SKBNK
ŞEKERBANK T.A.Ş. (SKBNK)
4.920
₺
-0.120 (%-2.38)
SKBNK: ŞEKERBANK T.A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ŞEKERBANK T.A.Ş..
Historical Chart
Loading chart...
Average
OPEN 6.0102
CLOSE 6.0044
Low
LOW 3.6178
High
HIGH 8.5569
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4.7021 | 4.7515 | 4.6332 | 4.7416 |
| 01/02/2025 | 4.7515 | 4.8796 | 4.7515 | 4.8599 |
| 01/05/2025 | 4.8796 | 4.9584 | 4.8204 | 4.9092 |
| 01/06/2025 | 4.919 | 5.0373 | 4.8698 | 4.9781 |
| 01/07/2025 | 4.9486 | 5.0866 | 4.9486 | 5.0275 |
| 01/08/2025 | 5.0472 | 5.0964 | 5.0275 | 5.0866 |
| 01/09/2025 | 5.0866 | 5.4316 | 5.0669 | 5.3724 |
| 01/12/2025 | 5.3922 | 5.4809 | 5.3035 | 5.3922 |
| 01/13/2025 | 5.3823 | 5.471 | 5.3626 | 5.4612 |
| 01/14/2025 | 5.4809 | 5.5203 | 4.919 | 4.919 |
| 01/15/2025 | 4.9486 | 5.0964 | 4.6529 | 4.6824 |
| 01/16/2025 | 4.4656 | 4.5641 | 4.298 | 4.505 |
| 01/19/2025 | 4.5444 | 4.574 | 4.3769 | 4.3867 |
| 01/20/2025 | 4.3966 | 4.4163 | 4.2684 | 4.2684 |
| 01/21/2025 | 4.2881 | 4.3769 | 4.2783 | 4.3375 |
| 01/22/2025 | 4.3572 | 4.4064 | 4.2487 | 4.2487 |
| 01/23/2025 | 4.2585 | 4.2684 | 4.1994 | 4.2093 |
| 01/26/2025 | 4.1796 | 4.229 | 4.1599 | 4.1599 |
| 01/27/2025 | 4.1796 | 4.2093 | 4.1402 | 4.1698 |
| 01/28/2025 | 4.1796 | 4.229 | 4.091 | 4.091 |
| 01/29/2025 | 4.1008 | 4.1304 | 4.0515 | 4.0811 |
| 01/30/2025 | 4.091 | 4.1008 | 3.953 | 3.9825 |
| 02/02/2025 | 3.953 | 3.953 | 3.8347 | 3.8642 |
| 02/03/2025 | 3.8938 | 4.0022 | 3.8544 | 3.9233 |
| 02/04/2025 | 3.9431 | 3.9825 | 3.8248 | 3.8938 |
| 02/05/2025 | 3.9135 | 3.9333 | 3.8445 | 3.8642 |
| 02/06/2025 | 3.8642 | 3.8839 | 3.8445 | 3.8642 |
| 02/09/2025 | 3.8741 | 3.9135 | 3.8347 | 3.8347 |
| 02/10/2025 | 3.8445 | 3.8544 | 3.815 | 3.8248 |
| 02/11/2025 | 3.8347 | 3.8445 | 3.7164 | 3.7164 |
| 02/12/2025 | 3.7459 | 3.8544 | 3.7262 | 3.815 |
| 02/13/2025 | 3.8347 | 3.8544 | 3.7459 | 3.7755 |
| 02/16/2025 | 3.7853 | 3.8248 | 3.7755 | 3.7853 |
| 02/17/2025 | 3.7755 | 3.8051 | 3.7164 | 3.7656 |
| 02/18/2025 | 3.7656 | 3.7853 | 3.6671 | 3.6868 |
| 02/19/2025 | 3.6868 | 3.7853 | 3.677 | 3.7558 |
| 02/20/2025 | 3.7656 | 3.7656 | 3.6473 | 3.6671 |
| 02/23/2025 | 3.6967 | 3.7065 | 3.6572 | 3.6572 |
| 02/24/2025 | 3.6671 | 3.6868 | 3.6178 | 3.6473 |
| 02/25/2025 | 3.6473 | 3.7164 | 3.6375 | 3.677 |
| 02/26/2025 | 3.677 | 3.815 | 3.6473 | 3.7953 |
| 02/27/2025 | 3.7755 | 3.8544 | 3.7656 | 3.815 |
| 03/02/2025 | 3.8445 | 4.0121 | 3.8347 | 3.9233 |
| 03/03/2025 | 3.9233 | 3.9628 | 3.8642 | 3.8741 |
| 03/04/2025 | 3.9233 | 3.9333 | 3.8445 | 3.8938 |
| 03/05/2025 | 3.9135 | 3.9628 | 3.8839 | 3.953 |
| 03/06/2025 | 3.9628 | 4.0219 | 3.9431 | 3.9924 |
| 03/09/2025 | 4.0121 | 4.0416 | 3.9431 | 3.9727 |
| 03/10/2025 | 3.9825 | 3.9924 | 3.9135 | 3.9333 |
| 03/11/2025 | 3.953 | 4.0022 | 3.9431 | 3.9727 |
| 03/12/2025 | 3.9924 | 4.1501 | 3.9924 | 4.1205 |
| 03/13/2025 | 4.1304 | 4.2487 | 4.091 | 4.2388 |
| 03/16/2025 | 4.2585 | 4.3177 | 4.229 | 4.298 |
| 03/17/2025 | 4.2783 | 4.4952 | 4.2684 | 4.4458 |
| 03/18/2025 | 4.2388 | 4.3375 | 4.091 | 4.1402 |
| 03/19/2025 | 4.1599 | 4.298 | 4.1008 | 4.2487 |
| 03/20/2025 | 4.2388 | 4.2388 | 3.8544 | 3.8938 |
| 03/23/2025 | 3.9036 | 4.091 | 3.8741 | 4.091 |
| 03/24/2025 | 4.1402 | 4.3276 | 4.1107 | 4.3177 |
| 03/25/2025 | 4.2881 | 4.5444 | 4.2388 | 4.505 |
| 03/26/2025 | 4.5346 | 4.6726 | 4.505 | 4.5444 |
| 03/27/2025 | 4.5543 | 4.6726 | 4.4656 | 4.643 |
| 04/01/2025 | 4.6332 | 4.8698 | 4.5938 | 4.8698 |
| 04/02/2025 | 4.8895 | 5.0472 | 4.7909 | 4.9387 |
| 04/03/2025 | 4.9584 | 5.0964 | 4.9289 | 4.988 |
| 04/06/2025 | 4.8895 | 5.4415 | 4.781 | 5.4218 |
| 04/07/2025 | 5.4415 | 5.471 | 5.1161 | 5.1852 |
| 04/08/2025 | 5.1458 | 5.2936 | 5.0669 | 5.1063 |
| 04/09/2025 | 5.195 | 5.2641 | 5.1359 | 5.1655 |
| 04/10/2025 | 5.1359 | 5.2641 | 5.1359 | 5.1655 |
| 04/13/2025 | 5.1753 | 5.2246 | 5.1261 | 5.1852 |
| 04/14/2025 | 5.1852 | 5.3035 | 5.1852 | 5.2246 |
| 04/15/2025 | 5.2246 | 5.2443 | 5.057 | 5.1161 |
| 04/16/2025 | 5.1161 | 5.1852 | 5.0767 | 5.0964 |
| 04/17/2025 | 5.1161 | 5.1359 | 4.919 | 4.9979 |
| 04/20/2025 | 5.0078 | 5.0866 | 4.8698 | 5.057 |
| 04/21/2025 | 5.0669 | 5.0767 | 4.919 | 4.9289 |
| 04/23/2025 | 4.9289 | 5.1261 | 4.8993 | 5.1261 |
| 04/24/2025 | 5.1753 | 5.2443 | 5.1359 | 5.195 |
| 04/27/2025 | 5.2049 | 5.2246 | 5.057 | 5.0767 |
| 04/28/2025 | 5.0767 | 5.1458 | 5.0669 | 5.1359 |
| 04/29/2025 | 5.1556 | 5.1655 | 5.0472 | 5.1063 |
| 05/01/2025 | 5.1261 | 5.2147 | 5.1261 | 5.1753 |
| 05/04/2025 | 5.195 | 5.2147 | 4.9979 | 5.0373 |
| 05/05/2025 | 5.0275 | 5.0964 | 4.9781 | 4.9781 |
| 05/06/2025 | 4.988 | 5.0078 | 4.8106 | 4.9683 |
| 05/07/2025 | 4.988 | 5.0767 | 4.9683 | 5.0373 |
| 05/08/2025 | 5.0669 | 5.2344 | 4.9781 | 5.2344 |
| 05/11/2025 | 5.2838 | 5.6189 | 5.2838 | 5.5992 |
| 05/12/2025 | 5.5598 | 5.6189 | 5.4612 | 5.6189 |
| 05/13/2025 | 5.6189 | 5.6584 | 5.3626 | 5.3626 |
| 05/14/2025 | 5.3626 | 5.4316 | 4.9289 | 4.9289 |
| 05/15/2025 | 4.9584 | 5.0472 | 4.9387 | 5.0373 |
| 05/19/2025 | 5.0767 | 5.1261 | 5.0275 | 5.057 |
| 05/20/2025 | 5.0669 | 5.0669 | 4.9683 | 4.988 |
| 05/21/2025 | 5.0078 | 5.0472 | 4.9683 | 4.9683 |
| 05/22/2025 | 4.9584 | 4.988 | 4.8106 | 4.8303 |
| 05/25/2025 | 4.85 | 4.8698 | 4.6529 | 4.6529 |
| 05/26/2025 | 4.6529 | 4.8796 | 4.6233 | 4.7218 |
| 05/27/2025 | 4.7515 | 4.7515 | 4.643 | 4.6824 |
| 05/28/2025 | 4.7021 | 4.7218 | 4.643 | 4.6627 |
| 05/29/2025 | 4.6726 | 4.6726 | 4.4458 | 4.4458 |
| 06/01/2025 | 4.4458 | 4.4458 | 4.3572 | 4.3572 |
| 06/02/2025 | 4.3966 | 4.5641 | 4.3966 | 4.5641 |
| 06/03/2025 | 4.6135 | 4.6726 | 4.5444 | 4.6726 |
| 06/04/2025 | 4.6726 | 4.6726 | 4.6135 | 4.6233 |
| 06/09/2025 | 4.6627 | 4.7712 | 4.643 | 4.7416 |
| 06/10/2025 | 4.7613 | 4.7712 | 4.6923 | 4.712 |
| 06/11/2025 | 4.6726 | 4.6726 | 4.5938 | 4.5938 |
| 06/12/2025 | 4.4064 | 4.5247 | 4.3375 | 4.5149 |
| 06/15/2025 | 4.5247 | 4.7613 | 4.4853 | 4.6824 |
| 06/16/2025 | 4.643 | 4.7712 | 4.643 | 4.6824 |
| 06/17/2025 | 4.6824 | 4.7613 | 4.5938 | 4.6036 |
| 06/18/2025 | 4.643 | 4.8599 | 4.643 | 4.8303 |
| 06/19/2025 | 4.919 | 5.0669 | 4.8698 | 5.0472 |
| 06/22/2025 | 5.0176 | 5.3232 | 4.9584 | 5.3232 |
| 06/23/2025 | 5.4227 | 5.6217 | 5.2436 | 5.4923 |
| 06/24/2025 | 5.5719 | 5.761 | 5.4625 | 5.7311 |
| 06/25/2025 | 5.751 | 5.9898 | 5.6615 | 5.7112 |
| 06/26/2025 | 5.761 | 6.0097 | 5.7411 | 5.9699 |
| 06/29/2025 | 6.0495 | 6.5669 | 6.0197 | 6.557 |
| 06/30/2025 | 6.6863 | 7.2037 | 6.6067 | 7.1739 |
| 07/01/2025 | 7.2137 | 7.6913 | 7.2037 | 7.353 |
| 07/02/2025 | 7.4624 | 7.7012 | 6.6266 | 7.1639 |
| 07/03/2025 | 7.1838 | 7.2435 | 6.8555 | 6.8953 |
| 07/06/2025 | 6.8157 | 7.4624 | 6.7361 | 6.8157 |
| 07/07/2025 | 6.8853 | 6.8953 | 6.4774 | 6.7261 |
| 07/08/2025 | 6.7361 | 7.0346 | 6.6863 | 6.955 |
| 07/09/2025 | 6.9749 | 7.2037 | 6.9749 | 7.144 |
| 07/10/2025 | 7.1739 | 7.1938 | 6.9052 | 6.945 |
| 07/13/2025 | 6.9749 | 7.0545 | 6.8356 | 6.9749 |
| 07/15/2025 | 6.955 | 7.0545 | 6.6167 | 6.7958 |
| 07/16/2025 | 6.8057 | 7.1341 | 6.8057 | 7.1341 |
| 07/17/2025 | 7.1639 | 7.1938 | 6.945 | 6.955 |
| 07/20/2025 | 6.9848 | 7.0147 | 6.9251 | 6.9649 |
| 07/21/2025 | 6.9749 | 7.0545 | 6.8953 | 6.9052 |
| 07/22/2025 | 6.8853 | 6.9152 | 6.7062 | 6.7361 |
| 07/23/2025 | 6.746 | 6.8953 | 6.7062 | 6.8057 |
| 07/24/2025 | 6.8057 | 6.8356 | 6.149 | 6.149 |
| 07/27/2025 | 6.159 | 6.159 | 5.7212 | 5.7311 |
| 07/28/2025 | 5.761 | 5.8207 | 5.552 | 5.6217 |
| 07/29/2025 | 5.6515 | 5.9003 | 5.552 | 5.6714 |
| 07/30/2025 | 5.7411 | 5.8605 | 5.6615 | 5.8207 |
| 07/31/2025 | 5.8306 | 5.8306 | 5.7013 | 5.761 |
| 08/03/2025 | 5.8107 | 6.0097 | 5.8107 | 5.8605 |
| 08/04/2025 | 5.8804 | 5.8903 | 5.7709 | 5.7809 |
| 08/05/2025 | 5.7212 | 5.8107 | 5.6814 | 5.7112 |
| 08/06/2025 | 5.7311 | 5.9699 | 5.6913 | 5.8903 |
| 08/07/2025 | 5.9699 | 5.9799 | 5.7809 | 5.7809 |
| 08/10/2025 | 5.8207 | 5.9301 | 5.8107 | 5.8406 |
| 08/11/2025 | 5.8505 | 6.0296 | 5.7809 | 5.9699 |
| 08/12/2025 | 6.0097 | 6.0296 | 5.8704 | 5.8704 |
| 08/13/2025 | 5.8605 | 5.9699 | 5.8008 | 5.8704 |
| 08/14/2025 | 5.8903 | 6.1291 | 5.8704 | 6.0993 |
| 08/17/2025 | 6.1689 | 6.4973 | 6.0794 | 6.3182 |
| 08/18/2025 | 6.3679 | 6.945 | 6.3679 | 6.7759 |
| 08/19/2025 | 6.756 | 7.4525 | 6.7162 | 7.4525 |
| 08/20/2025 | 7.9102 | 8.1589 | 7.542 | 7.8007 |
| 08/21/2025 | 7.8007 | 7.9201 | 7.3331 | 7.4823 |
| 08/24/2025 | 7.6316 | 7.8903 | 7.2037 | 7.2833 |
| 08/25/2025 | 7.3231 | 8.0097 | 7.2833 | 7.5321 |
| 08/26/2025 | 7.6117 | 7.6614 | 7.3032 | 7.3331 |
| 08/27/2025 | 7.3231 | 8.0594 | 7.3231 | 8.0594 |
| 08/28/2025 | 8.2684 | 8.5569 | 7.8604 | 7.9997 |
| 08/31/2025 | 8.0097 | 8.2883 | 7.8107 | 7.9002 |
| 09/01/2025 | 7.9898 | 8.3679 | 7.8107 | 8.0793 |
| 09/02/2025 | 8.1589 | 8.2584 | 7.7808 | 8.0296 |
| 09/03/2025 | 8.0594 | 8.139 | 7.8704 | 7.8903 |
| 09/04/2025 | 7.9599 | 8.0196 | 7.2336 | 7.4226 |
| 09/07/2025 | 7.2137 | 7.6316 | 7.1838 | 7.4823 |
| 09/08/2025 | 7.5818 | 7.6316 | 7.343 | 7.3828 |
| 09/09/2025 | 7.4027 | 7.5619 | 7.3132 | 7.4127 |
| 09/10/2025 | 7.3828 | 7.4226 | 6.8157 | 6.8654 |
| 09/11/2025 | 6.8853 | 7.4425 | 6.746 | 7.353 |
| 09/14/2025 | 7.3331 | 7.741 | 7.1838 | 7.6913 |
| 09/15/2025 | 7.7012 | 7.8903 | 7.6216 | 7.7609 |
| 09/16/2025 | 7.8007 | 7.9898 | 7.7211 | 7.7808 |
| 09/17/2025 | 7.8206 | 7.8803 | 7.4923 | 7.5221 |
| 09/18/2025 | 7.5022 | 7.5122 | 7.2833 | 7.4923 |
| 09/21/2025 | 7.6614 | 7.7211 | 7.3331 | 7.4027 |
| 09/22/2025 | 7.353 | 7.5719 | 7.2336 | 7.2734 |
| 09/23/2025 | 7.3132 | 7.3331 | 7.1042 | 7.1341 |
| 09/24/2025 | 7.1639 | 7.1639 | 6.9848 | 7.1142 |
| 09/25/2025 | 7.0843 | 7.0843 | 6.8256 | 6.9251 |
| 09/28/2025 | 6.8555 | 6.9749 | 6.746 | 6.7759 |
| 09/29/2025 | 6.8057 | 6.8853 | 6.6664 | 6.7162 |
| 09/30/2025 | 6.7162 | 6.9749 | 6.5968 | 6.8754 |
| 10/01/2025 | 6.8754 | 6.8953 | 6.6664 | 6.6863 |
| 10/02/2025 | 6.7062 | 7.0346 | 6.5868 | 6.8754 |
| 10/05/2025 | 6.955 | 7.0147 | 6.6366 | 6.6664 |
| 10/06/2025 | 6.7062 | 6.8256 | 6.6366 | 6.7261 |
| 10/07/2025 | 6.7261 | 7.1838 | 6.6664 | 6.9351 |
| 10/08/2025 | 7.0047 | 7.0346 | 6.6565 | 6.7162 |
| 10/09/2025 | 6.7162 | 6.7958 | 6.4674 | 6.7162 |
| 10/12/2025 | 6.557 | 6.6465 | 6.4873 | 6.5968 |
| 10/13/2025 | 6.5968 | 6.6067 | 6.358 | 6.5669 |
| 10/14/2025 | 6.557 | 6.6963 | 6.5271 | 6.6963 |
| 10/15/2025 | 6.6565 | 6.7958 | 6.6266 | 6.6664 |
| 10/16/2025 | 6.6266 | 6.9052 | 6.4973 | 6.7659 |
| 10/19/2025 | 6.8157 | 6.9848 | 6.6863 | 6.9251 |
| 10/20/2025 | 6.955 | 7.1142 | 6.9152 | 7.0943 |
| 10/21/2025 | 7.144 | 7.5619 | 7.1042 | 7.4823 |
| 10/22/2025 | 7.542 | 7.7012 | 7.4923 | 7.5221 |
| 10/23/2025 | 7.5619 | 7.8505 | 7.4425 | 7.6515 |
| 10/26/2025 | 7.6216 | 7.6813 | 7.4923 | 7.6614 |
| 10/27/2025 | 7.6614 | 7.7112 | 7.6117 | 7.7112 |
| 10/29/2025 | 7.6913 | 7.8206 | 7.6714 | 7.8007 |
| 10/30/2025 | 7.8206 | 8.149 | 7.6813 | 7.9699 |
| 11/02/2025 | 7.9898 | 8.1589 | 7.9699 | 8.0992 |
| 11/03/2025 | 8.1092 | 8.1987 | 8.0196 | 8.149 |
| 11/04/2025 | 8.1987 | 8.2186 | 8.0992 | 8.1589 |
| 11/05/2025 | 8.1987 | 8.2286 | 8.1191 | 8.1191 |
| 11/06/2025 | 8.149 | 8.3878 | 8.0495 | 8.2584 |
| 11/09/2025 | 8.2783 | 8.4276 | 8.2584 | 8.3679 |
| 11/10/2025 | 8.3579 | 8.4773 | 7.9699 | 8.4077 |
| 11/11/2025 | 8.4574 | 8.537 | 8.3977 | 8.4773 |
| 11/12/2025 | 8.4872 | 8.5171 | 8.3778 | 8.4475 |
| 11/13/2025 | 8.3977 | 8.3977 | 8.0196 | 8.0594 |
| 11/16/2025 | 8.139 | 8.338 | 7.9798 | 8.1689 |
| 11/17/2025 | 8.1788 | 8.2186 | 8.0296 | 8.0495 |
| 11/18/2025 | 8.0694 | 8.139 | 8.0395 | 8.0395 |
| 11/19/2025 | 8.0594 | 8.4375 | 8.0594 | 8.4077 |
| 11/20/2025 | 8.348 | 8.3778 | 8.1191 | 8.1191 |
| 11/23/2025 | 8.0594 | 8.1589 | 7.9599 | 8.0594 |
| 11/24/2025 | 8.1191 | 8.1987 | 8.0495 | 8.0694 |
| 11/25/2025 | 8.0793 | 8.1291 | 7.7709 | 7.8704 |
| 11/26/2025 | 7.9301 | 8.348 | 7.8306 | 7.9002 |
| 11/27/2025 | 7.9102 | 8.0992 | 7.8306 | 8.0495 |
| 11/30/2025 | 8.0694 | 8.149 | 8.0395 | 8.0992 |
| 12/01/2025 | 8.1191 | 8.348 | 8.0694 | 8.139 |
| 12/02/2025 | 8.1689 | 8.338 | 8.1092 | 8.2485 |
| 12/03/2025 | 8.2883 | 8.3181 | 8.149 | 8.2286 |
| 12/04/2025 | 8.2286 | 8.2783 | 8.0097 | 8.149 |
| 12/07/2025 | 8.1589 | 8.2783 | 7.4525 | 7.5122 |
| 12/08/2025 | 7.7112 | 7.9201 | 7.5918 | 7.7609 |
| 12/09/2025 | 7.8007 | 7.8007 | 7.6614 | 7.6813 |
| 12/10/2025 | 7.8007 | 7.8604 | 7.6415 | 7.6614 |
| 12/11/2025 | 7.7311 | 8.149 | 7.6614 | 7.9798 |
| 12/14/2025 | 8.139 | 8.4375 | 7.8007 | 7.8107 |
| 12/15/2025 | 7.8803 | 7.8903 | 7.7211 | 7.7609 |
| 12/16/2025 | 7.7709 | 7.94 | 7.7112 | 7.8704 |
| 12/17/2025 | 7.8903 | 8.1092 | 7.8903 | 8.0694 |
| 12/18/2025 | 8.0694 | 8.2883 | 8.0296 | 8.1788 |
| 12/21/2025 | 8.1987 | 8.2186 | 7.8007 | 7.8107 |
| 12/22/2025 | 7.8604 | 7.94 | 7.741 | 7.741 |
| 12/23/2025 | 7.7609 | 7.8505 | 7.741 | 7.751 |
| 12/24/2025 | 7.8107 | 7.8306 | 7.7311 | 7.741 |
| 12/25/2025 | 7.741 | 7.7908 | 7.7211 | 7.7709 |
| 12/28/2025 | 7.7709 | 7.8107 | 7.7012 | 7.7311 |
| 12/29/2025 | 7.7311 | 7.8704 | 7.6714 | 7.7709 |
| 12/30/2025 | 7.8007 | 7.8405 | 7.7311 | 7.741 |