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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.1419
CLOSE 6.1223
Low
LOW 3.2185
High
HIGH 9.8962
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.7898 | 5.8522 | 5.5977 | 5.6073 |
| 01/02/2023 | 5.6265 | 5.977 | 5.3769 | 5.8474 |
| 01/03/2023 | 5.8474 | 5.9098 | 5.5593 | 5.5593 |
| 01/04/2023 | 5.5593 | 5.6025 | 5.1129 | 5.1417 |
| 01/05/2023 | 5.0649 | 5.3097 | 4.8296 | 5.2137 |
| 01/08/2023 | 5.2761 | 5.3193 | 4.8008 | 4.8344 |
| 01/09/2023 | 4.8344 | 5.0313 | 4.5944 | 4.8152 |
| 01/10/2023 | 4.8152 | 4.9928 | 4.5608 | 4.5608 |
| 01/11/2023 | 4.5511 | 4.8344 | 4.436 | 4.724 |
| 01/12/2023 | 4.82 | 4.82 | 4.6424 | 4.6664 |
| 01/15/2023 | 4.6664 | 5.132 | 4.6328 | 5.132 |
| 01/16/2023 | 5.2953 | 5.6409 | 5.06 | 5.1609 |
| 01/17/2023 | 5.2089 | 5.2665 | 5.0169 | 5.0937 |
| 01/18/2023 | 5.0937 | 5.1705 | 4.9928 | 5.0216 |
| 01/19/2023 | 5.0216 | 5.1465 | 5.0024 | 5.06 |
| 01/22/2023 | 5.06 | 5.0984 | 4.9112 | 4.9736 |
| 01/23/2023 | 4.9736 | 4.9736 | 4.7096 | 4.8248 |
| 01/24/2023 | 4.8392 | 4.8632 | 4.5991 | 4.7384 |
| 01/25/2023 | 4.7288 | 4.8056 | 4.6184 | 4.6472 |
| 01/26/2023 | 4.628 | 4.628 | 4.4167 | 4.5416 |
| 01/29/2023 | 4.5416 | 4.6088 | 4.4551 | 4.5608 |
| 01/30/2023 | 4.5608 | 4.6232 | 4.4071 | 4.5176 |
| 01/31/2023 | 4.5176 | 4.5367 | 4.2151 | 4.3687 |
| 02/01/2023 | 4.3687 | 4.8056 | 4.2487 | 4.8056 |
| 02/02/2023 | 5.1465 | 5.1465 | 4.82 | 4.8632 |
| 02/05/2023 | 4.8632 | 4.8872 | 4.3783 | 4.6856 |
| 02/06/2023 | 4.6568 | 4.6568 | 4.2199 | 4.2199 |
| 02/14/2023 | 4.5608 | 4.628 | 4.388 | 4.5656 |
| 02/15/2023 | 4.6232 | 4.7288 | 4.3063 | 4.3351 |
| 02/16/2023 | 4.3207 | 4.3207 | 4.1959 | 4.2295 |
| 02/19/2023 | 4.2391 | 4.4599 | 4.0615 | 4.3783 |
| 02/20/2023 | 4.3543 | 4.4263 | 4.2727 | 4.3303 |
| 02/21/2023 | 4.3303 | 4.3447 | 4.2535 | 4.2727 |
| 02/22/2023 | 4.2727 | 4.436 | 4.2343 | 4.3255 |
| 02/23/2023 | 4.3303 | 4.3783 | 4.2439 | 4.2631 |
| 02/26/2023 | 4.2679 | 4.4455 | 4.2343 | 4.4024 |
| 02/27/2023 | 4.4167 | 4.4407 | 4.2727 | 4.3351 |
| 02/28/2023 | 4.3687 | 4.7672 | 4.3639 | 4.6712 |
| 03/01/2023 | 4.7288 | 4.8392 | 4.4263 | 4.4407 |
| 03/02/2023 | 4.4407 | 4.4407 | 4.2727 | 4.4167 |
| 03/05/2023 | 4.4167 | 4.5416 | 4.3783 | 4.4743 |
| 03/06/2023 | 4.4984 | 4.6136 | 4.4792 | 4.5176 |
| 03/07/2023 | 4.5272 | 4.724 | 4.3063 | 4.7048 |
| 03/08/2023 | 4.7192 | 4.8632 | 4.5416 | 4.58 |
| 03/09/2023 | 4.5367 | 4.5703 | 4.484 | 4.5176 |
| 03/12/2023 | 4.5223 | 4.5511 | 4.4071 | 4.4216 |
| 03/13/2023 | 4.4455 | 4.5464 | 4.4119 | 4.4792 |
| 03/14/2023 | 4.4792 | 4.5079 | 4.3111 | 4.3591 |
| 03/15/2023 | 4.3591 | 4.436 | 4.3495 | 4.4311 |
| 03/16/2023 | 4.4407 | 4.5272 | 4.3447 | 4.3783 |
| 03/19/2023 | 4.3207 | 4.3207 | 4.1911 | 4.1911 |
| 03/20/2023 | 4.2103 | 4.4216 | 4.0567 | 4.3687 |
| 03/21/2023 | 4.3639 | 4.4024 | 4.1863 | 4.2631 |
| 03/22/2023 | 4.2679 | 4.3591 | 4.2343 | 4.2775 |
| 03/23/2023 | 4.3255 | 4.3303 | 4.1959 | 4.2199 |
| 03/26/2023 | 4.2631 | 4.5031 | 4.1959 | 4.3351 |
| 03/27/2023 | 4.3303 | 4.3303 | 4.1335 | 4.1623 |
| 03/28/2023 | 4.1623 | 4.2247 | 4.0327 | 4.1911 |
| 03/29/2023 | 4.1911 | 4.2055 | 4.1191 | 4.1287 |
| 03/30/2023 | 4.1335 | 4.1959 | 4.0951 | 4.1287 |
| 04/02/2023 | 4.1287 | 4.1431 | 3.9799 | 4.0663 |
| 04/03/2023 | 4.1047 | 4.1383 | 4.0375 | 4.1047 |
| 04/04/2023 | 4.1239 | 4.1575 | 4.0663 | 4.1143 |
| 04/05/2023 | 4.1619 | 4.1914 | 4.0833 | 4.103 |
| 04/06/2023 | 4.1079 | 4.1226 | 4.0686 | 4.098 |
| 04/09/2023 | 4.1226 | 4.1668 | 4.0882 | 4.1374 |
| 04/10/2023 | 4.1914 | 4.2012 | 4.1226 | 4.1472 |
| 04/11/2023 | 4.1767 | 4.2405 | 4.1423 | 4.2012 |
| 04/12/2023 | 4.216 | 4.3486 | 4.1865 | 4.2111 |
| 04/13/2023 | 4.2356 | 4.2946 | 4.157 | 4.1963 |
| 04/16/2023 | 4.1963 | 4.2258 | 4.0784 | 4.0833 |
| 04/17/2023 | 4.0882 | 4.1177 | 4.0686 | 4.0735 |
| 04/18/2023 | 4.0784 | 4.1472 | 4.0636 | 4.0882 |
| 04/19/2023 | 4.0882 | 4.1324 | 4.0833 | 4.1177 |
| 04/23/2023 | 4.1521 | 4.5255 | 4.0194 | 4.27 |
| 04/24/2023 | 4.27 | 4.3241 | 4.1472 | 4.2258 |
| 04/25/2023 | 4.2258 | 4.2258 | 3.9408 | 4.0194 |
| 04/26/2023 | 4.0145 | 4.103 | 3.9212 | 4.0538 |
| 04/27/2023 | 3.9261 | 4.4567 | 3.9261 | 4.4567 |
| 05/01/2023 | 4.5206 | 4.8842 | 4.329 | 4.4469 |
| 05/02/2023 | 4.4469 | 4.5059 | 4.0047 | 4.0342 |
| 05/03/2023 | 4.1865 | 4.216 | 3.9654 | 3.9899 |
| 05/04/2023 | 3.9899 | 4.2258 | 3.931 | 4.0342 |
| 05/07/2023 | 4.0342 | 4.1177 | 3.9408 | 4.0047 |
| 05/08/2023 | 3.9899 | 4.2455 | 3.6067 | 3.6067 |
| 05/09/2023 | 3.5772 | 3.5772 | 3.3905 | 3.4494 |
| 05/10/2023 | 3.4937 | 3.5968 | 3.4101 | 3.5084 |
| 05/11/2023 | 3.6706 | 3.6706 | 3.4544 | 3.4642 |
| 05/14/2023 | 3.4003 | 3.5133 | 3.2185 | 3.3806 |
| 05/15/2023 | 3.3806 | 3.4544 | 3.361 | 3.4396 |
| 05/16/2023 | 3.4396 | 3.6312 | 3.4396 | 3.6312 |
| 05/17/2023 | 3.6263 | 3.6263 | 3.4101 | 3.4494 |
| 05/21/2023 | 3.4494 | 3.4838 | 3.3954 | 3.4347 |
| 05/22/2023 | 3.4347 | 3.474 | 3.4101 | 3.4396 |
| 05/23/2023 | 3.4544 | 3.4544 | 3.3561 | 3.3757 |
| 05/24/2023 | 3.3856 | 3.4101 | 3.361 | 3.3806 |
| 05/25/2023 | 3.3806 | 3.4494 | 3.3659 | 3.4396 |
| 05/28/2023 | 3.4691 | 3.5919 | 3.3905 | 3.5821 |
| 05/29/2023 | 3.6116 | 3.9359 | 3.5428 | 3.9359 |
| 05/30/2023 | 3.9162 | 3.9162 | 3.7639 | 3.7688 |
| 05/31/2023 | 3.7737 | 4.0047 | 3.7737 | 3.8376 |
| 06/01/2023 | 3.8524 | 4.2209 | 3.8524 | 4.2209 |
| 06/04/2023 | 4.1767 | 4.6189 | 4.103 | 4.6189 |
| 06/05/2023 | 4.6435 | 4.9973 | 4.5452 | 4.6189 |
| 06/06/2023 | 4.5992 | 4.6828 | 4.4223 | 4.5501 |
| 06/07/2023 | 4.5501 | 4.6238 | 4.388 | 4.4862 |
| 06/08/2023 | 4.4862 | 4.5698 | 4.4223 | 4.4813 |
| 06/11/2023 | 4.4813 | 4.5305 | 4.4174 | 4.4174 |
| 06/12/2023 | 4.3585 | 4.3929 | 4.2209 | 4.2897 |
| 06/13/2023 | 4.2749 | 4.5206 | 4.1275 | 4.1275 |
| 06/14/2023 | 4.1226 | 4.3437 | 4.0882 | 4.2258 |
| 06/15/2023 | 4.2749 | 4.5943 | 4.2209 | 4.3192 |
| 06/18/2023 | 4.2946 | 4.4862 | 4.2504 | 4.383 |
| 06/19/2023 | 4.383 | 4.4076 | 4.2504 | 4.329 |
| 06/20/2023 | 4.329 | 4.6091 | 4.2258 | 4.3781 |
| 06/21/2023 | 4.383 | 4.8105 | 4.329 | 4.8056 |
| 06/22/2023 | 4.8646 | 4.953 | 4.5452 | 4.9137 |
| 06/25/2023 | 4.9137 | 5.3805 | 4.8892 | 5.3805 |
| 06/26/2023 | 5.3854 | 5.5574 | 5.238 | 5.3756 |
| 07/02/2023 | 5.41 | 5.8375 | 5.4051 | 5.749 |
| 07/03/2023 | 5.7785 | 6.3239 | 5.5034 | 6.3239 |
| 07/04/2023 | 6.3387 | 6.9529 | 6.3387 | 6.9529 |
| 07/05/2023 | 7.6457 | 7.6457 | 7.2674 | 7.6457 |
| 07/06/2023 | 8.1322 | 8.4074 | 8.0831 | 8.4074 |
| 07/09/2023 | 8.8447 | 9.0314 | 7.5671 | 7.9848 |
| 07/10/2023 | 7.9848 | 8.3484 | 7.3804 | 7.5278 |
| 07/11/2023 | 7.4934 | 7.7833 | 7.1249 | 7.1494 |
| 07/12/2023 | 7.0168 | 7.5671 | 6.9431 | 6.9873 |
| 07/13/2023 | 7.1249 | 7.1249 | 6.6237 | 6.7367 |
| 07/16/2023 | 6.7367 | 7.0512 | 6.7072 | 6.8104 |
| 07/17/2023 | 6.8104 | 6.8595 | 6.4566 | 6.4566 |
| 07/18/2023 | 6.319 | 6.9676 | 6.1421 | 6.5549 |
| 07/19/2023 | 6.5549 | 6.6237 | 6.4271 | 6.5254 |
| 07/20/2023 | 6.5303 | 6.5549 | 6.2208 | 6.2797 |
| 07/23/2023 | 6.2797 | 6.4664 | 5.9947 | 6.1716 |
| 07/24/2023 | 6.1372 | 6.4812 | 6.0635 | 6.2404 |
| 07/25/2023 | 6.2453 | 6.4271 | 6.1667 | 6.3682 |
| 07/26/2023 | 6.4517 | 7.002 | 6.4173 | 6.7514 |
| 07/27/2023 | 6.8645 | 7.4246 | 6.835 | 7.4246 |
| 07/30/2023 | 7.518 | 7.5671 | 6.9676 | 7.0266 |
| 07/31/2023 | 7.0266 | 7.0561 | 6.717 | 6.776 |
| 08/01/2023 | 6.7809 | 6.9578 | 6.5893 | 6.8251 |
| 08/02/2023 | 6.8251 | 6.9038 | 6.6089 | 6.6679 |
| 08/03/2023 | 6.6679 | 6.9136 | 6.5352 | 6.776 |
| 08/06/2023 | 6.7809 | 7.4492 | 6.7367 | 7.4492 |
| 08/07/2023 | 7.4738 | 8.1912 | 7.2428 | 8.1912 |
| 08/08/2023 | 9.0019 | 9.0068 | 8.8496 | 9.0068 |
| 08/09/2023 | 9.4736 | 9.8962 | 8.997 | 8.997 |
| 08/10/2023 | 8.771 | 9.4933 | 8.2796 | 8.4123 |
| 08/13/2023 | 8.4123 | 8.7071 | 8.088 | 8.088 |
| 08/14/2023 | 8.0978 | 8.3238 | 7.5671 | 7.7538 |
| 08/15/2023 | 7.8374 | 8.5253 | 7.7637 | 8.5253 |
| 08/16/2023 | 8.6039 | 9.3262 | 8.2796 | 8.3975 |
| 08/17/2023 | 8.4024 | 8.6825 | 8.1322 | 8.4761 |
| 08/20/2023 | 8.4761 | 8.7218 | 8.3287 | 8.5499 |
| 08/21/2023 | 8.5499 | 8.9331 | 8.3533 | 8.8692 |
| 08/22/2023 | 8.8938 | 9.0167 | 8.599 | 8.7415 |
| 08/23/2023 | 8.7366 | 9.3213 | 8.5351 | 8.599 |
| 08/24/2023 | 8.6088 | 8.7906 | 8.3779 | 8.6137 |
| 08/27/2023 | 8.7415 | 8.8938 | 8.6383 | 8.7464 |
| 08/28/2023 | 8.7955 | 9.0363 | 8.599 | 8.771 |
| 08/30/2023 | 8.7955 | 8.8692 | 8.5793 | 8.6973 |
| 08/31/2023 | 8.6973 | 8.7267 | 8.5646 | 8.6776 |
| 09/03/2023 | 8.6776 | 8.7317 | 8.2599 | 8.4909 |
| 09/04/2023 | 8.4712 | 8.7169 | 8.4123 | 8.6678 |
| 09/05/2023 | 8.8398 | 9.1346 | 8.4467 | 8.4811 |
| 09/06/2023 | 8.4811 | 8.5695 | 8.3582 | 8.5351 |
| 09/07/2023 | 8.5793 | 8.5793 | 8.3042 | 8.368 |
| 09/10/2023 | 8.5499 | 8.8103 | 8.4024 | 8.5449 |
| 09/11/2023 | 8.5449 | 8.5941 | 8.0634 | 8.1076 |
| 09/12/2023 | 8.1076 | 8.2255 | 7.9848 | 8.0634 |
| 09/13/2023 | 8.029 | 8.0585 | 7.6752 | 7.9651 |
| 09/14/2023 | 7.9651 | 8.7169 | 7.9651 | 8.3336 |
| 09/17/2023 | 8.3336 | 8.3336 | 7.6654 | 7.6654 |
| 09/18/2023 | 7.6654 | 7.9258 | 7.6408 | 7.857 |
| 09/19/2023 | 7.8865 | 7.9504 | 7.4934 | 7.8423 |
| 09/20/2023 | 7.8423 | 8.0683 | 7.7538 | 7.9799 |
| 09/21/2023 | 8.029 | 8.1322 | 7.8619 | 8.0339 |
| 09/24/2023 | 8.1617 | 8.5793 | 8.0192 | 8.4909 |
| 09/25/2023 | 8.54 | 8.7366 | 8.2255 | 8.3975 |
| 09/26/2023 | 8.4467 | 8.4909 | 8.2157 | 8.2354 |
| 09/27/2023 | 8.255 | 8.6334 | 8.1568 | 8.5744 |
| 09/28/2023 | 8.5842 | 8.658 | 8.314 | 8.3779 |
| 10/01/2023 | 8.5499 | 8.5499 | 8.2255 | 8.3386 |
| 10/02/2023 | 8.3386 | 8.486 | 8.201 | 8.4418 |
| 10/03/2023 | 8.4418 | 8.4761 | 8.2452 | 8.2943 |
| 10/04/2023 | 8.2943 | 8.6481 | 8.088 | 8.4565 |
| 10/05/2023 | 8.368 | 8.4418 | 8.2599 | 8.2894 |
| 10/08/2023 | 8.0339 | 8.1961 | 7.8177 | 7.8865 |
| 10/09/2023 | 7.8865 | 8.3042 | 7.8865 | 8.2059 |
| 10/10/2023 | 8.2059 | 8.2059 | 7.8619 | 7.9111 |
| 10/11/2023 | 7.9111 | 8.0536 | 7.3706 | 7.7882 |
| 10/12/2023 | 7.7637 | 7.7637 | 7.4394 | 7.6408 |
| 10/15/2023 | 7.518 | 7.685 | 7.3214 | 7.3558 |
| 10/16/2023 | 7.3755 | 7.5425 | 7.2969 | 7.5376 |
| 10/17/2023 | 7.5081 | 7.5081 | 7.3214 | 7.3607 |
| 10/18/2023 | 7.3607 | 7.4885 | 7.2919 | 7.4197 |
| 10/19/2023 | 7.4148 | 7.4197 | 7.0708 | 7.1494 |
| 10/22/2023 | 7.1494 | 7.4344 | 7.0708 | 7.4197 |
| 10/23/2023 | 7.4394 | 7.7145 | 7.3263 | 7.6408 |
| 10/24/2023 | 7.6654 | 7.803 | 6.9038 | 6.9038 |
| 10/25/2023 | 6.8939 | 7.5917 | 6.7907 | 7.3263 |
| 10/26/2023 | 7.3706 | 7.8521 | 7.1249 | 7.3116 |
| 10/29/2023 | 7.346 | 7.5376 | 7.2084 | 7.3214 |
| 10/30/2023 | 7.3214 | 7.5573 | 7.1986 | 7.3214 |
| 10/31/2023 | 7.4197 | 7.4197 | 6.9578 | 7.2182 |
| 11/01/2023 | 7.2674 | 7.5966 | 7.1888 | 7.4541 |
| 11/02/2023 | 7.4492 | 7.459 | 7.233 | 7.4 |
| 11/05/2023 | 7.4639 | 7.6163 | 7.405 | 7.572 |
| 11/06/2023 | 7.5671 | 7.9111 | 7.5229 | 7.9062 |
| 11/07/2023 | 7.9062 | 7.9848 | 7.7194 | 7.8521 |
| 11/08/2023 | 7.7686 | 7.8472 | 7.6163 | 7.7637 |
| 11/09/2023 | 7.7637 | 8.0487 | 7.7194 | 7.8963 |
| 11/12/2023 | 7.9111 | 8.0978 | 7.744 | 7.8619 |
| 11/13/2023 | 7.9799 | 7.9799 | 7.631 | 7.8325 |
| 11/14/2023 | 7.8767 | 7.9111 | 7.6408 | 7.7391 |
| 11/15/2023 | 7.7391 | 8.2747 | 7.7194 | 7.8767 |
| 11/16/2023 | 7.8521 | 8.1371 | 7.7882 | 8.0536 |
| 11/19/2023 | 8.1568 | 8.599 | 8.1518 | 8.373 |
| 11/20/2023 | 8.4614 | 8.8643 | 8.4614 | 8.7267 |
| 11/21/2023 | 8.7562 | 8.8692 | 8.4516 | 8.6973 |
| 11/22/2023 | 8.7955 | 9.3115 | 8.5105 | 8.7808 |
| 11/23/2023 | 8.7808 | 8.9823 | 8.5548 | 8.8054 |
| 11/26/2023 | 8.8398 | 8.8987 | 8.5499 | 8.6629 |
| 11/27/2023 | 8.6727 | 8.7562 | 8.3238 | 8.3779 |
| 11/28/2023 | 8.4024 | 8.7218 | 8.3582 | 8.5351 |
| 11/29/2023 | 8.7022 | 8.7955 | 8.4172 | 8.5253 |
| 11/30/2023 | 8.54 | 8.599 | 8.0241 | 8.1076 |
| 12/03/2023 | 8.1273 | 8.3779 | 8.0732 | 8.2599 |
| 12/04/2023 | 8.2599 | 8.9036 | 8.1322 | 8.8447 |
| 12/05/2023 | 8.8496 | 9.3115 | 8.5253 | 8.6285 |
| 12/06/2023 | 8.6285 | 8.6973 | 7.8668 | 7.9897 |
| 12/07/2023 | 7.9995 | 8.2255 | 7.8374 | 7.857 |
| 12/10/2023 | 7.857 | 7.9651 | 7.4541 | 7.4541 |
| 12/11/2023 | 7.4541 | 7.6408 | 7.3706 | 7.6408 |
| 12/12/2023 | 7.6359 | 7.6359 | 7.174 | 7.2133 |
| 12/13/2023 | 7.2133 | 7.4541 | 7.0757 | 7.2428 |
| 12/14/2023 | 7.2723 | 7.4197 | 7.2281 | 7.3657 |
| 12/17/2023 | 7.2674 | 7.3951 | 7.1003 | 7.1888 |
| 12/18/2023 | 7.1544 | 7.2281 | 7.0659 | 7.2133 |
| 12/19/2023 | 7.2133 | 7.2821 | 6.9578 | 7.0168 |
| 12/20/2023 | 7.0168 | 7.2576 | 6.9185 | 7.1642 |
| 12/21/2023 | 7.1789 | 7.2084 | 6.9332 | 6.9726 |
| 12/24/2023 | 6.8399 | 6.8743 | 6.2994 | 6.6089 |
| 12/25/2023 | 6.6089 | 6.6974 | 6.4615 | 6.604 |
| 12/26/2023 | 6.604 | 6.7072 | 6.2748 | 6.604 |
| 12/27/2023 | 6.604 | 6.8595 | 6.604 | 6.7809 |
| 12/28/2023 | 6.7809 | 7.0512 | 6.7809 | 7.0413 |