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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0933
CLOSE 1.0912
Low
LOW 0.9401
High
HIGH 1.3616
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.145 | 1.1807 | 1.0782 | 1.1183 |
| 01/02/2018 | 1.1272 | 1.1495 | 1.096 | 1.1138 |
| 01/03/2018 | 1.096 | 1.1228 | 1.096 | 1.1138 |
| 01/04/2018 | 1.1361 | 1.1361 | 1.1094 | 1.1228 |
| 01/07/2018 | 1.1138 | 1.1183 | 1.1049 | 1.1049 |
| 01/08/2018 | 1.1049 | 1.1094 | 1.1004 | 1.1094 |
| 01/09/2018 | 1.1138 | 1.1138 | 1.1004 | 1.1094 |
| 01/10/2018 | 1.1004 | 1.1272 | 1.0515 | 1.1049 |
| 01/11/2018 | 1.1049 | 1.1361 | 1.1004 | 1.1272 |
| 01/14/2018 | 1.145 | 1.1539 | 1.0871 | 1.1094 |
| 01/15/2018 | 1.0871 | 1.1094 | 0.9846 | 1.1004 |
| 01/16/2018 | 1.1004 | 1.1539 | 1.1004 | 1.1228 |
| 01/17/2018 | 1.1228 | 1.1361 | 1.0692 | 1.096 |
| 01/18/2018 | 1.1049 | 1.1049 | 1.0692 | 1.0692 |
| 01/21/2018 | 1.0559 | 1.1361 | 1.0559 | 1.1183 |
| 01/22/2018 | 1.1272 | 1.1272 | 1.0916 | 1.1183 |
| 01/23/2018 | 1.1049 | 1.1183 | 1.096 | 1.1138 |
| 01/24/2018 | 1.1049 | 1.1495 | 1.1049 | 1.1228 |
| 01/25/2018 | 1.1228 | 1.1405 | 1.1049 | 1.1316 |
| 01/28/2018 | 1.1272 | 1.145 | 1.1138 | 1.1361 |
| 01/29/2018 | 1.1361 | 1.1851 | 1.1361 | 1.1807 |
| 01/30/2018 | 1.2118 | 1.2341 | 1.1539 | 1.1717 |
| 01/31/2018 | 1.1762 | 1.1807 | 1.145 | 1.1717 |
| 02/01/2018 | 1.1628 | 1.1628 | 1.1361 | 1.1584 |
| 02/04/2018 | 1.1361 | 1.1584 | 1.1228 | 1.1405 |
| 02/05/2018 | 1.1183 | 1.1405 | 1.1049 | 1.1228 |
| 02/06/2018 | 1.1361 | 1.1361 | 1.1138 | 1.1316 |
| 02/07/2018 | 1.1316 | 1.1584 | 1.0737 | 1.1138 |
| 02/08/2018 | 1.1405 | 1.1405 | 1.1094 | 1.1228 |
| 02/11/2018 | 1.1405 | 1.145 | 1.1138 | 1.1138 |
| 02/12/2018 | 1.1228 | 1.145 | 1.096 | 1.1004 |
| 02/13/2018 | 1.1049 | 1.1138 | 1.0916 | 1.0916 |
| 02/14/2018 | 1.1049 | 1.1183 | 1.1004 | 1.1138 |
| 02/15/2018 | 1.1138 | 1.1183 | 1.1004 | 1.1049 |
| 02/18/2018 | 1.1094 | 1.1228 | 1.096 | 1.1183 |
| 02/19/2018 | 1.1316 | 1.1316 | 1.096 | 1.1138 |
| 02/20/2018 | 1.0916 | 1.1316 | 1.0916 | 1.1183 |
| 02/21/2018 | 1.1138 | 1.1183 | 1.1094 | 1.1138 |
| 02/22/2018 | 1.1183 | 1.1183 | 1.1049 | 1.1138 |
| 02/25/2018 | 1.1004 | 1.1138 | 1.1004 | 1.1138 |
| 02/26/2018 | 1.1228 | 1.1228 | 1.1004 | 1.1138 |
| 02/27/2018 | 1.1094 | 1.3054 | 1.1094 | 1.1228 |
| 02/28/2018 | 1.1228 | 1.1316 | 1.096 | 1.1004 |
| 03/01/2018 | 1.096 | 1.1138 | 1.0737 | 1.0782 |
| 03/04/2018 | 1.0782 | 1.1138 | 1.0782 | 1.0871 |
| 03/05/2018 | 1.0916 | 1.1316 | 1.0871 | 1.1183 |
| 03/06/2018 | 1.1138 | 1.1361 | 1.1094 | 1.1183 |
| 03/07/2018 | 1.1183 | 1.1316 | 1.1094 | 1.1138 |
| 03/08/2018 | 1.1272 | 1.1272 | 1.1049 | 1.1183 |
| 03/11/2018 | 1.1138 | 1.1228 | 1.1138 | 1.1138 |
| 03/12/2018 | 1.1183 | 1.1272 | 1.1049 | 1.1228 |
| 03/13/2018 | 1.1272 | 1.1405 | 1.1094 | 1.1094 |
| 03/14/2018 | 1.1138 | 1.1316 | 1.1094 | 1.1183 |
| 03/15/2018 | 1.1183 | 1.1272 | 1.1094 | 1.1138 |
| 03/18/2018 | 1.1138 | 1.1228 | 1.096 | 1.1183 |
| 03/19/2018 | 1.1183 | 1.1762 | 1.1094 | 1.1361 |
| 03/20/2018 | 1.1183 | 1.1762 | 1.1183 | 1.1316 |
| 03/21/2018 | 1.1361 | 1.1539 | 1.1316 | 1.1361 |
| 03/22/2018 | 1.145 | 1.145 | 1.1228 | 1.1316 |
| 03/25/2018 | 1.1228 | 1.1405 | 1.1138 | 1.1316 |
| 03/26/2018 | 1.1316 | 1.1316 | 1.1138 | 1.1272 |
| 03/27/2018 | 1.1228 | 1.1584 | 1.1049 | 1.1228 |
| 03/28/2018 | 1.1272 | 1.1717 | 1.1049 | 1.1717 |
| 03/29/2018 | 1.2029 | 1.2029 | 1.1316 | 1.1316 |
| 04/01/2018 | 1.1361 | 1.145 | 1.1094 | 1.1316 |
| 04/02/2018 | 1.1316 | 1.1316 | 1.1138 | 1.1272 |
| 04/03/2018 | 1.1405 | 1.145 | 1.1138 | 1.1228 |
| 04/04/2018 | 1.1361 | 1.1361 | 1.1094 | 1.1272 |
| 04/05/2018 | 1.1183 | 1.1361 | 1.1138 | 1.1272 |
| 04/08/2018 | 1.1316 | 1.1316 | 1.0291 | 1.0603 |
| 04/09/2018 | 1.0737 | 1.0737 | 1.0069 | 1.0426 |
| 04/10/2018 | 1.0158 | 1.0603 | 1.0069 | 1.0515 |
| 04/11/2018 | 1.047 | 1.0916 | 1.047 | 1.0827 |
| 04/12/2018 | 1.0871 | 1.1004 | 1.0559 | 1.0871 |
| 04/15/2018 | 1.0916 | 1.1138 | 1.0782 | 1.096 |
| 04/16/2018 | 1.1094 | 1.1183 | 1.0737 | 1.1004 |
| 04/17/2018 | 1.1004 | 1.1094 | 1.0692 | 1.1049 |
| 04/18/2018 | 1.1138 | 1.1138 | 1.0827 | 1.1049 |
| 04/19/2018 | 1.1138 | 1.1138 | 1.0871 | 1.096 |
| 04/23/2018 | 1.1138 | 1.1138 | 1.0692 | 1.1049 |
| 04/24/2018 | 1.1138 | 1.1138 | 1.0648 | 1.0648 |
| 04/25/2018 | 1.0737 | 1.1183 | 1.0559 | 1.1138 |
| 04/26/2018 | 1.1183 | 1.1896 | 1.0871 | 1.1807 |
| 04/29/2018 | 1.2118 | 1.2252 | 1.1361 | 1.1361 |
| 05/01/2018 | 1.2029 | 1.2029 | 1.0827 | 1.1584 |
| 05/02/2018 | 1.1584 | 1.1584 | 1.1228 | 1.1272 |
| 05/03/2018 | 1.1361 | 1.1405 | 1.1004 | 1.1272 |
| 05/06/2018 | 1.1272 | 1.1405 | 1.1004 | 1.1405 |
| 05/07/2018 | 1.1183 | 1.1361 | 1.0916 | 1.1138 |
| 05/08/2018 | 1.0827 | 1.1094 | 1.047 | 1.0916 |
| 05/09/2018 | 1.0916 | 1.1807 | 1.0737 | 1.1004 |
| 05/10/2018 | 1.1004 | 1.1004 | 1.0603 | 1.0782 |
| 05/13/2018 | 1.0782 | 1.1004 | 1.0782 | 1.0871 |
| 05/14/2018 | 1.1004 | 1.1004 | 1.047 | 1.0827 |
| 05/15/2018 | 1.0827 | 1.1138 | 1.0737 | 1.0871 |
| 05/16/2018 | 1.0692 | 1.1094 | 1.0692 | 1.1049 |
| 05/17/2018 | 1.1049 | 1.1272 | 1.0782 | 1.1049 |
| 05/20/2018 | 1.1049 | 1.1094 | 1.0871 | 1.1094 |
| 05/21/2018 | 1.1138 | 1.1405 | 1.0782 | 1.1049 |
| 05/22/2018 | 1.1272 | 1.1272 | 1.0737 | 1.1004 |
| 05/23/2018 | 1.1183 | 1.1183 | 1.0827 | 1.096 |
| 05/24/2018 | 1.096 | 1.1094 | 1.0782 | 1.1004 |
| 05/27/2018 | 1.1138 | 1.1361 | 1.1138 | 1.1316 |
| 05/28/2018 | 1.1316 | 1.1361 | 1.1138 | 1.1272 |
| 05/29/2018 | 1.1316 | 1.1316 | 1.0916 | 1.1228 |
| 05/30/2018 | 1.1138 | 1.1316 | 1.0737 | 1.0916 |
| 05/31/2018 | 1.0871 | 1.1049 | 1.0158 | 1.0916 |
| 06/03/2018 | 1.0871 | 1.1049 | 1.0648 | 1.0916 |
| 06/04/2018 | 1.0871 | 1.0871 | 1.047 | 1.0782 |
| 06/05/2018 | 1.0782 | 1.0827 | 0.9846 | 1.047 |
| 06/06/2018 | 1.0426 | 1.0827 | 1.0291 | 1.0648 |
| 06/07/2018 | 1.0603 | 1.0648 | 1.0203 | 1.0247 |
| 06/10/2018 | 1.0603 | 1.0603 | 0.9713 | 1.0203 |
| 06/11/2018 | 1.0203 | 1.0247 | 0.9846 | 0.9891 |
| 06/12/2018 | 0.9891 | 1.0203 | 0.9445 | 1.0114 |
| 06/13/2018 | 1.0203 | 1.0692 | 0.9846 | 1.0024 |
| 06/17/2018 | 1.0024 | 1.0158 | 0.949 | 1.0158 |
| 06/18/2018 | 1.0203 | 1.0692 | 0.9891 | 1.0114 |
| 06/19/2018 | 1.0158 | 1.038 | 0.9935 | 1.0158 |
| 06/20/2018 | 1.0158 | 1.0247 | 0.9891 | 1.0203 |
| 06/21/2018 | 1.0203 | 1.0426 | 0.9935 | 0.9979 |
| 06/24/2018 | 1.0515 | 1.0692 | 1.0158 | 1.0247 |
| 06/25/2018 | 1.0247 | 1.0692 | 1.0247 | 1.0559 |
| 06/26/2018 | 1.0692 | 1.1495 | 1.0336 | 1.1361 |
| 06/27/2018 | 1.1361 | 1.1584 | 1.0916 | 1.1539 |
| 06/28/2018 | 1.1673 | 1.1673 | 1.096 | 1.1138 |
| 07/01/2018 | 1.1094 | 1.145 | 1.047 | 1.1094 |
| 07/02/2018 | 1.1272 | 1.1272 | 1.0737 | 1.1183 |
| 07/03/2018 | 1.096 | 1.1272 | 1.0871 | 1.1004 |
| 07/04/2018 | 1.0916 | 1.1228 | 1.0916 | 1.1138 |
| 07/05/2018 | 1.1138 | 1.1628 | 1.0782 | 1.1049 |
| 07/08/2018 | 1.1049 | 1.1094 | 1.0871 | 1.1004 |
| 07/09/2018 | 1.0916 | 1.1405 | 1.0827 | 1.1004 |
| 07/10/2018 | 1.1004 | 1.1004 | 1.0603 | 1.0827 |
| 07/11/2018 | 1.0247 | 1.0603 | 1.0203 | 1.038 |
| 07/12/2018 | 1.038 | 1.0603 | 1.0291 | 1.0515 |
| 07/15/2018 | 1.0515 | 1.0737 | 1.038 | 1.0603 |
| 07/16/2018 | 1.0737 | 1.0782 | 1.0515 | 1.0648 |
| 07/17/2018 | 1.0827 | 1.0827 | 1.047 | 1.0737 |
| 07/18/2018 | 1.1094 | 1.1316 | 1.0247 | 1.1228 |
| 07/19/2018 | 1.1049 | 1.1049 | 1.0827 | 1.1049 |
| 07/22/2018 | 1.1049 | 1.1049 | 1.0692 | 1.1004 |
| 07/23/2018 | 1.1094 | 1.1094 | 1.047 | 1.0916 |
| 07/24/2018 | 1.1004 | 1.1004 | 1.0648 | 1.096 |
| 07/25/2018 | 1.0916 | 1.1049 | 1.0426 | 1.0871 |
| 07/26/2018 | 1.0737 | 1.1049 | 1.0692 | 1.096 |
| 07/29/2018 | 1.1049 | 1.1049 | 1.0692 | 1.0827 |
| 07/30/2018 | 1.0916 | 1.1673 | 1.0603 | 1.0827 |
| 07/31/2018 | 1.096 | 1.1138 | 1.0692 | 1.0871 |
| 08/01/2018 | 1.0692 | 1.0871 | 1.0648 | 1.0782 |
| 08/02/2018 | 1.0782 | 1.0916 | 1.0692 | 1.0916 |
| 08/05/2018 | 1.0916 | 1.0916 | 1.0692 | 1.0782 |
| 08/06/2018 | 1.1049 | 1.1049 | 1.0648 | 1.0827 |
| 08/07/2018 | 1.0827 | 1.1004 | 1.0692 | 1.0782 |
| 08/08/2018 | 1.1183 | 1.1183 | 1.0692 | 1.0871 |
| 08/09/2018 | 1.1004 | 1.1004 | 1.047 | 1.0515 |
| 08/12/2018 | 1.0515 | 1.096 | 0.9401 | 1.0291 |
| 08/13/2018 | 1.0336 | 1.0916 | 1.0203 | 1.0515 |
| 08/14/2018 | 1.1016 | 1.111 | 0.9928 | 1.0732 |
| 08/15/2018 | 1.0732 | 1.0732 | 1.0118 | 1.0259 |
| 08/16/2018 | 1.0259 | 1.0637 | 0.9834 | 1.0496 |
| 08/19/2018 | 1.0543 | 1.0921 | 1.0118 | 1.0259 |
| 08/26/2018 | 1.0401 | 1.0543 | 1.007 | 1.0307 |
| 08/27/2018 | 1.0307 | 1.0827 | 1.0307 | 1.0637 |
| 08/28/2018 | 1.0732 | 1.0779 | 1.0448 | 1.0637 |
| 08/30/2018 | 1.0496 | 1.0732 | 1.0353 | 1.0543 |
| 09/02/2018 | 1.0496 | 1.0637 | 1.0307 | 1.0401 |
| 09/03/2018 | 1.0448 | 1.0448 | 1.0212 | 1.0401 |
| 09/04/2018 | 1.0401 | 1.0401 | 0.955 | 0.9692 |
| 09/05/2018 | 0.9692 | 0.9692 | 0.9503 | 0.9598 |
| 09/06/2018 | 0.9692 | 0.9692 | 0.955 | 0.9598 |
| 09/09/2018 | 0.9598 | 1.0212 | 0.9598 | 0.9739 |
| 09/10/2018 | 0.9787 | 0.9787 | 0.9644 | 0.9739 |
| 09/11/2018 | 0.9692 | 0.9692 | 0.9598 | 0.9644 |
| 09/12/2018 | 0.9598 | 0.9644 | 0.9503 | 0.9598 |
| 09/13/2018 | 0.9598 | 0.9787 | 0.955 | 0.9787 |
| 09/16/2018 | 0.9787 | 0.9787 | 0.9644 | 0.9787 |
| 09/17/2018 | 0.9739 | 0.9739 | 0.9598 | 0.9644 |
| 09/18/2018 | 0.9692 | 0.9692 | 0.9644 | 0.9692 |
| 09/19/2018 | 0.9644 | 0.9739 | 0.9598 | 0.9598 |
| 09/20/2018 | 0.9644 | 0.9928 | 0.9644 | 0.9834 |
| 09/23/2018 | 0.9881 | 1.0023 | 0.9787 | 1.0023 |
| 09/24/2018 | 0.9928 | 1.0164 | 0.9928 | 1.0118 |
| 09/25/2018 | 0.9976 | 1.0118 | 0.9834 | 1.0023 |
| 09/26/2018 | 0.9928 | 1.0023 | 0.9598 | 0.9928 |
| 09/27/2018 | 1.0685 | 1.1016 | 0.9787 | 1.0307 |
| 09/30/2018 | 1.0259 | 1.0307 | 1.0118 | 1.0307 |
| 10/01/2018 | 1.0259 | 1.0259 | 0.9881 | 1.0164 |
| 10/02/2018 | 1.0118 | 1.0118 | 0.9976 | 1.007 |
| 10/03/2018 | 1.0023 | 1.0023 | 0.9834 | 0.9928 |
| 10/04/2018 | 0.9928 | 1.0023 | 0.9834 | 1.0023 |
| 10/07/2018 | 1.0023 | 1.0307 | 1.0023 | 1.0307 |
| 10/08/2018 | 1.0259 | 1.0259 | 0.9928 | 1.0259 |
| 10/09/2018 | 1.0023 | 1.0259 | 0.9976 | 1.0212 |
| 10/10/2018 | 1.0212 | 1.0212 | 1.0023 | 1.0212 |
| 10/11/2018 | 1.0212 | 1.0212 | 0.9976 | 1.0212 |
| 10/14/2018 | 1.0259 | 1.0401 | 0.9976 | 1.0401 |
| 10/15/2018 | 1.0307 | 1.0307 | 1.007 | 1.0212 |
| 10/16/2018 | 1.0259 | 1.0496 | 1.0023 | 1.0307 |
| 10/17/2018 | 1.0307 | 1.0827 | 1.0212 | 1.0448 |
| 10/18/2018 | 1.0307 | 1.0448 | 1.0259 | 1.0353 |
| 10/21/2018 | 1.0353 | 1.0353 | 1.0164 | 1.0307 |
| 10/22/2018 | 1.0212 | 1.0448 | 1.007 | 1.0401 |
| 10/23/2018 | 1.0164 | 1.0448 | 1.0164 | 1.0401 |
| 10/24/2018 | 1.0353 | 1.0353 | 0.9408 | 1.0212 |
| 10/25/2018 | 1.0353 | 1.0353 | 0.9834 | 1.007 |
| 10/29/2018 | 1.0118 | 1.0448 | 0.9976 | 1.0353 |
| 10/30/2018 | 1.0779 | 1.0779 | 1.0307 | 1.0685 |
| 10/31/2018 | 1.0637 | 1.0685 | 0.9692 | 1.0637 |
| 11/01/2018 | 1.0543 | 1.0637 | 1.0023 | 1.059 |
| 11/04/2018 | 1.0637 | 1.0779 | 1.0259 | 1.0401 |
| 11/05/2018 | 1.059 | 1.059 | 1.0259 | 1.0543 |
| 11/06/2018 | 1.0307 | 1.0637 | 1.0307 | 1.0637 |
| 11/07/2018 | 1.059 | 1.059 | 1.0118 | 1.0353 |
| 11/08/2018 | 1.0353 | 1.059 | 1.0259 | 1.0307 |
| 11/11/2018 | 1.0307 | 1.059 | 1.0307 | 1.0307 |
| 11/12/2018 | 1.0353 | 1.059 | 1.0353 | 1.0543 |
| 11/13/2018 | 1.0543 | 1.0779 | 1.0496 | 1.0685 |
| 11/14/2018 | 1.0685 | 1.0732 | 1.0401 | 1.0685 |
| 11/15/2018 | 1.059 | 1.0637 | 1.0496 | 1.059 |
| 11/18/2018 | 1.0637 | 1.1867 | 1.0543 | 1.1867 |
| 11/19/2018 | 1.1819 | 1.1819 | 1.0732 | 1.0779 |
| 11/20/2018 | 1.1205 | 1.1252 | 1.059 | 1.0874 |
| 11/21/2018 | 1.0685 | 1.1678 | 1.0685 | 1.0969 |
| 11/22/2018 | 1.0969 | 1.1346 | 1.0969 | 1.0969 |
| 11/25/2018 | 1.0969 | 1.1346 | 1.0685 | 1.1157 |
| 11/26/2018 | 1.111 | 1.1157 | 1.0921 | 1.111 |
| 11/27/2018 | 1.1157 | 1.1157 | 1.0969 | 1.111 |
| 11/28/2018 | 1.1299 | 1.1299 | 1.1063 | 1.1252 |
| 11/29/2018 | 1.111 | 1.1819 | 1.0827 | 1.1346 |
| 12/02/2018 | 1.1441 | 1.1536 | 1.111 | 1.1441 |
| 12/03/2018 | 1.1441 | 1.1441 | 1.1157 | 1.1441 |
| 12/04/2018 | 1.1346 | 1.1346 | 1.1299 | 1.1346 |
| 12/05/2018 | 1.1394 | 1.1394 | 1.111 | 1.1394 |
| 12/06/2018 | 1.1488 | 1.1772 | 1.1394 | 1.1583 |
| 12/09/2018 | 1.163 | 1.1678 | 1.1394 | 1.1583 |
| 12/10/2018 | 1.1583 | 1.1819 | 1.1441 | 1.1725 |
| 12/11/2018 | 1.1488 | 1.1819 | 1.1441 | 1.1583 |
| 12/12/2018 | 1.1583 | 1.215 | 1.1583 | 1.1914 |
| 12/13/2018 | 1.1819 | 1.2245 | 1.1819 | 1.2103 |
| 12/16/2018 | 1.3616 | 1.3616 | 1.2103 | 1.2387 |
| 12/17/2018 | 1.2387 | 1.2623 | 1.1772 | 1.2434 |
| 12/18/2018 | 1.2717 | 1.2717 | 1.2292 | 1.2339 |
| 12/19/2018 | 1.2434 | 1.2528 | 1.2103 | 1.2528 |
| 12/20/2018 | 1.2528 | 1.2671 | 1.2292 | 1.2528 |
| 12/23/2018 | 1.2245 | 1.2717 | 1.2198 | 1.2339 |
| 12/24/2018 | 1.2387 | 1.2623 | 1.2387 | 1.2528 |
| 12/25/2018 | 1.2765 | 1.3001 | 1.2387 | 1.3001 |
| 12/26/2018 | 1.3143 | 1.3237 | 1.2812 | 1.3237 |
| 12/27/2018 | 1.3521 | 1.3569 | 1.2765 | 1.3569 |
| 12/30/2018 | 1.3569 | 1.3616 | 1.3285 | 1.3332 |