UK markets open in 6 hours 37 minutes

Seker Finansal Kiralama A.s. (SEKFK.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
10.00+0.42 (+4.38%)
At close: 06:09PM TRT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20249.6010.249.5910.0010.002,373,685
26 Jun 20249.9210.009.589.589.58751,897
25 Jun 20249.8110.049.809.929.921,020,348
24 Jun 202410.1110.179.699.819.811,539,058
21 Jun 202410.0610.289.9810.0910.091,573,092
20 Jun 20249.9110.099.839.989.981,303,140
14 Jun 20249.519.929.389.819.811,577,074
13 Jun 20249.089.639.089.519.511,377,981
12 Jun 20249.109.509.049.049.041,416,024
11 Jun 20249.129.309.059.079.071,121,343
10 Jun 20249.739.779.209.219.211,656,822
07 Jun 20249.9010.009.729.739.732,298,829
06 Jun 20249.8710.309.869.909.903,443,696
05 Jun 202410.2310.239.769.809.801,978,602
04 Jun 20249.8510.409.8510.1610.161,516,878
03 Jun 202410.0010.309.759.839.831,133,889
31 May 202410.1110.5210.0010.0910.091,827,431
30 May 202410.2210.4510.0210.1110.111,303,547
29 May 202410.6611.5010.1310.2010.202,425,627
28 May 202410.5510.7310.4010.6610.661,915,584
27 May 202411.0511.3010.5310.5510.552,544,491
24 May 202411.2711.3011.0211.0911.091,929,317
23 May 202411.0911.4810.7811.1111.112,857,669
22 May 202411.2911.3710.8611.0911.093,139,246
21 May 202411.9011.9411.2911.2911.292,549,619
20 May 202412.0612.1311.7511.9011.902,697,278
17 May 202411.8212.5011.6112.0512.056,088,393
16 May 202411.6011.9711.4811.7011.703,608,121
15 May 202411.7512.0511.3011.5511.552,913,273
14 May 202411.6011.9811.0311.7511.754,295,246
13 May 202412.5012.5011.5611.6211.624,399,150
10 May 202412.0312.7011.8312.5512.557,809,373
09 May 202411.7811.7910.6711.7911.798,889,927
09 May 20242:1 Stock split
08 May 202410.3410.7310.2010.7210.723,079,412
07 May 202410.4510.559.9310.3110.313,182,846
06 May 202410.7711.3910.2710.3510.356,523,120
03 May 20249.7410.599.6510.5910.596,822,656
02 May 20249.329.759.289.649.642,375,528
30 Apr 20249.499.569.069.329.321,933,812
29 Apr 20249.9910.009.299.519.512,658,932
26 Apr 20249.8410.319.569.779.776,272,144
25 Apr 20249.579.609.309.389.381,766,334
24 Apr 20249.459.669.259.559.552,766,296
22 Apr 20248.809.238.809.209.202,036,190
19 Apr 20248.658.858.618.758.751,337,530
18 Apr 20248.828.828.708.798.79951,230
17 Apr 20248.768.888.658.758.751,434,556
16 Apr 20249.009.008.648.738.731,320,252
15 Apr 20248.559.008.459.009.001,534,932
09 Apr 20248.848.848.848.848.84-
08 Apr 20248.699.068.568.848.841,786,392
08 Apr 20240.15 Dividend
05 Apr 20248.358.758.358.698.543,551,328
04 Apr 20248.298.618.298.358.212,860,858
03 Apr 20248.608.608.218.298.152,232,700
02 Apr 20248.098.898.098.528.386,610,996
01 Apr 20248.508.507.808.087.941,231,874
29 Mar 20248.398.488.268.348.191,573,872
28 Mar 20248.358.748.318.368.223,003,974
27 Mar 20248.408.478.258.338.191,597,822
26 Mar 20248.598.658.218.408.262,324,698
25 Mar 20248.738.818.388.408.263,729,266
22 Mar 20249.069.138.728.738.573,488,974
21 Mar 20249.039.258.919.068.906,478,966
20 Mar 20249.099.198.959.028.874,535,798
19 Mar 20248.789.268.529.058.895,708,766
18 Mar 20249.259.288.758.788.633,843,952
15 Mar 20249.409.999.099.158.999,554,298
14 Mar 20249.759.959.279.409.247,192,868
13 Mar 202410.1610.659.769.769.5910,336,858
12 Mar 202412.7512.9610.6210.6210.4423,611,470
11 Mar 202411.4111.7911.0011.7911.593,971,520
08 Mar 20249.7510.729.6110.7210.537,719,964
07 Mar 20249.4510.039.399.759.586,957,744
06 Mar 20249.609.839.209.339.178,020,850
05 Mar 20249.519.829.409.569.393,797,164
04 Mar 20249.409.789.369.519.343,526,318
01 Mar 20249.509.509.159.409.243,499,530
29 Feb 20249.039.409.039.369.202,019,320
28 Feb 20249.209.329.039.038.881,987,418
27 Feb 20249.389.489.019.209.043,418,868
26 Feb 20249.269.719.219.329.164,872,978
23 Feb 20249.749.779.269.319.153,993,122
22 Feb 20249.609.919.509.689.513,585,258
21 Feb 20249.7510.249.509.609.446,012,108
20 Feb 20249.2010.059.059.739.568,594,948
19 Feb 20249.509.649.029.209.044,576,810
16 Feb 20249.639.639.279.359.193,246,846
15 Feb 202410.2510.429.549.639.466,032,108
14 Feb 20249.159.989.159.989.816,847,564
13 Feb 20249.509.719.139.159.006,704,204
12 Feb 20248.819.388.759.229.066,326,522
09 Feb 20248.869.038.718.818.662,193,460
08 Feb 20248.738.988.638.908.752,625,164
07 Feb 20248.778.858.648.748.592,193,090
06 Feb 20248.839.108.608.778.623,454,972
05 Feb 20248.558.858.508.838.682,922,588
02 Feb 20248.708.788.518.558.401,759,748
01 Feb 20248.788.858.648.708.552,398,762
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...