Istanbul - Delayed Quote TRY

Sekuro Plastik Ambalaj Sanayi A.S. (SEKUR.IS)

Compare
12.06
+0.14
+(1.17%)
At close: January 21 at 6:08:11 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202512.2012.2611.8512.0612.06225,069
Jan 20, 202512.3012.3411.8011.9211.92304,121
Jan 17, 202511.8012.3011.4112.3012.30391,743
Jan 16, 202511.9311.9311.5011.7011.70189,472
Jan 15, 202511.9511.9911.7711.9311.93218,116
Jan 14, 202511.9912.0511.7111.9511.95144,401
Jan 13, 202512.0312.0611.6811.9911.99248,595
Jan 10, 202512.2012.2512.0012.0312.03209,821
Jan 9, 202512.0512.2611.8812.1912.19219,898
Jan 8, 202512.1512.2511.8511.8611.86444,886
Jan 7, 202512.4012.4812.1112.1412.14313,347
Jan 6, 202512.3012.4012.1012.4012.40500,633
Jan 3, 202512.5712.6911.9612.4012.40668,295
Jan 2, 202513.0713.0712.2712.5712.57466,215
Dec 31, 202413.5013.7212.9113.1413.14712,122
Dec 30, 202413.5813.6613.4813.5013.50689,940
Dec 27, 202413.5813.9413.4113.5913.59653,826
Dec 26, 202413.5114.1213.4213.6013.601,361,933
Dec 25, 202413.3913.8013.1613.5113.51545,859
Dec 24, 202413.9013.9013.3613.4013.40600,179
Dec 23, 202414.2514.2512.8813.9013.902,188,544
Dec 20, 202414.1314.3413.9714.1414.141,523,053
Dec 19, 202414.1914.3514.0314.1314.131,346,113
Dec 18, 202414.0414.2913.8014.2614.261,599,298
Dec 17, 202413.9214.4513.7714.0414.041,356,551
Dec 16, 202413.8713.9713.5113.9213.921,062,802
Dec 13, 202413.8813.9613.6413.9613.96460,886
Dec 12, 202413.7813.9413.6713.9113.91470,198
Dec 11, 202413.8914.0013.3613.7813.781,209,500
Dec 10, 202414.0914.1113.8413.8913.89632,034
Dec 9, 202413.8914.2413.8914.1214.12862,357
Dec 6, 202414.0414.1813.8013.8813.88786,343
Dec 5, 202413.9514.3013.9114.0414.041,240,009
Dec 4, 202414.1014.1013.7013.8713.871,060,202
Dec 3, 202414.0514.1813.8014.1114.111,218,709
Dec 2, 202413.7914.0513.6113.9713.971,016,589
Nov 29, 202413.5813.8113.5013.7913.791,526,676
Nov 28, 202413.6813.7213.2713.6913.69878,143
Nov 27, 202413.8913.8913.6413.6913.691,143,198
Nov 26, 202413.8013.9013.4913.8913.89881,272
Nov 25, 202413.5613.9413.5313.8813.881,229,575
Nov 22, 202413.1013.4812.9813.4713.471,397,384
Nov 21, 202412.8313.0312.5012.9712.97656,988
Nov 20, 202413.0813.2312.4412.8312.83602,088
Nov 19, 202412.9313.4012.8913.0813.081,027,378
Nov 18, 202413.1913.2512.6612.9812.98652,736
Nov 15, 202412.7813.1912.7813.1313.13803,743
Nov 14, 202412.8112.9012.4312.8512.851,252,168
Nov 13, 202413.7813.7812.8012.8112.811,692,580
Nov 12, 202413.8913.8913.4413.8013.801,261,097
Nov 11, 202413.1514.0513.1413.9613.962,693,735
Nov 8, 202413.1813.3212.9513.1313.131,080,436
Nov 7, 202412.9313.3512.7913.1813.181,411,560
Nov 6, 202412.5013.0612.5012.9212.921,376,536
Nov 5, 202412.3012.5911.8112.5712.57936,279
Nov 4, 202412.4312.4511.8112.1012.10992,703
Nov 1, 202412.3412.5012.0712.4312.431,328,248
Oct 31, 202412.2912.3811.8112.3512.351,145,608
Oct 30, 202412.0412.2411.9712.2412.241,106,639
Oct 28, 202411.9512.0511.7912.0412.04528,093
Oct 25, 202411.5711.8911.4711.8811.881,025,398
Oct 24, 202411.4411.5611.3311.5611.56608,167
Oct 23, 202411.3411.7011.2711.4211.421,119,853
Oct 22, 202411.2411.4011.0411.3511.35861,123
Oct 21, 202411.0311.3910.9511.1411.141,084,636
Oct 18, 202411.1311.1310.8310.9710.97710,242
Oct 17, 202410.8511.1210.8211.1211.12880,362
Oct 16, 202410.6710.8510.5910.8510.85595,701
Oct 15, 202410.3010.7010.3010.6910.69483,641
Oct 14, 202410.3910.4010.0910.3010.30584,962
Oct 11, 202410.3910.6210.1810.3910.392,466,414
Oct 10, 202410.3010.3910.1210.2310.23830,687
Oct 9, 202410.0910.279.8410.2710.27685,202
Oct 8, 202410.3210.329.9710.0510.05803,898
Oct 7, 202410.2510.4210.0910.3310.331,220,926
Oct 4, 202410.1010.259.8410.2510.25624,879
Oct 3, 20249.9010.299.7910.1010.10588,388
Oct 2, 202410.3010.449.859.909.901,248,605
Oct 1, 202410.9410.9810.0910.3810.381,585,654
Sep 30, 202410.6711.2510.6711.2111.21965,116
Sep 27, 202410.8810.9210.6210.8210.82689,141
Sep 26, 202411.0011.0910.7410.8010.80534,109
Sep 25, 202411.2811.3910.9611.0011.00866,977
Sep 24, 202411.4011.5011.1611.2511.25981,898
Sep 23, 202411.2411.6611.1211.3611.361,070,906
Sep 20, 202411.4411.5111.0311.2411.241,359,564
Sep 19, 202411.1711.4911.1711.4511.45675,371
Sep 18, 202411.3311.3311.0511.1311.131,004,507
Sep 17, 202411.7311.8411.2911.3711.371,428,906
Sep 16, 202411.8011.9711.5311.7311.731,613,945
Sep 13, 202411.2611.8911.2511.8011.801,805,301
Sep 12, 202411.7711.9811.1011.2111.212,022,437
Sep 11, 202411.6012.5811.0211.7711.7710,217,569
Sep 10, 202411.1312.1411.0211.6011.609,958,245
Sep 9, 202410.7511.0710.6211.0411.041,408,346
Sep 6, 202410.9911.0010.7410.8710.87895,991
Sep 5, 202410.9011.1210.8010.9010.901,468,018
Sep 4, 202410.9711.1210.7010.9310.931,031,280
Sep 3, 202410.9111.4610.7011.0011.001,312,964
Sep 2, 202410.9010.9710.8010.9110.91841,186
Aug 29, 202410.6410.9610.4910.8610.86764,762
Aug 28, 202410.5610.8010.5610.6010.60736,441
Aug 27, 202410.6210.7810.3010.6210.62725,913
Aug 26, 202410.6210.7610.4010.4410.44949,527
Aug 23, 202410.8911.0710.6210.6210.62811,386
Aug 22, 202410.9011.1510.9010.9410.94481,088
Aug 21, 202411.2711.2811.0011.0011.00564,559
Aug 20, 202411.9011.9011.1511.2911.291,040,793
Aug 19, 202411.3711.7911.3011.7011.701,406,209
Aug 16, 202411.1811.5611.1811.3611.36630,225
Aug 15, 202410.9411.5310.7611.3711.371,421,325
Aug 14, 202411.0511.1710.9310.9510.95662,053
Aug 13, 202411.1611.2810.8111.0411.04845,381
Aug 12, 202411.2011.8211.0911.1611.161,632,713
Aug 9, 202411.5811.7311.1011.1011.101,458,909
Aug 8, 202411.7511.8611.3011.5611.561,659,808
Aug 7, 202412.3012.3011.6311.7511.752,090,263
Aug 6, 202412.4113.0011.8811.9911.997,285,444
Aug 5, 202412.1112.5811.6012.3512.352,576,516
Aug 2, 202412.3513.2012.1812.7012.706,018,353
Aug 1, 202412.1112.5412.1112.3712.371,979,151
Jul 31, 202413.0413.0412.0012.0512.054,683,969
Jul 30, 202414.3414.9712.8413.0513.0511,588,411
Jul 29, 202412.9414.2412.3514.2314.2310,496,797
Jul 26, 202412.8413.3012.8212.9512.952,824,189
Jul 25, 202412.5012.8912.1712.8212.822,377,340
Jul 24, 202412.5612.7812.2012.4412.441,393,854
Jul 23, 202411.7012.7111.5512.5612.563,284,422
Jul 22, 202412.1412.1411.6811.7311.73765,670
Jul 19, 202412.3712.4311.9111.9611.96741,275
Jul 18, 202412.5612.6212.0912.3712.371,652,863
Jul 17, 202412.3012.4812.1812.3912.391,156,230
Jul 16, 202411.9812.4911.6112.2612.261,076,361
Jul 12, 202411.5411.9311.4411.9111.911,077,816
Jul 11, 202411.2111.5811.0211.5411.541,380,731
Jul 10, 202411.2111.3010.9211.2111.211,148,327
Jul 9, 202411.0711.2710.9011.2111.21796,791
Jul 8, 202411.2011.2310.9611.0711.07792,268
Jul 5, 202411.3011.3011.0011.2011.20583,316
Jul 4, 202411.1811.4210.9811.3011.30868,940
Jul 3, 202411.3211.7011.0311.1911.191,267,502
Jul 2, 202410.5211.4010.4311.3011.302,120,514
Jul 1, 202411.2911.2910.4910.5110.511,107,006
Jun 28, 202410.9411.3110.9111.1411.14930,673
Jun 27, 202410.7711.0510.6511.0011.001,219,156
Jun 26, 202410.9511.0910.6110.7910.791,409,249
Jun 25, 202410.9811.2810.7710.9510.952,709,678
Jun 24, 202412.5012.5211.3011.3011.303,219,756
Jun 21, 202412.4912.7312.3012.5512.551,531,756
Jun 20, 202412.8613.0612.3412.6012.602,143,696
Jun 14, 202413.1213.1212.2712.5512.55819,769
Jun 13, 202412.0812.5812.0812.4812.48707,688
Jun 12, 202412.5412.6412.0012.0712.071,952,744
Jun 11, 202412.6312.8512.4012.5412.541,105,798
Jun 10, 202413.3913.6012.4012.8912.892,124,634
Jun 7, 202414.2914.3413.1813.3913.391,923,412
Jun 6, 202414.9814.9814.2414.2414.241,520,521
Jun 5, 202415.3015.7213.8914.4514.454,252,552
Jun 4, 202414.9915.1814.4515.0515.052,464,683
Jun 3, 202414.3514.9414.1014.6914.692,457,113
May 31, 202413.8414.3913.6614.3014.302,361,283
May 30, 202414.2414.2413.4413.8413.842,920,891
May 29, 202414.3014.3013.3314.0414.041,932,207
May 28, 202414.2314.5514.0114.0714.072,844,447
May 27, 202414.4314.6514.0714.2314.231,935,507
May 24, 202414.8515.2714.1114.3414.344,369,717
May 23, 202415.0115.9914.7214.7214.723,990,859
May 22, 202414.7115.4514.4515.0115.014,373,509
May 21, 202415.6115.9414.8714.8714.875,639,509
May 20, 202414.6715.6614.3915.5615.5611,623,681
May 17, 202413.3914.7013.2214.4214.427,952,024
May 16, 202413.4713.7213.2913.3913.391,140,398
May 15, 202413.4813.7313.2513.4613.461,065,208
May 14, 202413.3913.5113.0013.4913.491,265,796
May 13, 202413.9914.0113.2913.2913.291,499,128
May 10, 202414.0514.0513.4513.8013.801,824,905
May 9, 202414.0014.5013.7914.0814.082,857,469
May 8, 202413.9914.6413.6114.0014.005,014,876
May 7, 202413.8614.4113.3313.7513.752,926,894
May 6, 202413.2214.4113.2213.9413.945,170,117
May 3, 202412.7413.2412.6013.2013.202,030,612
May 2, 202412.6112.9612.4612.7412.741,737,562
Apr 30, 202412.5812.7612.2912.6112.611,298,806
Apr 29, 202412.8612.9212.4512.5812.581,537,369
Apr 26, 202413.0913.2012.6412.8512.852,449,015
Apr 25, 202413.3614.1712.9613.0913.094,382,012
Apr 24, 202412.8814.0912.8813.3613.366,037,858
Apr 22, 202412.5513.1112.5512.8112.813,420,416
Apr 19, 202412.7312.8512.3712.5512.551,653,932
Apr 18, 202412.9813.2112.5512.7412.741,944,613
Apr 17, 202413.4813.6812.9212.9812.982,609,865
Apr 16, 202413.1013.5012.2913.4813.485,744,155
Apr 15, 202413.9714.0013.3513.3913.395,042,474
Apr 8, 202415.0015.6914.5414.5514.552,305,849
Apr 5, 202415.1715.7414.3815.0015.004,195,726
Apr 4, 202413.4314.7413.4314.7414.743,192,381
Apr 3, 202413.3014.2512.6513.4013.403,239,918
Apr 2, 202414.6514.8513.2213.3313.334,286,319
Apr 1, 202416.6816.6814.1514.6514.651,805,497
Mar 29, 202415.6516.0014.8715.6915.69889,171
Mar 28, 202415.7216.0015.4015.5415.54580,974
Mar 27, 202415.9216.8015.1515.7215.72778,987
Mar 26, 202415.6517.0015.1115.9215.921,475,009
Mar 25, 202416.2016.2015.3715.7015.70897,293
Mar 22, 202416.8016.9615.9616.2016.201,150,576
Mar 21, 202417.0017.3916.5116.8016.801,200,303
Mar 20, 202418.0518.3916.3017.1017.101,784,091
Mar 19, 202416.6218.0016.6217.6017.602,226,348
Mar 18, 202416.1016.6215.3116.6216.622,391,069
Mar 15, 202415.6516.0014.1215.1115.111,629,135
Mar 14, 202416.3216.8915.5515.6415.641,267,315
Mar 13, 202416.6017.7115.7716.3216.322,062,894
Mar 12, 202416.5017.0115.9816.6016.601,831,128
Mar 11, 202415.0016.3715.0016.0116.012,286,756
Mar 8, 202415.0816.0014.6515.0015.001,629,141
Mar 7, 202415.9216.1414.5915.0815.082,352,585
Mar 6, 202415.7517.5015.7516.1916.194,101,637
Mar 5, 202418.0019.2017.0817.5017.506,334,062
Mar 4, 202416.7018.5316.0018.0018.005,294,585
Mar 1, 202415.9217.3915.0816.8516.853,354,448
Feb 29, 202416.7516.9615.9215.9215.923,216,073
Feb 28, 202415.2716.7514.7416.7516.754,118,785
Feb 27, 202414.2015.4013.8615.2715.273,113,106
Feb 26, 202414.3015.3914.0014.1714.173,969,721
Feb 23, 202413.2314.5013.2314.3014.302,307,268
Feb 22, 202413.1013.5412.5313.2313.231,632,883
Feb 21, 202413.3513.3512.9113.1013.101,155,488
Feb 20, 202413.3513.5913.0613.3513.351,194,594
Feb 19, 202413.5013.5912.9112.9512.951,518,360
Feb 16, 202413.4514.0012.8013.5013.501,389,145
Feb 15, 202412.5513.4512.5213.4513.451,842,542
Feb 14, 202411.7912.5011.7512.5012.501,867,563
Feb 13, 202411.6511.8011.3311.7911.792,195,553
Feb 12, 202411.7312.0811.4111.6511.652,169,379
Feb 9, 202411.1011.9010.7211.7111.712,170,262
Feb 8, 202410.3511.3910.3511.1011.102,023,020
Feb 7, 202410.4010.6310.2110.4810.481,716,047
Feb 6, 202410.5010.7010.1510.4010.401,785,364
Feb 5, 202410.3010.769.9110.5010.502,064,888
Feb 2, 202410.1810.8010.0110.3610.362,062,088
Feb 1, 20249.5910.509.3510.4710.472,769,474
Jan 31, 20249.9211.289.929.929.923,855,794
Jan 30, 20249.5011.029.4011.0211.023,186,334
Jan 29, 20249.1110.028.7010.0210.021,732,161
Jan 26, 20248.759.118.519.119.11527,440
Jan 25, 20248.298.478.058.298.29738,248
Jan 24, 20248.018.197.678.188.18618,535
Jan 23, 20247.908.017.757.867.86508,274
Jan 22, 20248.018.137.687.907.90743,378

Related Tickers

KAPLM.IS Kaplamin Ambalaj Sanayi ve Ticaret A.S.
176.00
-0.51%
 
OZRDN.IS Özerden Ambalaj Sanayi A.S.
8.82
+0.11%
 
BNTAS.IS Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S.
11.38
-3.23%
 
DURDO.IS Duran Dogan Basim ve Ambalaj Sanayi A.S.
19.13
-1.03%
 
EMNIS.IS Eminis Ambalaj Sanayi ve Ticaret A.S.
242.00
-1.10%
 
BARMA.IS Barem Ambalaj Sanayi ve Ticaret Anonim Sirketi
16.97
-1.96%
 
BAKAB.IS Bak Ambalaj Sanayi ve Ticaret A.S.
34.40
-1.38%
 
MNDTR.IS Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.
6.26
-1.57%
 
KARTN.IS Kartonsan Karton Sanayi ve Ticaret A.S.
111.50
-2.45%