Istanbul - Delayed Quote • TRY
Sekerbank T.A.S. (SKBNK.IS)
At close: April 26 at 6:09 PM GMT+3
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.7800 | 4.9600 | 4.7600 | 4.8800 | 4.8800 | 95,841,761 |
| Apr 25, 2024 | 4.8500 | 4.8700 | 4.7300 | 4.7600 | 4.7600 | 66,706,440 |
| Apr 24, 2024 | 4.8000 | 4.9500 | 4.7400 | 4.8500 | 4.8500 | 174,855,527 |
| Apr 22, 2024 | 4.7500 | 4.8300 | 4.6900 | 4.7400 | 4.7400 | 65,790,129 |
| Apr 19, 2024 | 4.5600 | 4.7400 | 4.5400 | 4.7000 | 4.7000 | 37,248,802 |
| Apr 18, 2024 | 4.6000 | 4.6800 | 4.5800 | 4.6000 | 4.6000 | 33,895,346 |
| Apr 17, 2024 | 4.5700 | 4.6600 | 4.5500 | 4.5700 | 4.5700 | 36,789,709 |
| Apr 16, 2024 | 4.6500 | 4.7000 | 4.5000 | 4.5400 | 4.5400 | 26,812,476 |
| Apr 15, 2024 | 4.7300 | 4.7900 | 4.5900 | 4.7000 | 4.7000 | 43,947,478 |
| Apr 8, 2024 | 4.5600 | 4.8700 | 4.5600 | 4.7600 | 4.7600 | 91,167,014 |
| Apr 5, 2024 | 4.3900 | 4.6300 | 4.3900 | 4.5600 | 4.5600 | 80,711,166 |
| Apr 4, 2024 | 4.2200 | 4.4400 | 4.2200 | 4.3700 | 4.3700 | 63,273,421 |
| Apr 3, 2024 | 4.3500 | 4.3500 | 4.1400 | 4.2000 | 4.2000 | 39,515,893 |
| Apr 2, 2024 | 4.1100 | 4.5100 | 4.1000 | 4.3700 | 4.3700 | 129,716,589 |
| Apr 1, 2024 | 4.1400 | 4.2300 | 4.0100 | 4.1000 | 4.1000 | 37,580,274 |
| Mar 29, 2024 | 4.1600 | 4.2000 | 4.0800 | 4.1400 | 4.1400 | 30,979,592 |
| Mar 28, 2024 | 4.1000 | 4.1800 | 4.0900 | 4.1500 | 4.1500 | 28,251,742 |
| Mar 27, 2024 | 4.0700 | 4.1800 | 4.0200 | 4.0800 | 4.0800 | 39,351,737 |
| Mar 26, 2024 | 4.3700 | 4.4000 | 4.1100 | 4.1400 | 4.1400 | 45,911,616 |
| Mar 25, 2024 | 4.3200 | 4.4900 | 4.3100 | 4.3600 | 4.3600 | 62,264,746 |
| Mar 22, 2024 | 4.4800 | 4.5400 | 4.3200 | 4.3400 | 4.3400 | 42,134,485 |
| Mar 21, 2024 | 4.3900 | 4.5800 | 4.3300 | 4.4600 | 4.4600 | 70,377,494 |
| Mar 20, 2024 | 4.3600 | 4.4400 | 4.3200 | 4.3700 | 4.3700 | 23,108,913 |
| Mar 19, 2024 | 4.2400 | 4.3900 | 4.2300 | 4.3600 | 4.3600 | 33,053,438 |
| Mar 18, 2024 | 4.3400 | 4.4000 | 4.2400 | 4.2500 | 4.2500 | 39,508,751 |
| Mar 15, 2024 | 4.3800 | 4.3900 | 4.3200 | 4.3400 | 4.3400 | 16,791,263 |
| Mar 14, 2024 | 4.4400 | 4.4500 | 4.3500 | 4.3600 | 4.3600 | 22,621,175 |
| Mar 13, 2024 | 4.5500 | 4.5600 | 4.4100 | 4.4200 | 4.4200 | 33,821,671 |
| Mar 12, 2024 | 4.6100 | 4.6700 | 4.5000 | 4.5400 | 4.5400 | 40,701,311 |
| Mar 11, 2024 | 4.8200 | 4.8300 | 4.6000 | 4.6000 | 4.6000 | 39,098,452 |
| Mar 8, 2024 | 4.5600 | 4.7200 | 4.5200 | 4.6600 | 4.6600 | 52,813,784 |
| Mar 7, 2024 | 4.4200 | 4.5900 | 4.4200 | 4.5500 | 4.5500 | 41,890,695 |
| Mar 6, 2024 | 4.4900 | 4.5100 | 4.3800 | 4.4000 | 4.4000 | 33,703,059 |
| Mar 5, 2024 | 4.5600 | 4.6400 | 4.4800 | 4.5100 | 4.5100 | 44,927,152 |
| Mar 4, 2024 | 4.7300 | 4.7400 | 4.5600 | 4.5600 | 4.5600 | 31,202,589 |
| Mar 1, 2024 | 4.7600 | 4.8100 | 4.7000 | 4.7100 | 4.7100 | 29,998,214 |
| Feb 29, 2024 | 4.6900 | 4.7800 | 4.6500 | 4.7400 | 4.7400 | 43,993,029 |
| Feb 28, 2024 | 4.7300 | 4.7700 | 4.6700 | 4.6800 | 4.6800 | 29,195,111 |
| Feb 27, 2024 | 4.8500 | 4.8600 | 4.7100 | 4.7300 | 4.7300 | 41,870,450 |
| Feb 26, 2024 | 4.9800 | 4.9900 | 4.8400 | 4.8500 | 4.8500 | 43,644,691 |
| Feb 23, 2024 | 5.0300 | 5.0400 | 4.8800 | 4.9700 | 4.9700 | 60,615,391 |
| Feb 22, 2024 | 4.9400 | 5.0600 | 4.9200 | 5.0200 | 5.0200 | 100,387,720 |
| Feb 21, 2024 | 5.0100 | 5.0100 | 4.8800 | 4.9200 | 4.9200 | 75,491,865 |
| Feb 20, 2024 | 4.9400 | 5.0200 | 4.9200 | 4.9800 | 4.9800 | 71,261,497 |
| Feb 19, 2024 | 5.1000 | 5.2100 | 4.9100 | 4.9400 | 4.9400 | 123,948,962 |
| Feb 16, 2024 | 5.1400 | 5.1600 | 5.0400 | 5.0600 | 5.0600 | 58,437,646 |
| Feb 15, 2024 | 5.1300 | 5.2000 | 5.1000 | 5.1200 | 5.1200 | 89,716,473 |
| Feb 14, 2024 | 5.0300 | 5.1300 | 4.9300 | 5.1100 | 5.1100 | 75,621,042 |
| Feb 13, 2024 | 5.2300 | 5.2500 | 5.0200 | 5.0200 | 5.0200 | 86,557,811 |
| Feb 12, 2024 | 5.0700 | 5.2300 | 4.9900 | 5.2100 | 5.2100 | 128,046,548 |
| Feb 9, 2024 | 5.0000 | 5.0600 | 4.8900 | 5.0300 | 5.0300 | 82,002,377 |
| Feb 8, 2024 | 4.8500 | 4.9900 | 4.8200 | 4.9700 | 4.9700 | 93,195,338 |
| Feb 7, 2024 | 4.9200 | 4.9500 | 4.8200 | 4.8300 | 4.8300 | 53,153,630 |
| Feb 6, 2024 | 4.8800 | 4.9100 | 4.8100 | 4.9000 | 4.9000 | 47,175,161 |
| Feb 5, 2024 | 4.8500 | 4.9500 | 4.7800 | 4.8700 | 4.8700 | 68,039,040 |
| Feb 2, 2024 | 4.8700 | 4.9000 | 4.7500 | 4.7900 | 4.7900 | 58,527,945 |
| Feb 1, 2024 | 4.8500 | 4.9300 | 4.8500 | 4.8600 | 4.8600 | 51,319,400 |
| Jan 31, 2024 | 4.9500 | 4.9500 | 4.8000 | 4.8600 | 4.8600 | 72,166,773 |
| Jan 30, 2024 | 4.9800 | 5.0100 | 4.9400 | 4.9500 | 4.9500 | 46,685,786 |
| Jan 29, 2024 | 5.0800 | 5.1100 | 4.9500 | 4.9600 | 4.9600 | 66,720,158 |
| Jan 26, 2024 | 5.0200 | 5.0700 | 4.9800 | 5.0600 | 5.0600 | 64,582,576 |
| Jan 25, 2024 | 5.0100 | 5.0900 | 4.9400 | 5.0100 | 5.0100 | 63,655,552 |
| Jan 24, 2024 | 4.9000 | 5.0600 | 4.8700 | 4.9800 | 4.9800 | 70,528,889 |
| Jan 23, 2024 | 5.0500 | 5.1000 | 4.8300 | 4.8900 | 4.8900 | 58,753,590 |
| Jan 22, 2024 | 5.0600 | 5.1200 | 4.9800 | 5.0100 | 5.0100 | 48,418,406 |
| Jan 19, 2024 | 5.0200 | 5.0900 | 4.9500 | 5.0700 | 5.0700 | 56,417,520 |
| Jan 18, 2024 | 5.2000 | 5.2600 | 4.9700 | 4.9800 | 4.9800 | 91,101,336 |
| Jan 17, 2024 | 5.1600 | 5.4100 | 5.0600 | 5.0600 | 5.0600 | 139,746,830 |
| Jan 16, 2024 | 4.9100 | 5.2800 | 4.8900 | 5.2000 | 5.2000 | 154,650,355 |
| Jan 15, 2024 | 4.6800 | 4.9000 | 4.6800 | 4.8500 | 4.8500 | 79,840,375 |
| Jan 12, 2024 | 4.5200 | 4.7600 | 4.4800 | 4.6600 | 4.6600 | 117,640,678 |
| Jan 11, 2024 | 4.4200 | 4.6600 | 4.4200 | 4.6000 | 4.6000 | 138,519,330 |
| Jan 10, 2024 | 4.3400 | 4.4300 | 4.2800 | 4.3900 | 4.3900 | 97,938,541 |
| Jan 9, 2024 | 4.5800 | 4.7400 | 4.3500 | 4.3500 | 4.3500 | 165,344,201 |
| Jan 8, 2024 | 4.2600 | 4.5600 | 4.2600 | 4.5400 | 4.5400 | 140,402,605 |
| Jan 5, 2024 | 4.0900 | 4.2200 | 4.0900 | 4.2100 | 4.2100 | 113,237,468 |
| Jan 4, 2024 | 3.9800 | 4.1600 | 3.9600 | 4.0900 | 4.0900 | 121,931,462 |
| Jan 3, 2024 | 4.2700 | 4.2800 | 3.9600 | 3.9600 | 3.9600 | 107,162,849 |
| Jan 2, 2024 | 4.3400 | 4.3900 | 4.2100 | 4.2600 | 4.2600 | 284,983,303 |
| Dec 29, 2023 | 3.7300 | 4.5200 | 3.7300 | 4.3000 | 4.3000 | 729,736,070 |
| Dec 28, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 8,359,290 |
| Dec 27, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 5,636,948 |
| Dec 26, 2023 | 5.1100 | 5.2200 | 5.1100 | 5.1100 | 5.1100 | 25,422,676 |
| Dec 25, 2023 | 6.2900 | 6.2900 | 5.6700 | 5.6700 | 5.6700 | 38,110,679 |
| Dec 22, 2023 | 6.4200 | 6.4700 | 6.2700 | 6.3000 | 6.3000 | 40,974,296 |
| Dec 21, 2023 | 6.4900 | 6.6400 | 6.4000 | 6.4300 | 6.4300 | 43,454,114 |
| Dec 20, 2023 | 6.6000 | 6.6200 | 6.4500 | 6.4900 | 6.4900 | 44,738,694 |
| Dec 19, 2023 | 6.7900 | 6.8200 | 6.5000 | 6.5900 | 6.5900 | 40,529,777 |
| Dec 18, 2023 | 6.9000 | 6.9300 | 6.7300 | 6.7900 | 6.7900 | 36,753,129 |
| Dec 15, 2023 | 6.7800 | 6.9200 | 6.7500 | 6.9200 | 6.9200 | 51,333,557 |
| Dec 14, 2023 | 6.7500 | 6.8800 | 6.6100 | 6.7800 | 6.7800 | 69,966,093 |
| Dec 13, 2023 | 6.7100 | 6.7500 | 6.5100 | 6.7000 | 6.7000 | 56,926,980 |
| Dec 12, 2023 | 6.6800 | 6.8800 | 6.6700 | 6.7200 | 6.7200 | 37,286,098 |
| Dec 11, 2023 | 6.8600 | 6.9500 | 6.6500 | 6.6800 | 6.6800 | 46,865,196 |
| Dec 8, 2023 | 7.0000 | 7.0100 | 6.8400 | 6.8800 | 6.8800 | 34,176,318 |
| Dec 7, 2023 | 7.0000 | 7.0300 | 6.8300 | 6.9200 | 6.9200 | 48,917,585 |
| Dec 6, 2023 | 7.0000 | 7.1700 | 6.7200 | 7.0000 | 7.0000 | 87,420,259 |
| Dec 5, 2023 | 7.0000 | 7.1300 | 6.9400 | 6.9600 | 6.9600 | 67,919,123 |
| Dec 4, 2023 | 7.1400 | 7.1600 | 6.9800 | 6.9900 | 6.9900 | 44,528,233 |
| Dec 1, 2023 | 7.1300 | 7.2100 | 7.0500 | 7.1100 | 7.1100 | 61,902,134 |
| Nov 30, 2023 | 7.0800 | 7.1800 | 6.9600 | 7.0000 | 7.0000 | 63,661,033 |
| Nov 29, 2023 | 7.2600 | 7.3400 | 7.0700 | 7.0800 | 7.0800 | 54,407,907 |
| Nov 28, 2023 | 7.4500 | 7.4600 | 7.2200 | 7.2200 | 7.2200 | 71,548,569 |
| Nov 27, 2023 | 7.3300 | 7.4800 | 7.3300 | 7.4300 | 7.4300 | 70,592,055 |
| Nov 24, 2023 | 7.3500 | 7.3700 | 7.1800 | 7.2900 | 7.2900 | 70,556,624 |
| Nov 23, 2023 | 7.3500 | 7.4500 | 7.2600 | 7.3000 | 7.3000 | 101,453,853 |
| Nov 22, 2023 | 7.5500 | 7.8300 | 7.2300 | 7.2900 | 7.2900 | 174,162,396 |
| Nov 21, 2023 | 7.2800 | 7.7000 | 7.1300 | 7.5300 | 7.5300 | 172,437,400 |
| Nov 20, 2023 | 7.4800 | 7.5700 | 7.1600 | 7.2300 | 7.2300 | 103,921,030 |
| Nov 17, 2023 | 7.1600 | 7.4800 | 7.1500 | 7.4200 | 7.4200 | 88,646,563 |
| Nov 16, 2023 | 7.1000 | 7.2200 | 7.0100 | 7.1500 | 7.1500 | 89,258,244 |
| Nov 15, 2023 | 7.2400 | 7.2900 | 6.9100 | 7.0600 | 7.0600 | 104,894,737 |
| Nov 14, 2023 | 7.5100 | 7.6300 | 7.0100 | 7.2200 | 7.2200 | 119,703,703 |
| Nov 13, 2023 | 7.3900 | 7.7600 | 7.1700 | 7.5100 | 7.5100 | 142,498,837 |
| Nov 10, 2023 | 7.0700 | 7.4300 | 6.9800 | 7.3000 | 7.3000 | 93,187,695 |
| Nov 9, 2023 | 6.5800 | 7.0700 | 6.5500 | 7.0200 | 7.0200 | 83,569,788 |
| Nov 8, 2023 | 6.7500 | 6.7700 | 6.6000 | 6.6200 | 6.6200 | 26,227,836 |
| Nov 7, 2023 | 6.8600 | 6.8600 | 6.7000 | 6.7300 | 6.7300 | 34,620,433 |
| Nov 6, 2023 | 6.9400 | 6.9700 | 6.7700 | 6.8200 | 6.8200 | 36,401,918 |
| Nov 3, 2023 | 6.8700 | 6.9400 | 6.6600 | 6.8200 | 6.8200 | 34,227,095 |
| Nov 2, 2023 | 6.6000 | 6.9200 | 6.5900 | 6.8700 | 6.8700 | 50,280,302 |
| Nov 1, 2023 | 6.6500 | 6.7100 | 6.3300 | 6.6000 | 6.6000 | 41,067,550 |
| Oct 31, 2023 | 6.7400 | 6.7500 | 6.4700 | 6.6500 | 6.6500 | 35,051,382 |
| Oct 30, 2023 | 6.8000 | 6.9000 | 6.5800 | 6.7100 | 6.7100 | 42,265,579 |
| Oct 27, 2023 | 6.8500 | 6.9300 | 6.5900 | 6.7800 | 6.7800 | 53,583,149 |
| Oct 26, 2023 | 6.6000 | 6.9200 | 6.3900 | 6.7700 | 6.7700 | 103,527,697 |
| Oct 25, 2023 | 7.1800 | 7.1800 | 6.5200 | 6.5200 | 6.5200 | 125,027,828 |
| Oct 24, 2023 | 6.2800 | 6.7900 | 6.2800 | 6.7900 | 6.7900 | 78,364,674 |
| Oct 23, 2023 | 5.7000 | 6.1800 | 5.7000 | 6.1800 | 6.1800 | 112,219,308 |
| Oct 20, 2023 | 5.9000 | 5.9700 | 5.5700 | 5.6200 | 5.6200 | 57,972,530 |
| Oct 19, 2023 | 5.9000 | 6.1300 | 5.8800 | 6.0500 | 6.0500 | 71,866,854 |
| Oct 18, 2023 | 6.2300 | 6.2300 | 5.8800 | 5.9500 | 5.9500 | 68,852,521 |
| Oct 17, 2023 | 6.2300 | 6.4400 | 6.1300 | 6.3800 | 6.3800 | 60,380,776 |
| Oct 16, 2023 | 6.8600 | 6.9100 | 6.2700 | 6.3200 | 6.3200 | 70,999,035 |
| Oct 13, 2023 | 7.0800 | 7.0800 | 6.7300 | 6.8000 | 6.8000 | 57,553,550 |
| Oct 12, 2023 | 7.0700 | 7.1800 | 6.5400 | 7.1100 | 7.1100 | 112,826,782 |
| Oct 11, 2023 | 7.2700 | 7.5400 | 6.8500 | 6.9900 | 6.9900 | 190,820,084 |
| Oct 10, 2023 | 7.2500 | 7.6400 | 7.0500 | 7.6000 | 7.6000 | 308,676,906 |
| Oct 9, 2023 | 6.7900 | 7.1100 | 6.7300 | 6.9500 | 6.9500 | 197,622,744 |
| Oct 6, 2023 | 7.0500 | 7.3000 | 6.8200 | 6.9300 | 6.9300 | 327,978,183 |
| Oct 5, 2023 | 6.4400 | 6.9700 | 6.2500 | 6.9700 | 6.9700 | 254,678,899 |
| Oct 4, 2023 | 6.7100 | 6.7700 | 6.3400 | 6.3400 | 6.3400 | 201,313,498 |
| Oct 3, 2023 | 6.6000 | 6.7500 | 6.5200 | 6.7000 | 6.7000 | 182,241,822 |
| Oct 2, 2023 | 6.3700 | 6.6700 | 6.3700 | 6.5900 | 6.5900 | 194,424,548 |
| Sep 29, 2023 | 6.5600 | 6.6700 | 6.3300 | 6.3300 | 6.3300 | 193,322,098 |
| Sep 28, 2023 | 6.4800 | 6.7200 | 6.4200 | 6.5200 | 6.5200 | 225,845,771 |
| Sep 27, 2023 | 6.6800 | 6.7900 | 6.3100 | 6.4800 | 6.4800 | 253,313,883 |
| Sep 26, 2023 | 5.9700 | 6.5000 | 5.9300 | 6.5000 | 6.5000 | 239,936,072 |
| Sep 25, 2023 | 5.6200 | 6.0200 | 5.6100 | 5.9100 | 5.9100 | 243,816,218 |
| Sep 22, 2023 | 5.5700 | 5.6800 | 5.4800 | 5.5800 | 5.5800 | 191,692,185 |
| Sep 21, 2023 | 5.5200 | 5.6600 | 5.4400 | 5.5700 | 5.5700 | 176,481,595 |
| Sep 20, 2023 | 5.6800 | 5.7800 | 5.5000 | 5.5100 | 5.5100 | 181,371,330 |
| Sep 19, 2023 | 5.8100 | 5.8500 | 5.4100 | 5.5800 | 5.5800 | 184,047,573 |
| Sep 18, 2023 | 5.6400 | 5.8900 | 5.5100 | 5.7600 | 5.7600 | 227,268,522 |
| Sep 15, 2023 | 5.5000 | 5.8100 | 5.4800 | 5.6300 | 5.6300 | 233,787,525 |
| Sep 14, 2023 | 5.4900 | 5.7400 | 5.2600 | 5.4400 | 5.4400 | 199,761,395 |
| Sep 13, 2023 | 5.2600 | 5.6600 | 5.2600 | 5.5000 | 5.5000 | 244,177,585 |
| Sep 12, 2023 | 5.8400 | 5.8900 | 5.2200 | 5.2300 | 5.2300 | 341,546,240 |
| Sep 11, 2023 | 5.7100 | 6.0500 | 5.5500 | 5.7900 | 5.7900 | 334,678,337 |
| Sep 8, 2023 | 5.2000 | 5.5200 | 5.1100 | 5.5200 | 5.5200 | 278,719,802 |
| Sep 7, 2023 | 4.5800 | 5.0200 | 4.5800 | 5.0200 | 5.0200 | 126,479,867 |
| Sep 6, 2023 | 4.4800 | 4.6500 | 4.4800 | 4.5700 | 4.5700 | 203,995,655 |
| Sep 5, 2023 | 4.3100 | 4.5200 | 4.2700 | 4.4500 | 4.4500 | 224,067,531 |
| Sep 4, 2023 | 4.2900 | 4.4900 | 4.2900 | 4.3100 | 4.3100 | 219,969,601 |
| Sep 1, 2023 | 4.2900 | 4.3400 | 4.2400 | 4.2700 | 4.2700 | 96,622,365 |
| Aug 31, 2023 | 4.3300 | 4.4000 | 4.2300 | 4.2400 | 4.2400 | 135,172,177 |
| Aug 29, 2023 | 4.1500 | 4.4300 | 4.1300 | 4.2800 | 4.2800 | 330,495,597 |
| Aug 28, 2023 | 4.0900 | 4.2200 | 4.0700 | 4.1300 | 4.1300 | 281,543,641 |
| Aug 25, 2023 | 4.0900 | 4.1100 | 3.9200 | 4.0200 | 4.0200 | 224,618,759 |
| Aug 24, 2023 | 3.9400 | 4.2900 | 3.9400 | 4.0700 | 4.0700 | 586,215,939 |
| Aug 23, 2023 | 3.9700 | 4.0400 | 3.9200 | 3.9300 | 3.9300 | 242,805,325 |
| Aug 22, 2023 | 4.0700 | 4.1200 | 3.9300 | 3.9500 | 3.9500 | 293,172,184 |
| Aug 21, 2023 | 3.9500 | 4.1000 | 3.8500 | 4.0400 | 4.0400 | 367,622,206 |
| Aug 18, 2023 | 4.3500 | 4.4400 | 3.9700 | 4.0200 | 4.0200 | 461,917,292 |
| Aug 17, 2023 | 4.1100 | 4.3300 | 4.0800 | 4.3200 | 4.3200 | 360,562,157 |
| Aug 16, 2023 | 3.9800 | 4.1500 | 3.8900 | 4.1200 | 4.1200 | 362,030,272 |
| Aug 15, 2023 | 4.0700 | 4.1600 | 3.8800 | 3.9600 | 3.9600 | 380,989,907 |
| Aug 14, 2023 | 3.9000 | 4.0400 | 3.7800 | 4.0400 | 4.0400 | 372,039,902 |
| Aug 11, 2023 | 3.7700 | 3.9200 | 3.6900 | 3.7900 | 3.7900 | 432,895,462 |
| Aug 10, 2023 | 3.4400 | 3.7600 | 3.3400 | 3.7500 | 3.7500 | 751,438,499 |
| Aug 9, 2023 | 3.2000 | 3.4700 | 3.1700 | 3.4200 | 3.4200 | 407,350,644 |
| Aug 8, 2023 | 3.1300 | 3.2600 | 3.0800 | 3.1900 | 3.1900 | 302,683,259 |
| Aug 7, 2023 | 3.1000 | 3.1400 | 3.0600 | 3.1100 | 3.1100 | 133,896,819 |
| Aug 4, 2023 | 3.0700 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 173,665,138 |
| Aug 3, 2023 | 3.1800 | 3.1900 | 3.0500 | 3.0500 | 3.0500 | 217,632,862 |
| Aug 2, 2023 | 3.0100 | 3.2200 | 3.0000 | 3.1600 | 3.1600 | 312,388,604 |
| Aug 1, 2023 | 3.0900 | 3.1100 | 2.9800 | 3.0100 | 3.0100 | 217,797,114 |
| Jul 31, 2023 | 3.1500 | 3.1900 | 3.0700 | 3.1100 | 3.1100 | 279,333,959 |
| Jul 28, 2023 | 3.0300 | 3.1800 | 3.0300 | 3.1200 | 3.1200 | 445,999,754 |
| Jul 27, 2023 | 2.9600 | 3.0000 | 2.9500 | 2.9900 | 2.9900 | 126,174,254 |
| Jul 26, 2023 | 2.9300 | 2.9700 | 2.8700 | 2.9500 | 2.9500 | 96,895,551 |
| Jul 25, 2023 | 2.9700 | 3.0400 | 2.8900 | 2.9300 | 2.9300 | 197,793,595 |
| Jul 24, 2023 | 3.0100 | 3.0700 | 2.9300 | 2.9600 | 2.9600 | 215,980,488 |
| Jul 21, 2023 | 2.9300 | 3.0500 | 2.8700 | 3.0000 | 3.0000 | 300,109,808 |
| Jul 20, 2023 | 2.8200 | 2.9600 | 2.7700 | 2.9500 | 2.9500 | 344,886,910 |
| Jul 19, 2023 | 2.7200 | 2.8100 | 2.6800 | 2.8000 | 2.8000 | 174,564,696 |
| Jul 18, 2023 | 2.8700 | 2.8800 | 2.7000 | 2.7100 | 2.7100 | 189,239,255 |
| Jul 17, 2023 | 2.8600 | 2.9200 | 2.8300 | 2.8600 | 2.8600 | 152,535,795 |
| Jul 14, 2023 | 2.9400 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 167,866,582 |
| Jul 13, 2023 | 2.9800 | 3.0200 | 2.9000 | 2.9200 | 2.9200 | 314,482,287 |
| Jul 12, 2023 | 2.9700 | 3.0500 | 2.9500 | 2.9700 | 2.9700 | 371,642,127 |
| Jul 11, 2023 | 2.9300 | 3.0100 | 2.8800 | 2.9800 | 2.9800 | 286,897,286 |
| Jul 10, 2023 | 2.9000 | 2.9400 | 2.8800 | 2.8900 | 2.8900 | 103,292,661 |
| Jul 7, 2023 | 2.8600 | 2.9300 | 2.8400 | 2.8700 | 2.8700 | 98,774,739 |
| Jul 6, 2023 | 2.8900 | 2.9500 | 2.8400 | 2.8600 | 2.8600 | 149,599,593 |
| Jul 5, 2023 | 2.8600 | 2.8900 | 2.7600 | 2.8600 | 2.8600 | 213,373,374 |
| Jul 4, 2023 | 2.6900 | 2.9300 | 2.6700 | 2.8400 | 2.8400 | 442,733,291 |
| Jul 3, 2023 | 2.6700 | 2.7100 | 2.6500 | 2.6800 | 2.6800 | 152,754,815 |
| Jun 27, 2023 | 2.6700 | 2.6800 | 2.6300 | 2.6400 | 2.6400 | 27,377,537 |
| Jun 26, 2023 | 2.6700 | 2.7000 | 2.6400 | 2.6700 | 2.6700 | 95,947,683 |
| Jun 23, 2023 | 2.5400 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 155,512,023 |
| Jun 22, 2023 | 2.4900 | 2.5200 | 2.4300 | 2.5100 | 2.5100 | 119,900,208 |
| Jun 21, 2023 | 2.5000 | 2.5400 | 2.4300 | 2.4800 | 2.4800 | 66,677,610 |
| Jun 20, 2023 | 2.4100 | 2.5300 | 2.3700 | 2.4800 | 2.4800 | 150,059,885 |
| Jun 19, 2023 | 2.5700 | 2.5700 | 2.4000 | 2.4200 | 2.4200 | 118,737,875 |
| Jun 16, 2023 | 2.6200 | 2.6500 | 2.5500 | 2.5700 | 2.5700 | 102,245,313 |
| Jun 15, 2023 | 2.5700 | 2.6200 | 2.5500 | 2.6100 | 2.6100 | 101,070,312 |
| Jun 14, 2023 | 2.5100 | 2.6100 | 2.4900 | 2.5600 | 2.5600 | 183,423,843 |
| Jun 13, 2023 | 2.5800 | 2.6100 | 2.4900 | 2.5000 | 2.5000 | 175,696,829 |
| Jun 12, 2023 | 2.6500 | 2.7100 | 2.5700 | 2.5800 | 2.5800 | 135,910,518 |
| Jun 9, 2023 | 2.6000 | 2.6500 | 2.6000 | 2.6300 | 2.6300 | 119,029,541 |
| Jun 8, 2023 | 2.5000 | 2.6100 | 2.5000 | 2.5700 | 2.5700 | 202,960,452 |
| Jun 7, 2023 | 2.5000 | 2.5600 | 2.4800 | 2.5100 | 2.5100 | 263,647,502 |
| Jun 6, 2023 | 2.5300 | 2.5300 | 2.4600 | 2.4700 | 2.4700 | 124,545,732 |
| Jun 5, 2023 | 2.5400 | 2.5700 | 2.4700 | 2.5300 | 2.5300 | 136,492,648 |
| Jun 2, 2023 | 2.5200 | 2.5700 | 2.4700 | 2.4800 | 2.4800 | 280,747,579 |
| Jun 1, 2023 | 2.4000 | 2.4600 | 2.3800 | 2.4100 | 2.4100 | 86,534,734 |
| May 31, 2023 | 2.4300 | 2.4500 | 2.3600 | 2.3800 | 2.3800 | 123,628,727 |
| May 30, 2023 | 2.3100 | 2.4700 | 2.3100 | 2.4300 | 2.4300 | 234,175,619 |
| May 29, 2023 | 2.2200 | 2.3000 | 2.1800 | 2.2600 | 2.2600 | 128,070,902 |
| May 26, 2023 | 2.1700 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 75,421,992 |
| May 25, 2023 | 2.1400 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 44,513,375 |
| May 24, 2023 | 2.1600 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 38,948,357 |
| May 23, 2023 | 2.1700 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 42,836,535 |
| May 22, 2023 | 2.2300 | 2.2400 | 2.1400 | 2.1700 | 2.1700 | 48,459,053 |
| May 18, 2023 | 2.2700 | 2.2800 | 2.1900 | 2.2100 | 2.2100 | 55,756,649 |
| May 17, 2023 | 2.2300 | 2.2800 | 2.2300 | 2.2700 | 2.2700 | 70,856,512 |
| May 16, 2023 | 2.1900 | 2.2300 | 2.1500 | 2.2200 | 2.2200 | 86,188,861 |
| May 15, 2023 | 2.1500 | 2.2700 | 2.1500 | 2.1800 | 2.1800 | 66,643,479 |
| May 12, 2023 | 2.4500 | 2.5400 | 2.3500 | 2.3500 | 2.3500 | 179,769,052 |
| May 11, 2023 | 2.2400 | 2.4500 | 2.2300 | 2.4400 | 2.4400 | 220,542,083 |
| May 10, 2023 | 2.2800 | 2.3100 | 2.2300 | 2.2400 | 2.2400 | 69,988,153 |
| May 9, 2023 | 2.2400 | 2.3500 | 2.2000 | 2.2600 | 2.2600 | 137,192,038 |
| May 8, 2023 | 2.1200 | 2.2600 | 2.0700 | 2.2400 | 2.2400 | 162,914,708 |
| May 5, 2023 | 2.1100 | 2.1700 | 2.0900 | 2.1000 | 2.1000 | 38,291,734 |
| May 4, 2023 | 2.0600 | 2.1700 | 2.0500 | 2.1000 | 2.1000 | 38,606,530 |
| May 3, 2023 | 2.1300 | 2.1500 | 1.9800 | 2.0700 | 2.0700 | 64,336,097 |
| May 2, 2023 | 2.2100 | 2.2300 | 2.1200 | 2.1200 | 2.1200 | 63,608,537 |
| Apr 28, 2023 | 2.3100 | 2.3200 | 2.2000 | 2.2100 | 2.2100 | 34,033,534 |
| Apr 27, 2023 | 2.2700 | 2.3600 | 2.2700 | 2.3000 | 2.3000 | 57,757,601 |
| Apr 26, 2023 | 2.3100 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 61,873,140 |
Related Tickers
ALBRK.IS Albaraka Türk Katilim Bankasi A.S.
4.6900
+1.74%
VAKBN.IS Türkiye Vakiflar Bankasi Türk Anonim Ortakligi
19.35
+2.93%
TSKB.IS Türkiye Sinai Kalkinma Bankasi A.S.
9.86
+2.18%
HALKB.IS Türkiye Halk Bankasi A.S.
15.92
+3.04%
AKBNK.IS Akbank T.A.S.
59.05
+2.79%
LLD.F Lloyds Banking Group plc
0.6100
+3.39%
LLOYl.XC
YKBNK.IS Yapi ve Kredi Bankasi A.S.
31.24
+4.34%
ISATR.IS Türkiye Is Bankasi A.S.
2,295,242.50
0.00%
GARAN.IS Turkiye Garanti Bankasi A.S.
80.85
+2.21%