SEKFK
ŞEKER FİNANSAL KİRALAMA A.Ş.
15:10:01
10.21 ₺
-0.030 (%-0.29)
Previous Close: 10.24·
Volatility: 1.950
Day Low₺10.05
Day High₺10.25
Market Data
Spot Rate
B:10.21
A:10.23
Week over week (WoW)
-0.97%
Month over month (MoM)
-0.58%
Year to date (YTD)
+27.63%
Year over year (YoY)
+46.48%
SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9897
CLOSE 0.9833
Low
LOW 0.8242
High
HIGH 1.2252
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 0.9223 | 0.9445 | 0.9223 | 0.9401 |
| 06/20/2017 | 0.9713 | 0.9713 | 0.9356 | 0.9401 |
| 06/21/2017 | 0.9579 | 0.9579 | 0.9401 | 0.9535 |
| 06/22/2017 | 0.9668 | 0.9668 | 0.9445 | 0.9579 |
| 06/27/2017 | 0.9579 | 1.0158 | 0.949 | 1.0069 |
| 06/28/2017 | 1.0024 | 1.0203 | 0.9802 | 1.0069 |
| 06/29/2017 | 1.0024 | 1.0782 | 0.9891 | 1.0114 |
| 07/02/2017 | 1.0158 | 1.0916 | 1.0158 | 1.038 |
| 07/03/2017 | 1.0336 | 1.0559 | 0.9802 | 0.9846 |
| 07/04/2017 | 0.9935 | 0.9935 | 0.9401 | 0.949 |
| 07/05/2017 | 0.949 | 0.9535 | 0.9356 | 0.9356 |
| 07/06/2017 | 0.9266 | 0.9401 | 0.891 | 0.9223 |
| 07/09/2017 | 0.9266 | 0.9535 | 0.9223 | 0.9223 |
| 07/10/2017 | 0.9445 | 0.9802 | 0.9266 | 0.9445 |
| 07/11/2017 | 0.949 | 0.9535 | 0.9266 | 0.9445 |
| 07/12/2017 | 0.9535 | 0.9668 | 0.9356 | 0.949 |
| 07/13/2017 | 0.949 | 0.9623 | 0.9401 | 0.9579 |
| 07/16/2017 | 0.9579 | 0.9579 | 0.9401 | 0.9445 |
| 07/17/2017 | 0.949 | 0.9579 | 0.9401 | 0.9401 |
| 07/18/2017 | 0.9445 | 0.9535 | 0.9401 | 0.9535 |
| 07/19/2017 | 0.9579 | 0.9623 | 0.9401 | 0.9445 |
| 07/20/2017 | 0.9445 | 0.9846 | 0.9401 | 0.9535 |
| 07/23/2017 | 0.9757 | 0.9757 | 0.9535 | 0.9623 |
| 07/24/2017 | 0.9668 | 1.0247 | 0.9535 | 1.0114 |
| 07/25/2017 | 1.0158 | 1.038 | 1.0069 | 1.0158 |
| 07/26/2017 | 1.0291 | 1.0426 | 1.0158 | 1.038 |
| 07/27/2017 | 1.0515 | 1.0515 | 1.0336 | 1.038 |
| 07/30/2017 | 0.9802 | 1.0515 | 0.9802 | 1.0291 |
| 07/31/2017 | 1.038 | 1.038 | 0.9757 | 1.0024 |
| 08/01/2017 | 0.9979 | 1.0069 | 0.9846 | 0.9979 |
| 08/02/2017 | 1.0024 | 1.0158 | 0.9891 | 1.0024 |
| 08/03/2017 | 1.0158 | 1.0158 | 0.9891 | 1.0069 |
| 08/06/2017 | 1.0024 | 1.0069 | 0.9802 | 0.9802 |
| 08/07/2017 | 0.9846 | 0.9891 | 0.9623 | 0.9713 |
| 08/08/2017 | 0.9713 | 0.9713 | 0.9312 | 0.9445 |
| 08/09/2017 | 0.9445 | 0.9445 | 0.9134 | 0.9178 |
| 08/10/2017 | 0.9178 | 0.9579 | 0.8955 | 0.9178 |
| 08/13/2017 | 0.9178 | 0.9668 | 0.9178 | 0.9579 |
| 08/14/2017 | 0.9623 | 0.9757 | 0.9223 | 0.9266 |
| 08/15/2017 | 0.9266 | 0.949 | 0.9178 | 0.9356 |
| 08/16/2017 | 0.9623 | 0.9623 | 0.9312 | 0.9401 |
| 08/17/2017 | 0.9356 | 0.9579 | 0.9356 | 0.9535 |
| 08/20/2017 | 0.9713 | 0.9979 | 0.9535 | 0.9802 |
| 08/21/2017 | 0.9802 | 1.0069 | 0.9668 | 0.9802 |
| 08/22/2017 | 0.9802 | 1.0114 | 0.9802 | 0.9979 |
| 08/23/2017 | 0.9979 | 1.0336 | 0.9846 | 0.9979 |
| 08/24/2017 | 0.9979 | 1.0158 | 0.9713 | 0.9713 |
| 08/27/2017 | 0.9802 | 0.9802 | 0.9356 | 0.9535 |
| 08/28/2017 | 0.9535 | 0.9846 | 0.9312 | 0.9356 |
| 08/30/2017 | 0.9356 | 0.9356 | 0.9089 | 0.9266 |
| 09/04/2017 | 0.9223 | 0.9401 | 0.9134 | 0.9266 |
| 09/05/2017 | 0.9178 | 0.9312 | 0.9044 | 0.9178 |
| 09/06/2017 | 0.9266 | 0.9356 | 0.9134 | 0.9223 |
| 09/07/2017 | 0.9178 | 0.9266 | 0.9134 | 0.9266 |
| 09/10/2017 | 0.9266 | 0.9535 | 0.9178 | 0.9401 |
| 09/11/2017 | 0.9445 | 0.949 | 0.9312 | 0.949 |
| 09/12/2017 | 0.949 | 0.9668 | 0.9312 | 0.949 |
| 09/13/2017 | 0.949 | 0.949 | 0.9178 | 0.9356 |
| 09/14/2017 | 0.9535 | 0.9579 | 0.9266 | 0.9312 |
| 09/17/2017 | 0.9535 | 0.9535 | 0.9223 | 0.9356 |
| 09/18/2017 | 0.9178 | 0.9356 | 0.9134 | 0.9134 |
| 09/19/2017 | 0.9356 | 0.9356 | 0.9044 | 0.9178 |
| 09/20/2017 | 0.9089 | 0.9134 | 0.891 | 0.8955 |
| 09/21/2017 | 0.9178 | 0.9356 | 0.8465 | 0.8777 |
| 09/24/2017 | 0.8733 | 0.8822 | 0.8242 | 0.8554 |
| 09/25/2017 | 0.8822 | 0.8866 | 0.851 | 0.8733 |
| 09/26/2017 | 0.8866 | 0.8866 | 0.8599 | 0.8599 |
| 09/27/2017 | 0.891 | 0.891 | 0.8376 | 0.8777 |
| 09/28/2017 | 0.8777 | 0.9 | 0.8733 | 0.8955 |
| 10/01/2017 | 0.9312 | 0.9312 | 0.891 | 0.8955 |
| 10/02/2017 | 0.8955 | 0.9044 | 0.891 | 0.891 |
| 10/03/2017 | 0.891 | 0.9 | 0.891 | 0.891 |
| 10/04/2017 | 0.891 | 0.9312 | 0.891 | 0.9 |
| 10/05/2017 | 0.891 | 0.9178 | 0.8733 | 0.8866 |
| 10/08/2017 | 0.8643 | 0.891 | 0.8554 | 0.8733 |
| 10/09/2017 | 0.8733 | 0.8866 | 0.8643 | 0.8777 |
| 10/10/2017 | 0.891 | 0.891 | 0.8733 | 0.8777 |
| 10/11/2017 | 0.8955 | 0.9044 | 0.8777 | 0.8777 |
| 10/12/2017 | 0.9 | 1.0069 | 0.9 | 1.0069 |
| 10/15/2017 | 1.0336 | 1.038 | 0.9802 | 1.0069 |
| 10/16/2017 | 1.0203 | 1.047 | 0.9802 | 1.047 |
| 10/17/2017 | 1.0648 | 1.0648 | 1.0203 | 1.0426 |
| 10/18/2017 | 1.047 | 1.0692 | 1.0024 | 1.0648 |
| 10/19/2017 | 1.0692 | 1.0782 | 1.038 | 1.0737 |
| 10/22/2017 | 1.0782 | 1.0782 | 1.0515 | 1.0648 |
| 10/23/2017 | 1.0737 | 1.0916 | 1.0247 | 1.0692 |
| 10/24/2017 | 1.1004 | 1.1004 | 1.047 | 1.0692 |
| 10/25/2017 | 1.0692 | 1.0782 | 1.0426 | 1.0515 |
| 10/26/2017 | 1.0515 | 1.0827 | 1.0247 | 1.0426 |
| 10/29/2017 | 1.0737 | 1.1361 | 1.0336 | 1.1183 |
| 10/30/2017 | 1.1272 | 1.1272 | 1.0692 | 1.1183 |
| 10/31/2017 | 1.1272 | 1.1628 | 1.1004 | 1.145 |
| 11/01/2017 | 1.1584 | 1.1807 | 1.1138 | 1.1673 |
| 11/02/2017 | 1.1851 | 1.2252 | 1.1539 | 1.1896 |
| 11/05/2017 | 1.2118 | 1.2118 | 1.1316 | 1.1539 |
| 11/06/2017 | 1.1584 | 1.1673 | 1.1228 | 1.1228 |
| 11/07/2017 | 1.1183 | 1.1539 | 1.0871 | 1.1495 |
| 11/08/2017 | 1.1539 | 1.1584 | 1.1094 | 1.1228 |
| 11/09/2017 | 1.1316 | 1.1316 | 1.096 | 1.1228 |
| 11/12/2017 | 1.1762 | 1.1807 | 1.096 | 1.096 |
| 11/13/2017 | 1.1049 | 1.1049 | 1.047 | 1.0559 |
| 11/14/2017 | 1.0692 | 1.0782 | 0.9979 | 0.9979 |
| 11/15/2017 | 1.0158 | 1.0158 | 0.9623 | 0.9979 |
| 11/16/2017 | 1.0247 | 1.0247 | 0.949 | 0.9713 |
| 11/19/2017 | 0.9757 | 0.9757 | 0.9356 | 0.9579 |
| 11/20/2017 | 0.9535 | 0.9623 | 0.9312 | 0.9535 |
| 11/21/2017 | 0.9579 | 0.9802 | 0.9401 | 0.9579 |
| 11/22/2017 | 0.9668 | 0.9668 | 0.9401 | 0.949 |
| 11/23/2017 | 0.9668 | 1.0024 | 0.9266 | 0.9445 |
| 11/26/2017 | 0.9535 | 0.9535 | 0.8822 | 0.949 |
| 11/27/2017 | 0.9579 | 0.9713 | 0.9 | 0.9223 |
| 11/28/2017 | 0.9356 | 0.9979 | 0.891 | 0.9935 |
| 11/29/2017 | 1.1807 | 1.1807 | 0.9802 | 0.9935 |
| 11/30/2017 | 1.0158 | 1.0291 | 0.9802 | 0.9935 |
| 12/03/2017 | 1.0158 | 1.0158 | 0.9668 | 0.9668 |
| 12/04/2017 | 0.9891 | 0.9891 | 0.9445 | 0.949 |
| 12/05/2017 | 0.949 | 0.949 | 0.9266 | 0.9401 |
| 12/06/2017 | 0.9401 | 0.9401 | 0.9089 | 0.9223 |
| 12/07/2017 | 0.9266 | 1.0114 | 0.9266 | 0.9668 |
| 12/10/2017 | 0.9713 | 0.9979 | 0.9579 | 0.9757 |
| 12/11/2017 | 0.9802 | 1.0648 | 0.9623 | 0.9891 |
| 12/12/2017 | 0.9935 | 0.9935 | 0.9623 | 0.9713 |
| 12/13/2017 | 0.9757 | 0.9935 | 0.9579 | 0.9935 |
| 12/14/2017 | 0.9623 | 1.0024 | 0.9623 | 0.9935 |
| 12/17/2017 | 1.0024 | 1.0069 | 0.9891 | 0.9935 |
| 12/18/2017 | 0.9979 | 1.1762 | 0.9846 | 1.1228 |
| 12/19/2017 | 1.1228 | 1.2029 | 1.0291 | 1.038 |
| 12/20/2017 | 1.0559 | 1.0559 | 1.0024 | 1.038 |
| 12/21/2017 | 1.0336 | 1.0559 | 0.9356 | 1.0515 |
| 12/24/2017 | 1.047 | 1.0692 | 1.0336 | 1.0603 |
| 12/25/2017 | 1.0426 | 1.0648 | 1.0291 | 1.0515 |
| 12/26/2017 | 1.047 | 1.1138 | 1.0291 | 1.1138 |
| 12/27/2017 | 1.1138 | 1.1584 | 1.0916 | 1.1316 |
| 12/28/2017 | 1.2029 | 1.2208 | 1.1316 | 1.145 |