Advertisement
Advertisement
U.S. markets close in 4 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sekerbank T.A.S. (SKBNK.IS)

Istanbul - Istanbul Delayed Price. Currency in TRY
2.3400-0.2500 (-9.65%)
At close: 05:09PM TRT
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20232.57002.57002.34002.34002.340086,486,585
Feb 06, 20232.59002.62002.50002.59002.590026,636,390
Feb 03, 20232.46002.63002.45002.62002.6200139,099,061
Feb 02, 20232.46002.52002.33002.45002.4500139,070,114
Feb 01, 20232.67002.69002.46002.46002.4600104,520,480
Jan 31, 20232.63002.71002.61002.64002.6400143,402,795
Jan 30, 20232.66002.72002.63002.65002.6500130,333,803
Jan 27, 20232.68002.70002.59002.65002.6500167,415,045
Jan 26, 20232.75002.76002.69002.69002.6900152,316,288
Jan 25, 20232.86002.90002.65002.75002.7500183,643,480
Jan 24, 20232.91002.94002.81002.84002.8400206,183,225
Jan 23, 20233.00003.08002.85002.92002.9200270,256,947
Jan 20, 20232.86003.01002.85002.96002.9600318,238,028
Jan 19, 20232.87002.90002.81002.85002.8500194,909,832
Jan 18, 20232.83002.94002.82002.88002.8800254,774,494
Jan 17, 20232.83002.88002.77002.82002.8200185,575,515
Jan 16, 20232.66002.83002.66002.82002.8200152,539,559
Jan 13, 20232.62002.69002.58002.63002.6300212,969,303
Jan 12, 20232.64002.67002.44002.64002.6400337,425,207
Jan 11, 20232.76002.80002.54002.55002.5500221,613,664
Jan 10, 20232.85002.90002.71002.73002.7300195,963,890
Jan 09, 20232.90002.93002.76002.84002.8400270,250,533
Jan 06, 20232.73002.91002.60002.86002.8600274,874,636
Jan 05, 20233.05003.08002.85002.87002.8700155,801,538
Jan 04, 20233.10003.12003.00003.03003.0300175,367,446
Jan 03, 20233.18003.22003.07003.09003.0900154,998,508
Jan 02, 20233.09003.17003.09003.16003.1600176,952,889
Dec 30, 20223.08003.13003.04003.06003.0600153,848,229
Dec 29, 20222.98003.09002.98003.06003.0600151,622,848
Dec 28, 20223.09003.09002.94002.98002.9800203,180,012
Dec 27, 20223.15003.17003.04003.08003.0800180,579,451
Dec 26, 20223.17003.23003.14003.14003.1400153,587,688
Dec 23, 20223.14003.19003.07003.14003.1400236,628,520
Dec 22, 20223.19003.24003.09003.13003.1300240,123,451
Dec 21, 20223.23003.35003.14003.16003.1600316,741,979
Dec 20, 20223.65003.65003.17003.21003.2100698,041,044
Dec 19, 20223.35003.52003.33003.52003.5200343,786,918
Dec 16, 20222.93003.13002.93003.10003.1000221,236,519
Dec 15, 20222.77002.93002.77002.91002.9100738,213,572
Dec 14, 20222.77002.87002.67002.72002.7200688,599,074
Dec 13, 20222.81002.84002.72002.76002.7600346,264,751
Dec 12, 20222.69002.86002.69002.84002.8400461,450,167
Dec 09, 20222.57002.66002.55002.66002.6600209,149,594
Dec 08, 20222.55002.59002.47002.58002.5800263,041,836
Dec 07, 20222.67002.69002.52002.54002.5400244,941,717
Dec 06, 20222.67002.71002.65002.66002.6600225,451,778
Dec 05, 20222.71002.73002.66002.67002.6700209,573,722
Dec 02, 20222.73002.78002.65002.69002.6900319,794,534
Dec 01, 20222.75002.78002.70002.73002.7300417,443,951
Nov 30, 20222.71002.76002.70002.71002.7100211,597,896
Nov 29, 20222.75002.80002.67002.73002.7300355,538,227
Nov 28, 20222.69002.82002.67002.73002.7300546,924,687
Nov 25, 20222.61002.73002.58002.65002.6500412,901,511
Nov 24, 20222.68002.73002.60002.62002.6200567,228,769
Nov 23, 20222.50002.73002.46002.67002.6700666,778,192
Nov 22, 20222.48002.50002.43002.49002.4900318,353,774
Nov 21, 20222.46002.50002.38002.45002.4500344,011,921
Nov 18, 20222.30002.45002.29002.43002.4300439,511,856
Nov 17, 20222.37002.40002.24002.30002.3000290,534,801
Nov 16, 20222.36002.50002.29002.36002.3600635,436,248
Nov 15, 20222.34002.38002.21002.34002.3400451,005,467
Nov 14, 20222.17002.34002.17002.31002.3100281,879,945
Nov 11, 20222.27002.30002.14002.16002.1600291,882,449
Nov 10, 20222.16002.23002.15002.23002.2300205,903,019
Nov 09, 20222.12002.20002.11002.15002.1500307,453,018
Nov 08, 20222.09002.18002.02002.11002.1100324,728,340
Nov 07, 20222.07002.14002.07002.08002.0800216,458,866
Nov 04, 20222.01002.07001.99002.06002.0600158,814,393
Nov 03, 20222.03002.04001.99001.99001.9900157,672,486
Nov 02, 20222.00002.06001.99002.03002.0300280,163,531
Nov 01, 20222.05002.08001.99002.00002.0000192,650,496
Oct 31, 20222.07002.08002.01002.03002.0300223,232,500
Oct 28, 20222.11002.12002.05002.05002.050084,530,745
Oct 27, 20222.09002.15002.07002.11002.1100224,945,315
Oct 26, 20222.17002.21002.08002.08002.0800350,491,088
Oct 25, 20221.99002.17001.99002.16002.1600609,111,130
Oct 24, 20221.99002.04001.95001.98001.9800204,481,048
Oct 21, 20221.92002.05001.91001.96001.9600367,740,351
Oct 20, 20221.91001.96001.88001.91001.9100290,863,617
Oct 19, 20221.85001.93001.83001.91001.9100285,998,470
Oct 18, 20221.96001.98001.83001.84001.8400329,249,170
Oct 17, 20221.73001.89001.72001.89001.8900313,490,423
Oct 14, 20221.71001.74001.71001.72001.7200114,740,412
Oct 13, 20221.72001.73001.69001.69001.690085,074,861
Oct 12, 20221.74001.75001.70001.71001.7100131,119,406
Oct 11, 20221.72001.77001.70001.74001.7400197,598,308
Oct 10, 20221.77001.79001.69001.71001.7100194,363,515
Oct 07, 20221.82001.83001.76001.77001.7700113,311,375
Oct 06, 20221.85001.88001.81001.82001.8200134,784,223
Oct 05, 20221.91001.91001.82001.83001.8300169,155,371
Oct 04, 20221.94001.98001.88001.90001.9000290,521,328
Oct 03, 20221.86001.99001.80001.92001.9200342,735,127
Sep 30, 20221.91001.92001.84001.85001.8500130,066,659
Sep 29, 20221.78002.01001.76001.91001.9100551,685,610
Sep 28, 20221.99002.00001.86001.86001.8600243,525,675
Sep 27, 20222.06002.20002.06002.06002.0600649,312,314
Sep 26, 20222.28002.28002.28002.28002.2800225,053,202
Sep 23, 20222.53002.53002.53002.53002.530026,607,465
Sep 22, 20222.90002.90002.81002.81002.8100122,870,211
Sep 21, 20223.12003.79003.12003.12003.1200336,663,354
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement