Sekerbank T.A.S. SKBNK
BIST · Türkiye · Finance
₺4.92-0.05 (-1.01%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺4.91 | -1.21% | ₺4.71 | ₺5.02 | ₺4.71 | 30.43M |
| 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 |