Seker Finansal Kiralama A.S.(TR:SEKFK)
₺3.21+0.29 (+9.93%)
TR:SEKFK
Seker Finansal Kiralama A.S. historical prices
₺3.21
At close:+0.29 (+9.93%)
Seker Finansal Kiralama A.S. (SEKFK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.93 | 3.21 | 2.91 | 3.21 | 3.21 | +9.93% | 14,039,447 | 10.62 |
| Nov 12, 2026 | 2.83 | 2.96 | 2.82 | 2.92 | 2.92 | +2.82% | 2,207,564 | 1.68 |
| Nov 11, 2026 | 2.85 | 2.91 | 2.80 | 2.84 | 2.84 | +0.35% | 1,836,970 | 1.41 |
| Nov 10, 2026 | 2.97 | 2.97 | 2.83 | 2.83 | 2.83 | -1.74% | 3,396,402 | 2.69 |
| Nov 09, 2026 | 2.92 | 2.97 | 2.84 | 2.95 | 2.95 | +2.43% | 3,202,697 | 2.62 |
| Nov 06, 2026 | 2.76 | 2.94 | 2.73 | 2.88 | 2.88 | +3.23% | 3,327,499 | 2.82 |
| Nov 05, 2026 | 2.76 | 2.93 | 2.62 | 2.79 | 2.79 | +2.95% | 7,690,620 | 7.17 |
| Nov 04, 2026 | 2.54 | 2.71 | 2.54 | 2.71 | 2.71 | +7.11% | 2,217,527 | 2.12 |
| Nov 03, 2026 | 2.43 | 2.67 | 2.37 | 2.53 | 2.53 | +4.12% | 3,703,507 | 3.68 |
| Nov 02, 2026 | 2.38 | 2.44 | 2.26 | 2.43 | 2.43 | +1.25% | 2,267,009 | 2.31 |
| Oct 30, 2026 | 2.40 | 2.51 | 2.32 | 2.40 | 2.40 | 0.00% | 3,046,827 | 3.19 |
| Oct 29, 2026 | 2.40 | 2.55 | 2.40 | 2.40 | 2.40 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 2.54 | 2.55 | 2.40 | 2.40 | 2.40 | -5.51% | 1,933,565 | 2.04 |
| Oct 27, 2026 | 2.56 | 2.56 | 2.45 | 2.54 | 2.54 | -0.78% | 2,724,721 | 3.00 |
| Oct 26, 2026 | 2.63 | 2.69 | 2.50 | 2.56 | 2.56 | -2.66% | 4,387,180 | 5.08 |
| Oct 23, 2026 | 2.76 | 2.78 | 2.63 | 2.63 | 2.63 | -9.93% | 4,840,314 | 5.95 |
| Oct 22, 2026 | 3.13 | 3.21 | 2.92 | 2.92 | 2.92 | -9.88% | 3,088,230 | 3.89 |
| Oct 21, 2026 | 3.53 | 3.57 | 3.24 | 3.24 | 3.24 | -10.00% | 2,230,723 | 2.89 |
| Oct 20, 2026 | 3.34 | 3.76 | 3.25 | 3.60 | 3.60 | +3.45% | 1,623,782 | 2.14 |
| Oct 19, 2026 | 3.82 | 3.84 | 3.48 | 3.48 | 3.48 | -9.84% | 653,156 | 0.83 |
| Oct 16, 2026 | 3.95 | 3.95 | 3.76 | 3.86 | 3.86 | -2.28% | 342,979 | 0.42 |
| Oct 15, 2026 | 4.02 | 4.02 | 3.88 | 3.95 | 3.95 | -0.50% | 402,739 | 0.49 |
| Oct 14, 2026 | 4.08 | 4.10 | 3.96 | 3.97 | 3.97 | -3.41% | 738,318 | 0.89 |
| Oct 13, 2026 | 4.19 | 4.19 | 4.08 | 4.11 | 4.11 | -1.91% | 591,635 | 0.72 |
| Oct 12, 2026 | 4.28 | 4.30 | 4.16 | 4.19 | 4.19 | -1.41% | 642,206 | 0.79 |
| Oct 09, 2026 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | +2.91% | 541,941 | 0.67 |
| Oct 08, 2026 | 4.10 | 4.17 | 4.01 | 4.13 | 4.13 | +0.73% | 555,991 | 0.68 |
| Oct 07, 2026 | 4.29 | 4.29 | 4.08 | 4.10 | 4.10 | -4.43% | 602,656 | 0.75 |
| Oct 06, 2026 | 4.32 | 4.34 | 4.24 | 4.29 | 4.29 | -0.23% | 526,736 | 0.65 |
| Oct 05, 2026 | 4.21 | 4.36 | 4.19 | 4.30 | 4.30 | +1.65% | 1,412,415 | 1.78 |
| Oct 02, 2026 | 4.12 | 4.24 | 4.07 | 4.23 | 4.23 | +2.67% | 1,046,762 | 1.34 |
| Oct 01, 2026 | 3.94 | 4.18 | 3.90 | 4.12 | 4.12 | +4.83% | 899,479 | 1.17 |
| Sep 30, 2026 | 3.92 | 3.95 | 3.86 | 3.93 | 3.93 | -0.51% | 484,882 | 0.63 |
| Sep 29, 2026 | 3.98 | 4.01 | 3.91 | 3.95 | 3.95 | -1.25% | 426,869 | 0.55 |
| Sep 28, 2026 | 4.01 | 4.09 | 3.85 | 4.00 | 4.00 | -2.44% | 347,683 | 0.45 |
| Sep 25, 2026 | 4.08 | 4.21 | 4.05 | 4.10 | 4.10 | +0.49% | 299,873 | 0.38 |
| Sep 24, 2026 | 4.17 | 4.29 | 4.00 | 4.08 | 4.08 | -2.16% | 371,331 | 0.47 |
| Sep 23, 2026 | 4.00 | 4.27 | 3.98 | 4.17 | 4.17 | +4.25% | 624,434 | 0.79 |
| Sep 22, 2026 | 3.85 | 4.02 | 3.85 | 4.00 | 4.00 | +3.09% | 511,468 | 0.65 |
| Sep 21, 2026 | 4.00 | 4.01 | 3.72 | 3.88 | 3.88 | -4.43% | 722,703 | 0.92 |
| Sep 18, 2026 | 3.97 | 4.06 | 3.80 | 4.06 | 4.06 | +0.74% | 596,004 | 0.76 |
| Sep 17, 2026 | 4.05 | 4.07 | 3.85 | 4.03 | 4.03 | -0.74% | 525,546 | 0.67 |
| Sep 16, 2026 | 4.29 | 4.29 | 3.94 | 4.06 | 4.06 | -5.14% | 895,574 | 1.14 |
| Sep 15, 2026 | 4.30 | 4.35 | 4.22 | 4.28 | 4.28 | -0.47% | 453,543 | 0.58 |
| Sep 14, 2026 | 4.35 | 4.35 | 4.27 | 4.30 | 4.30 | -1.60% | 462,876 | 0.59 |
| Sep 11, 2026 | 4.40 | 4.44 | 4.33 | 4.37 | 4.37 | -1.80% | 691,757 | 0.89 |
| Sep 10, 2026 | 4.44 | 4.46 | 4.36 | 4.45 | 4.45 | -0.67% | 634,012 | 0.82 |
| Sep 09, 2026 | 4.44 | 4.49 | 4.38 | 4.48 | 4.48 | +0.67% | 501,085 | 0.63 |
| Sep 08, 2026 | 4.42 | 4.48 | 4.32 | 4.45 | 4.45 | +0.68% | 419,978 | 0.53 |
| Sep 07, 2026 | 4.42 | 4.51 | 4.27 | 4.42 | 4.42 | -0.23% | 316,887 | 0.40 |
