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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.6781
CLOSE 1.6781
Low
LOW 1.2245
High
HIGH 2.5577
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.3285 | 1.338 | 1.2339 | 1.2812 |
| 01/02/2019 | 1.2765 | 1.3947 | 1.2528 | 1.3001 |
| 01/03/2019 | 1.3096 | 1.3852 | 1.2812 | 1.3001 |
| 01/06/2019 | 1.3616 | 1.3616 | 1.2812 | 1.3143 |
| 01/07/2019 | 1.3096 | 1.371 | 1.2717 | 1.371 |
| 01/08/2019 | 1.3663 | 1.3663 | 1.3049 | 1.3237 |
| 01/09/2019 | 1.3237 | 1.3332 | 1.2907 | 1.3191 |
| 01/10/2019 | 1.3237 | 1.3237 | 1.2907 | 1.3096 |
| 01/13/2019 | 1.3096 | 1.3191 | 1.2623 | 1.2954 |
| 01/14/2019 | 1.2907 | 1.4183 | 1.2859 | 1.2859 |
| 01/15/2019 | 1.3096 | 1.3096 | 1.2765 | 1.3049 |
| 01/16/2019 | 1.3001 | 1.3049 | 1.2245 | 1.2765 |
| 01/17/2019 | 1.2765 | 1.3096 | 1.2434 | 1.2859 |
| 01/20/2019 | 1.2859 | 1.3237 | 1.2623 | 1.3191 |
| 01/21/2019 | 1.3237 | 1.3237 | 1.2859 | 1.3191 |
| 01/22/2019 | 1.3191 | 1.371 | 1.3191 | 1.3474 |
| 01/23/2019 | 1.3474 | 1.371 | 1.3001 | 1.3426 |
| 01/24/2019 | 1.3426 | 1.3947 | 1.3237 | 1.3947 |
| 01/27/2019 | 1.3947 | 1.4183 | 1.3474 | 1.4183 |
| 01/28/2019 | 1.4183 | 1.4561 | 1.3805 | 1.4561 |
| 01/29/2019 | 1.4751 | 1.5601 | 1.4609 | 1.5365 |
| 01/30/2019 | 1.702 | 1.8438 | 1.338 | 1.3616 |
| 01/31/2019 | 1.3758 | 1.4183 | 1.2812 | 1.2859 |
| 02/03/2019 | 1.2907 | 1.3143 | 1.2765 | 1.2907 |
| 02/04/2019 | 1.3096 | 1.3143 | 1.2765 | 1.2954 |
| 02/05/2019 | 1.3049 | 1.371 | 1.2859 | 1.3143 |
| 02/06/2019 | 1.3237 | 1.4089 | 1.3237 | 1.3332 |
| 02/07/2019 | 1.3426 | 1.3663 | 1.3332 | 1.338 |
| 02/10/2019 | 1.371 | 1.371 | 1.3096 | 1.3237 |
| 02/11/2019 | 1.3521 | 1.3521 | 1.3096 | 1.3096 |
| 02/12/2019 | 1.3096 | 1.338 | 1.2859 | 1.3049 |
| 02/13/2019 | 1.3285 | 1.3285 | 1.2812 | 1.3049 |
| 02/14/2019 | 1.3191 | 1.3191 | 1.2907 | 1.3143 |
| 02/17/2019 | 1.3191 | 1.3191 | 1.2812 | 1.3096 |
| 02/18/2019 | 1.3096 | 1.3143 | 1.3001 | 1.3049 |
| 02/19/2019 | 1.3049 | 1.3143 | 1.2907 | 1.3143 |
| 02/20/2019 | 1.3096 | 1.3947 | 1.2907 | 1.3191 |
| 02/21/2019 | 1.3616 | 1.371 | 1.2954 | 1.338 |
| 02/24/2019 | 1.3426 | 1.4656 | 1.338 | 1.39 |
| 02/25/2019 | 1.4089 | 1.4183 | 1.3663 | 1.4089 |
| 02/26/2019 | 1.4183 | 1.5129 | 1.3616 | 1.4845 |
| 02/27/2019 | 1.4987 | 1.5176 | 1.4042 | 1.5176 |
| 02/28/2019 | 1.5223 | 1.5601 | 1.4561 | 1.5034 |
| 03/03/2019 | 1.5601 | 1.5601 | 1.4892 | 1.5318 |
| 03/04/2019 | 1.5034 | 1.5554 | 1.5034 | 1.5129 |
| 03/05/2019 | 1.5318 | 1.5365 | 1.4987 | 1.5129 |
| 03/06/2019 | 1.5034 | 1.5129 | 1.4135 | 1.4656 |
| 03/07/2019 | 1.4561 | 1.5176 | 1.4183 | 1.4703 |
| 03/10/2019 | 1.4703 | 1.5318 | 1.4183 | 1.4183 |
| 03/11/2019 | 1.4325 | 1.4987 | 1.4325 | 1.4703 |
| 03/12/2019 | 1.4325 | 1.4845 | 1.423 | 1.4703 |
| 03/13/2019 | 1.4845 | 1.4845 | 1.4467 | 1.4609 |
| 03/14/2019 | 1.4609 | 1.4656 | 1.4514 | 1.4609 |
| 03/17/2019 | 1.4561 | 1.4561 | 1.4135 | 1.4467 |
| 03/18/2019 | 1.4514 | 1.4561 | 1.4278 | 1.4514 |
| 03/19/2019 | 1.4609 | 1.4609 | 1.423 | 1.4561 |
| 03/20/2019 | 1.4892 | 1.4892 | 1.4372 | 1.4609 |
| 03/21/2019 | 1.4609 | 1.4609 | 1.3758 | 1.3852 |
| 03/24/2019 | 1.3947 | 1.4892 | 1.371 | 1.4892 |
| 03/25/2019 | 1.4798 | 1.4798 | 1.3994 | 1.4089 |
| 03/26/2019 | 1.4656 | 1.4656 | 1.3569 | 1.4135 |
| 03/27/2019 | 1.4135 | 1.5176 | 1.371 | 1.5176 |
| 03/28/2019 | 1.5223 | 1.5223 | 1.3994 | 1.4656 |
| 03/31/2019 | 1.423 | 1.5034 | 1.3852 | 1.4798 |
| 04/01/2019 | 1.4892 | 1.4892 | 1.4372 | 1.4656 |
| 04/02/2019 | 1.4892 | 1.4892 | 1.4372 | 1.4514 |
| 04/03/2019 | 1.4467 | 1.5129 | 1.4325 | 1.4892 |
| 04/04/2019 | 1.4987 | 1.4987 | 1.4467 | 1.494 |
| 04/07/2019 | 1.5034 | 1.5412 | 1.4467 | 1.5129 |
| 04/08/2019 | 1.5129 | 1.5129 | 1.4751 | 1.5129 |
| 04/09/2019 | 1.4987 | 1.5129 | 1.4278 | 1.4751 |
| 04/10/2019 | 1.4751 | 1.5223 | 1.4325 | 1.5223 |
| 04/11/2019 | 1.5223 | 1.5223 | 1.4467 | 1.494 |
| 04/14/2019 | 1.494 | 1.5365 | 1.4561 | 1.4561 |
| 04/15/2019 | 1.4751 | 1.5223 | 1.4656 | 1.5223 |
| 04/16/2019 | 1.5223 | 1.5223 | 1.4656 | 1.4987 |
| 04/17/2019 | 1.4609 | 1.4845 | 1.4561 | 1.4751 |
| 04/18/2019 | 1.4892 | 1.494 | 1.3426 | 1.4751 |
| 04/21/2019 | 1.4751 | 1.4892 | 1.4372 | 1.4845 |
| 04/23/2019 | 1.4892 | 1.4892 | 1.4372 | 1.4798 |
| 04/24/2019 | 1.4845 | 1.5271 | 1.4135 | 1.5223 |
| 04/25/2019 | 1.5223 | 1.5223 | 1.4609 | 1.5129 |
| 04/28/2019 | 1.5365 | 1.5412 | 1.4751 | 1.5412 |
| 04/29/2019 | 1.5412 | 1.5412 | 1.4703 | 1.5034 |
| 05/01/2019 | 1.5034 | 1.5271 | 1.4703 | 1.5034 |
| 05/02/2019 | 1.4987 | 1.5223 | 1.4656 | 1.5034 |
| 05/05/2019 | 1.4798 | 1.5318 | 1.4656 | 1.5129 |
| 05/06/2019 | 1.5129 | 1.5129 | 1.4561 | 1.5081 |
| 05/07/2019 | 1.5081 | 1.5081 | 1.4703 | 1.4798 |
| 05/08/2019 | 1.5034 | 1.5034 | 1.4325 | 1.4561 |
| 05/09/2019 | 1.4656 | 1.494 | 1.4609 | 1.494 |
| 05/12/2019 | 1.494 | 1.5318 | 1.39 | 1.4467 |
| 05/13/2019 | 1.4372 | 1.5129 | 1.4372 | 1.5129 |
| 05/14/2019 | 1.5034 | 1.5129 | 1.4467 | 1.4467 |
| 05/15/2019 | 1.4467 | 1.5034 | 1.423 | 1.5034 |
| 05/16/2019 | 1.5081 | 1.5176 | 1.4561 | 1.4987 |
| 05/19/2019 | 1.4609 | 1.5129 | 1.423 | 1.4987 |
| 05/20/2019 | 1.4987 | 1.4987 | 1.4419 | 1.494 |
| 05/21/2019 | 1.5081 | 1.5081 | 1.4183 | 1.4987 |
| 05/22/2019 | 1.4987 | 1.4987 | 1.4183 | 1.4892 |
| 05/23/2019 | 1.4892 | 1.494 | 1.4419 | 1.494 |
| 05/26/2019 | 1.4419 | 1.4892 | 1.4183 | 1.4656 |
| 05/27/2019 | 1.4609 | 1.4892 | 1.4467 | 1.4845 |
| 05/28/2019 | 1.4845 | 1.5696 | 1.4325 | 1.5507 |
| 05/29/2019 | 1.546 | 1.6264 | 1.4703 | 1.5601 |
| 05/30/2019 | 1.5601 | 1.6358 | 1.4798 | 1.5318 |
| 06/02/2019 | 1.5176 | 1.5507 | 1.494 | 1.5223 |
| 06/06/2019 | 1.5223 | 1.5838 | 1.5223 | 1.5696 |
| 06/09/2019 | 1.494 | 1.5696 | 1.4798 | 1.5649 |
| 06/10/2019 | 1.5649 | 1.5696 | 1.5034 | 1.5696 |
| 06/11/2019 | 1.5649 | 1.579 | 1.5554 | 1.5601 |
| 06/12/2019 | 1.5696 | 1.7067 | 1.5365 | 1.6216 |
| 06/13/2019 | 1.6122 | 1.6736 | 1.5507 | 1.6027 |
| 06/16/2019 | 1.5932 | 1.6405 | 1.5601 | 1.631 |
| 06/17/2019 | 1.5932 | 1.6547 | 1.5838 | 1.6405 |
| 06/18/2019 | 1.6499 | 1.754 | 1.6499 | 1.702 |
| 06/19/2019 | 1.7493 | 1.7587 | 1.6736 | 1.7493 |
| 06/20/2019 | 1.7445 | 1.754 | 1.6878 | 1.7445 |
| 06/23/2019 | 1.7445 | 1.7871 | 1.6641 | 1.7682 |
| 06/24/2019 | 1.7493 | 1.7635 | 1.6878 | 1.7351 |
| 06/25/2019 | 1.7871 | 1.7871 | 1.702 | 1.7493 |
| 06/26/2019 | 1.7351 | 1.8391 | 1.6783 | 1.7398 |
| 06/27/2019 | 1.7351 | 1.7965 | 1.6925 | 1.7587 |
| 06/30/2019 | 1.7871 | 1.8344 | 1.7115 | 1.7871 |
| 07/01/2019 | 1.8202 | 1.8249 | 1.7445 | 1.7965 |
| 07/02/2019 | 1.7256 | 1.8202 | 1.7162 | 1.7445 |
| 07/03/2019 | 1.7918 | 1.8249 | 1.6925 | 1.7493 |
| 07/04/2019 | 1.7303 | 1.7918 | 1.7067 | 1.7635 |
| 07/07/2019 | 1.7635 | 1.7918 | 1.6973 | 1.7398 |
| 07/08/2019 | 1.7303 | 1.8202 | 1.702 | 1.7729 |
| 07/09/2019 | 1.7729 | 1.7729 | 1.7115 | 1.7635 |
| 07/10/2019 | 1.7493 | 1.7824 | 1.7303 | 1.7776 |
| 07/11/2019 | 1.7871 | 1.8249 | 1.7115 | 1.7682 |
| 07/15/2019 | 1.7162 | 1.8202 | 1.702 | 1.7635 |
| 07/16/2019 | 1.7729 | 1.7965 | 1.7303 | 1.7682 |
| 07/17/2019 | 1.7635 | 1.7729 | 1.7303 | 1.7587 |
| 07/18/2019 | 1.8154 | 1.8154 | 1.6878 | 1.7303 |
| 07/21/2019 | 1.7303 | 1.806 | 1.6878 | 1.7965 |
| 07/22/2019 | 1.7965 | 1.8202 | 1.7493 | 1.7729 |
| 07/23/2019 | 1.7729 | 1.7729 | 1.7115 | 1.7729 |
| 07/24/2019 | 1.7682 | 1.8202 | 1.7351 | 1.7493 |
| 07/25/2019 | 1.7493 | 1.7729 | 1.7162 | 1.7398 |
| 07/28/2019 | 1.7587 | 1.7824 | 1.7303 | 1.7729 |
| 07/29/2019 | 1.7729 | 1.8202 | 1.7445 | 1.8013 |
| 07/30/2019 | 1.7824 | 1.8013 | 1.7824 | 1.7824 |
| 07/31/2019 | 1.8391 | 1.858 | 1.7682 | 1.8154 |
| 08/01/2019 | 1.8438 | 1.8438 | 1.7682 | 1.8249 |
| 08/04/2019 | 1.8485 | 1.8485 | 1.7682 | 1.8296 |
| 08/05/2019 | 1.8296 | 2.0613 | 1.7398 | 1.7776 |
| 08/06/2019 | 1.7776 | 1.9525 | 1.7493 | 1.9525 |
| 08/07/2019 | 1.9525 | 2.1511 | 1.6878 | 1.7682 |
| 08/08/2019 | 1.7635 | 1.858 | 1.702 | 1.7351 |
| 08/14/2019 | 1.7351 | 1.7776 | 1.6499 | 1.6878 |
| 08/15/2019 | 1.6831 | 1.6831 | 1.6405 | 1.6594 |
| 08/18/2019 | 1.6736 | 1.6736 | 1.6452 | 1.6547 |
| 08/19/2019 | 1.6547 | 1.6689 | 1.6358 | 1.6689 |
| 08/20/2019 | 1.6736 | 1.7115 | 1.6358 | 1.6831 |
| 08/21/2019 | 1.6831 | 1.7398 | 1.6405 | 1.7067 |
| 08/22/2019 | 1.7256 | 1.7303 | 1.6878 | 1.7256 |
| 08/25/2019 | 1.6925 | 1.754 | 1.6783 | 1.7351 |
| 08/26/2019 | 1.7351 | 1.7635 | 1.7256 | 1.7445 |
| 08/27/2019 | 1.7445 | 1.8013 | 1.7303 | 1.7965 |
| 08/28/2019 | 1.7682 | 1.8344 | 1.7445 | 1.7824 |
| 09/01/2019 | 1.7824 | 1.7918 | 1.7208 | 1.7918 |
| 09/02/2019 | 1.8154 | 1.8154 | 1.7303 | 1.7493 |
| 09/03/2019 | 1.7729 | 1.7729 | 1.6358 | 1.7162 |
| 09/04/2019 | 1.7303 | 1.7351 | 1.702 | 1.7162 |
| 09/05/2019 | 1.702 | 1.7729 | 1.702 | 1.754 |
| 09/08/2019 | 1.7682 | 1.7776 | 1.7162 | 1.7493 |
| 09/09/2019 | 1.7635 | 1.7635 | 1.7067 | 1.7162 |
| 09/10/2019 | 1.7398 | 1.754 | 1.7162 | 1.7398 |
| 09/11/2019 | 1.7398 | 1.7493 | 1.7115 | 1.7445 |
| 09/12/2019 | 1.7351 | 1.754 | 1.7115 | 1.754 |
| 09/15/2019 | 1.754 | 1.806 | 1.7115 | 1.754 |
| 09/16/2019 | 1.7587 | 1.7824 | 1.7208 | 1.7493 |
| 09/17/2019 | 1.7208 | 1.7635 | 1.7208 | 1.7587 |
| 09/18/2019 | 1.7303 | 1.7729 | 1.7256 | 1.7587 |
| 09/19/2019 | 1.7398 | 1.7635 | 1.7351 | 1.7635 |
| 09/22/2019 | 1.7729 | 1.7918 | 1.7398 | 1.7871 |
| 09/23/2019 | 1.7871 | 1.7871 | 1.7587 | 1.7587 |
| 09/24/2019 | 1.7587 | 1.7635 | 1.7256 | 1.7587 |
| 09/25/2019 | 1.7587 | 1.8438 | 1.7493 | 1.8438 |
| 09/26/2019 | 1.8438 | 1.9856 | 1.7965 | 1.9383 |
| 09/29/2019 | 1.9478 | 2.0708 | 1.8202 | 1.8863 |
| 09/30/2019 | 1.9809 | 1.9809 | 1.8485 | 1.8911 |
| 10/01/2019 | 1.9525 | 1.9525 | 1.8202 | 1.8391 |
| 10/02/2019 | 1.8391 | 1.8627 | 1.8013 | 1.8249 |
| 10/03/2019 | 1.8438 | 1.8863 | 1.8249 | 1.8627 |
| 10/06/2019 | 1.9289 | 1.9289 | 1.8391 | 1.8722 |
| 10/07/2019 | 1.8722 | 1.8722 | 1.7635 | 1.8344 |
| 10/08/2019 | 1.7635 | 1.8344 | 1.7635 | 1.8296 |
| 10/09/2019 | 1.8202 | 1.8816 | 1.7965 | 1.8249 |
| 10/10/2019 | 1.7965 | 1.8391 | 1.7067 | 1.7729 |
| 10/13/2019 | 1.7871 | 1.8911 | 1.7303 | 1.8107 |
| 10/14/2019 | 1.7635 | 1.8438 | 1.7635 | 1.8438 |
| 10/15/2019 | 1.7871 | 1.8438 | 1.7635 | 1.8391 |
| 10/16/2019 | 1.8391 | 1.8391 | 1.8013 | 1.8013 |
| 10/17/2019 | 1.8249 | 1.8863 | 1.806 | 1.8769 |
| 10/20/2019 | 1.8485 | 1.8627 | 1.8485 | 1.8533 |
| 10/21/2019 | 1.8533 | 1.8816 | 1.8485 | 1.8816 |
| 10/22/2019 | 1.8816 | 1.8863 | 1.858 | 1.8722 |
| 10/23/2019 | 1.8627 | 1.8863 | 1.8627 | 1.8863 |
| 10/24/2019 | 1.9005 | 1.9005 | 1.8438 | 1.9005 |
| 10/27/2019 | 1.8722 | 1.9053 | 1.8485 | 1.8958 |
| 10/29/2019 | 1.8911 | 1.9856 | 1.8533 | 1.9809 |
| 10/30/2019 | 1.9904 | 2.0566 | 1.962 | 2.014 |
| 10/31/2019 | 2.0943 | 2.0943 | 1.9383 | 1.9904 |
| 11/03/2019 | 1.9998 | 2.0376 | 1.9667 | 1.9951 |
| 11/04/2019 | 1.9998 | 2.0234 | 1.9667 | 1.9856 |
| 11/05/2019 | 1.9762 | 1.9856 | 1.8627 | 1.9383 |
| 11/06/2019 | 1.9005 | 1.962 | 1.9005 | 1.9336 |
| 11/07/2019 | 1.9336 | 1.9572 | 1.9194 | 1.9572 |
| 11/10/2019 | 1.9478 | 1.9478 | 1.9336 | 1.9478 |
| 11/11/2019 | 1.9478 | 1.9809 | 1.9336 | 1.9525 |
| 11/12/2019 | 1.9572 | 1.9572 | 1.9383 | 1.9525 |
| 11/13/2019 | 1.9383 | 1.9525 | 1.9336 | 1.9525 |
| 11/14/2019 | 1.9478 | 1.9809 | 1.9336 | 1.9809 |
| 11/17/2019 | 1.9856 | 2.0045 | 1.9525 | 2.0045 |
| 11/18/2019 | 2.0045 | 2.0045 | 1.9714 | 2.0045 |
| 11/19/2019 | 2.0045 | 2.0045 | 1.9809 | 1.9904 |
| 11/20/2019 | 2.0093 | 2.0093 | 1.9667 | 1.9951 |
| 11/21/2019 | 2.0234 | 2.118 | 1.9809 | 2.0187 |
| 11/24/2019 | 2.0566 | 2.0566 | 1.9951 | 2.0234 |
| 11/25/2019 | 2.0187 | 2.0991 | 1.9951 | 2.0234 |
| 11/26/2019 | 2.0518 | 2.0518 | 2.014 | 2.0187 |
| 11/27/2019 | 2.0518 | 2.0518 | 2.0234 | 2.0376 |
| 11/28/2019 | 2.0234 | 2.066 | 2.0234 | 2.0613 |
| 12/01/2019 | 2.2456 | 2.2456 | 2.0708 | 2.118 |
| 12/02/2019 | 2.0991 | 2.1275 | 2.0802 | 2.0897 |
| 12/03/2019 | 2.0897 | 2.1227 | 2.0802 | 2.1133 |
| 12/04/2019 | 2.0943 | 2.1038 | 2.0471 | 2.0991 |
| 12/05/2019 | 2.1227 | 2.1653 | 2.0991 | 2.1558 |
| 12/08/2019 | 2.1464 | 2.2031 | 2.1227 | 2.1842 |
| 12/09/2019 | 2.1984 | 2.1984 | 2.0991 | 2.1322 |
| 12/10/2019 | 2.1322 | 2.1511 | 2.0471 | 2.1275 |
| 12/11/2019 | 2.1275 | 2.1275 | 2.0708 | 2.118 |
| 12/12/2019 | 2.0755 | 2.1275 | 2.0708 | 2.1275 |
| 12/15/2019 | 2.1275 | 2.1747 | 2.0424 | 2.1227 |
| 12/16/2019 | 2.1227 | 2.1227 | 2.0849 | 2.0849 |
| 12/17/2019 | 2.1038 | 2.2078 | 2.0471 | 2.1275 |
| 12/18/2019 | 2.1322 | 2.1842 | 2.0802 | 2.1275 |
| 12/19/2019 | 2.1227 | 2.1653 | 2.1227 | 2.1511 |
| 12/22/2019 | 2.1464 | 2.1653 | 2.1275 | 2.1558 |
| 12/23/2019 | 2.1558 | 2.4773 | 2.1558 | 2.2645 |
| 12/24/2019 | 2.2078 | 2.5577 | 2.1086 | 2.3875 |
| 12/25/2019 | 2.3875 | 2.4773 | 2.3355 | 2.3922 |
| 12/26/2019 | 2.4064 | 2.43 | 2.274 | 2.2788 |
| 12/29/2019 | 2.2977 | 2.3402 | 2.1984 | 2.2882 |
| 12/30/2019 | 2.2882 | 2.3402 | 2.2315 | 2.2598 |