-02 | ₺13,27 | +3,35 % | ₺12,87 | ₺13,35 | ₺12,86 | 39,52M |
| 2026-06-01 | ₺12,84 | -2,51 % | ₺13,48 | ₺13,53 | ₺12,80 | 29,73M |
| 2026-05-29 | ₺13,17 | 0,00 % | ₺13,17 | ₺13,17 | ₺13,17 | 0 |
| 2026-05-28 | ₺13,17 | 0,00 % | ₺13,17 | ₺13,17 | ₺13,17 | 0 |