SEKUR
SEKURO PLASTİK AMBALAJ SANAYİ A.Ş.
15:10:01
9.3 ₺
-1.030 (%-9.97)
Previous Close: 10.33·
Volatility: 6.780
Day Low₺9.3
Day High₺10
Market Data
Spot Rate
B:—
A:9.3
Week over week (WoW)
+3.56%
Month over month (MoM)
+17.72%
Year to date (YTD)
+161.97%
Year over year (YoY)
+111.84%
SEKUR: SEKURO PLASTİK AMBALAJ SANAYİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.2979
CLOSE 0.2978
Low
LOW 0.2097
High
HIGH 0.5624
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2821 | 0.2821 | 0.2726 | 0.2774 |
| 01/02/2019 | 0.2764 | 0.2812 | 0.2707 | 0.2707 |
| 01/03/2019 | 0.2755 | 0.2812 | 0.2688 | 0.2764 |
| 01/06/2019 | 0.2793 | 0.2802 | 0.2736 | 0.2764 |
| 01/07/2019 | 0.2764 | 0.2783 | 0.2716 | 0.2755 |
| 01/08/2019 | 0.2764 | 0.3002 | 0.2707 | 0.2764 |
| 01/09/2019 | 0.2783 | 0.2802 | 0.2745 | 0.2755 |
| 01/10/2019 | 0.2764 | 0.2774 | 0.2736 | 0.2745 |
| 01/13/2019 | 0.2736 | 0.2783 | 0.2697 | 0.2736 |
| 01/14/2019 | 0.2736 | 0.2774 | 0.2716 | 0.2726 |
| 01/15/2019 | 0.2736 | 0.2831 | 0.2716 | 0.2755 |
| 01/16/2019 | 0.2755 | 0.2821 | 0.2736 | 0.2745 |
| 01/17/2019 | 0.2755 | 0.3288 | 0.2745 | 0.2859 |
| 01/20/2019 | 0.2879 | 0.3136 | 0.2859 | 0.2888 |
| 01/21/2019 | 0.2907 | 0.2926 | 0.2831 | 0.285 |
| 01/22/2019 | 0.285 | 0.2859 | 0.2812 | 0.2821 |
| 01/23/2019 | 0.2821 | 0.2993 | 0.2821 | 0.2898 |
| 01/24/2019 | 0.2907 | 0.3069 | 0.2888 | 0.2964 |
| 01/27/2019 | 0.3002 | 0.3107 | 0.2964 | 0.3012 |
| 01/28/2019 | 0.2983 | 0.304 | 0.2964 | 0.2964 |
| 01/29/2019 | 0.2964 | 0.306 | 0.2955 | 0.3012 |
| 01/30/2019 | 0.3012 | 0.304 | 0.2945 | 0.2945 |
| 01/31/2019 | 0.2945 | 0.305 | 0.2917 | 0.2917 |
| 02/03/2019 | 0.2945 | 0.2974 | 0.2917 | 0.2936 |
| 02/04/2019 | 0.2917 | 0.2974 | 0.2907 | 0.2907 |
| 02/05/2019 | 0.2936 | 0.2936 | 0.2879 | 0.2898 |
| 02/06/2019 | 0.2907 | 0.2917 | 0.2859 | 0.2859 |
| 02/07/2019 | 0.2869 | 0.2974 | 0.2859 | 0.2888 |
| 02/10/2019 | 0.2888 | 0.2955 | 0.2888 | 0.2917 |
| 02/11/2019 | 0.2945 | 0.3012 | 0.2926 | 0.2974 |
| 02/12/2019 | 0.2993 | 0.3212 | 0.2945 | 0.3012 |
| 02/13/2019 | 0.3031 | 0.304 | 0.2917 | 0.3002 |
| 02/14/2019 | 0.3031 | 0.305 | 0.2964 | 0.3002 |
| 02/17/2019 | 0.3002 | 0.3022 | 0.2964 | 0.2974 |
| 02/18/2019 | 0.3002 | 0.3164 | 0.2936 | 0.3012 |
| 02/19/2019 | 0.3022 | 0.3117 | 0.2983 | 0.305 |
| 02/20/2019 | 0.306 | 0.3174 | 0.304 | 0.3136 |
| 02/21/2019 | 0.3164 | 0.3336 | 0.3126 | 0.3279 |
| 02/24/2019 | 0.3307 | 0.3527 | 0.3193 | 0.3403 |
| 02/25/2019 | 0.3431 | 0.3479 | 0.3336 | 0.3374 |
| 02/26/2019 | 0.3374 | 0.3384 | 0.3269 | 0.3364 |
| 02/27/2019 | 0.3364 | 0.3384 | 0.325 | 0.3288 |
| 02/28/2019 | 0.3288 | 0.3317 | 0.3183 | 0.3212 |
| 03/03/2019 | 0.3222 | 0.3269 | 0.3193 | 0.3241 |
| 03/04/2019 | 0.3241 | 0.3241 | 0.3155 | 0.3174 |
| 03/05/2019 | 0.3183 | 0.3183 | 0.3031 | 0.306 |
| 03/06/2019 | 0.3069 | 0.3088 | 0.2945 | 0.2955 |
| 03/07/2019 | 0.2955 | 0.3012 | 0.2888 | 0.2926 |
| 03/10/2019 | 0.2926 | 0.2974 | 0.2907 | 0.2926 |
| 03/11/2019 | 0.2812 | 0.2907 | 0.2764 | 0.2831 |
| 03/12/2019 | 0.284 | 0.3164 | 0.2831 | 0.2907 |
| 03/13/2019 | 0.2917 | 0.3002 | 0.2907 | 0.2945 |
| 03/14/2019 | 0.2964 | 0.3012 | 0.2926 | 0.2983 |
| 03/17/2019 | 0.2993 | 0.3126 | 0.2983 | 0.3012 |
| 03/18/2019 | 0.3012 | 0.3126 | 0.2993 | 0.3031 |
| 03/19/2019 | 0.3069 | 0.3126 | 0.3022 | 0.304 |
| 03/20/2019 | 0.3069 | 0.3069 | 0.2964 | 0.2993 |
| 03/21/2019 | 0.2993 | 0.3012 | 0.2869 | 0.2888 |
| 03/24/2019 | 0.2869 | 0.2926 | 0.2783 | 0.285 |
| 03/25/2019 | 0.285 | 0.2898 | 0.2764 | 0.2793 |
| 03/26/2019 | 0.2812 | 0.2831 | 0.2659 | 0.2669 |
| 03/27/2019 | 0.2707 | 0.2736 | 0.2621 | 0.2678 |
| 03/28/2019 | 0.2697 | 0.2745 | 0.265 | 0.2736 |
| 03/31/2019 | 0.2755 | 0.2812 | 0.2678 | 0.2793 |
| 04/01/2019 | 0.2802 | 0.2993 | 0.2802 | 0.2907 |
| 04/02/2019 | 0.2907 | 0.2955 | 0.2859 | 0.2898 |
| 04/03/2019 | 0.2898 | 0.2936 | 0.284 | 0.2926 |
| 04/04/2019 | 0.2983 | 0.2983 | 0.2898 | 0.2926 |
| 04/07/2019 | 0.2955 | 0.2955 | 0.2879 | 0.2936 |
| 04/08/2019 | 0.2945 | 0.2974 | 0.2898 | 0.2936 |
| 04/09/2019 | 0.2964 | 0.2964 | 0.2907 | 0.2926 |
| 04/10/2019 | 0.2945 | 0.2945 | 0.2869 | 0.2888 |
| 04/11/2019 | 0.2888 | 0.2888 | 0.2783 | 0.2831 |
| 04/14/2019 | 0.2869 | 0.2869 | 0.2783 | 0.2812 |
| 04/15/2019 | 0.2859 | 0.2879 | 0.2812 | 0.2821 |
| 04/16/2019 | 0.284 | 0.2888 | 0.2793 | 0.2821 |
| 04/17/2019 | 0.2831 | 0.285 | 0.2774 | 0.2802 |
| 04/18/2019 | 0.2831 | 0.2917 | 0.2793 | 0.2812 |
| 04/21/2019 | 0.2812 | 0.2831 | 0.2783 | 0.2812 |
| 04/23/2019 | 0.2831 | 0.2831 | 0.2793 | 0.2802 |
| 04/24/2019 | 0.2821 | 0.2831 | 0.2716 | 0.2726 |
| 04/25/2019 | 0.2764 | 0.2859 | 0.2688 | 0.2745 |
| 04/28/2019 | 0.2774 | 0.2774 | 0.2716 | 0.2716 |
| 04/29/2019 | 0.2736 | 0.2745 | 0.2678 | 0.2707 |
| 05/01/2019 | 0.2774 | 0.2774 | 0.2621 | 0.2697 |
| 05/02/2019 | 0.2678 | 0.2707 | 0.2573 | 0.2688 |
| 05/05/2019 | 0.2669 | 0.2669 | 0.245 | 0.2554 |
| 05/06/2019 | 0.2488 | 0.2554 | 0.2459 | 0.2516 |
| 05/07/2019 | 0.2516 | 0.2564 | 0.2497 | 0.2535 |
| 05/08/2019 | 0.2516 | 0.2545 | 0.244 | 0.245 |
| 05/09/2019 | 0.2469 | 0.2707 | 0.2459 | 0.2526 |
| 05/12/2019 | 0.2507 | 0.2516 | 0.2411 | 0.2431 |
| 05/13/2019 | 0.245 | 0.245 | 0.2354 | 0.2411 |
| 05/14/2019 | 0.244 | 0.244 | 0.2316 | 0.2345 |
| 05/15/2019 | 0.2373 | 0.2373 | 0.2326 | 0.2335 |
| 05/16/2019 | 0.2345 | 0.2497 | 0.2297 | 0.2335 |
| 05/19/2019 | 0.2335 | 0.2345 | 0.2307 | 0.2326 |
| 05/20/2019 | 0.2326 | 0.2364 | 0.2297 | 0.2307 |
| 05/21/2019 | 0.2316 | 0.2316 | 0.2192 | 0.2202 |
| 05/22/2019 | 0.2097 | 0.224 | 0.2097 | 0.2192 |
| 05/23/2019 | 0.2221 | 0.223 | 0.2173 | 0.2202 |
| 05/26/2019 | 0.2211 | 0.2326 | 0.2192 | 0.2211 |
| 05/27/2019 | 0.2221 | 0.2288 | 0.2202 | 0.224 |
| 05/28/2019 | 0.223 | 0.2259 | 0.2211 | 0.223 |
| 05/29/2019 | 0.223 | 0.2288 | 0.2221 | 0.2268 |
| 05/30/2019 | 0.2278 | 0.2392 | 0.224 | 0.2354 |
| 06/02/2019 | 0.2307 | 0.2411 | 0.2307 | 0.2373 |
| 06/06/2019 | 0.2373 | 0.2431 | 0.2345 | 0.2373 |
| 06/09/2019 | 0.2373 | 0.2402 | 0.2364 | 0.2373 |
| 06/10/2019 | 0.2383 | 0.2554 | 0.2373 | 0.2526 |
| 06/11/2019 | 0.2535 | 0.2612 | 0.2478 | 0.2507 |
| 06/12/2019 | 0.2497 | 0.2497 | 0.2373 | 0.2402 |
| 06/13/2019 | 0.2383 | 0.244 | 0.2345 | 0.2373 |
| 06/16/2019 | 0.2431 | 0.2431 | 0.2345 | 0.2392 |
| 06/17/2019 | 0.2402 | 0.245 | 0.2373 | 0.245 |
| 06/18/2019 | 0.244 | 0.2478 | 0.2402 | 0.2411 |
| 06/19/2019 | 0.2431 | 0.2469 | 0.2402 | 0.2421 |
| 06/20/2019 | 0.2421 | 0.245 | 0.2383 | 0.2392 |
| 06/23/2019 | 0.2421 | 0.2469 | 0.2383 | 0.2402 |
| 06/24/2019 | 0.2411 | 0.2431 | 0.2392 | 0.2402 |
| 06/25/2019 | 0.2392 | 0.245 | 0.2373 | 0.2373 |
| 06/26/2019 | 0.2402 | 0.2497 | 0.2383 | 0.2459 |
| 06/27/2019 | 0.2488 | 0.2507 | 0.2431 | 0.2497 |
| 06/30/2019 | 0.2507 | 0.2526 | 0.2459 | 0.2488 |
| 07/01/2019 | 0.2488 | 0.2516 | 0.2459 | 0.2478 |
| 07/02/2019 | 0.2459 | 0.2516 | 0.2459 | 0.2469 |
| 07/03/2019 | 0.2478 | 0.2516 | 0.245 | 0.2507 |
| 07/04/2019 | 0.2507 | 0.2545 | 0.2488 | 0.2516 |
| 07/07/2019 | 0.2488 | 0.2526 | 0.244 | 0.2526 |
| 07/08/2019 | 0.2526 | 0.2526 | 0.2383 | 0.2383 |
| 07/09/2019 | 0.2392 | 0.244 | 0.2335 | 0.2383 |
| 07/10/2019 | 0.2392 | 0.2431 | 0.2392 | 0.2411 |
| 07/11/2019 | 0.2411 | 0.2421 | 0.2307 | 0.2354 |
| 07/15/2019 | 0.2354 | 0.2411 | 0.2354 | 0.2383 |
| 07/16/2019 | 0.2411 | 0.2507 | 0.2373 | 0.2431 |
| 07/17/2019 | 0.244 | 0.2488 | 0.2421 | 0.245 |
| 07/18/2019 | 0.2459 | 0.2478 | 0.244 | 0.245 |
| 07/21/2019 | 0.245 | 0.2478 | 0.2431 | 0.244 |
| 07/22/2019 | 0.244 | 0.2469 | 0.2431 | 0.245 |
| 07/23/2019 | 0.245 | 0.2459 | 0.2411 | 0.244 |
| 07/24/2019 | 0.244 | 0.2516 | 0.2431 | 0.2497 |
| 07/25/2019 | 0.2516 | 0.264 | 0.2497 | 0.2554 |
| 07/28/2019 | 0.2554 | 0.2573 | 0.2488 | 0.2526 |
| 07/29/2019 | 0.2535 | 0.2659 | 0.2497 | 0.2564 |
| 07/30/2019 | 0.2573 | 0.2621 | 0.2526 | 0.2526 |
| 07/31/2019 | 0.2516 | 0.2545 | 0.2497 | 0.2526 |
| 08/01/2019 | 0.2516 | 0.2573 | 0.2488 | 0.2507 |
| 08/04/2019 | 0.2526 | 0.2526 | 0.2459 | 0.2469 |
| 08/05/2019 | 0.2469 | 0.2707 | 0.2411 | 0.2488 |
| 08/06/2019 | 0.2488 | 0.2507 | 0.2421 | 0.244 |
| 08/07/2019 | 0.244 | 0.2469 | 0.2402 | 0.2459 |
| 08/08/2019 | 0.2459 | 0.2459 | 0.2402 | 0.2402 |
| 08/14/2019 | 0.2402 | 0.2421 | 0.2364 | 0.2392 |
| 08/15/2019 | 0.2402 | 0.2402 | 0.2307 | 0.2354 |
| 08/18/2019 | 0.2364 | 0.2431 | 0.2364 | 0.2383 |
| 08/19/2019 | 0.2431 | 0.2488 | 0.2383 | 0.244 |
| 08/20/2019 | 0.244 | 0.2469 | 0.2392 | 0.2411 |
| 08/21/2019 | 0.2421 | 0.244 | 0.2392 | 0.2421 |
| 08/22/2019 | 0.244 | 0.244 | 0.2373 | 0.2411 |
| 08/25/2019 | 0.2383 | 0.2431 | 0.2383 | 0.2431 |
| 08/26/2019 | 0.2431 | 0.2459 | 0.2411 | 0.244 |
| 08/27/2019 | 0.245 | 0.2812 | 0.2421 | 0.2669 |
| 08/28/2019 | 0.2669 | 0.2716 | 0.2535 | 0.2545 |
| 09/01/2019 | 0.2545 | 0.2564 | 0.2488 | 0.2526 |
| 09/02/2019 | 0.2535 | 0.2573 | 0.2507 | 0.2535 |
| 09/03/2019 | 0.2535 | 0.2659 | 0.2526 | 0.264 |
| 09/04/2019 | 0.2631 | 0.3012 | 0.2631 | 0.2755 |
| 09/05/2019 | 0.2745 | 0.2821 | 0.2707 | 0.2726 |
| 09/08/2019 | 0.2774 | 0.2812 | 0.2755 | 0.2764 |
| 09/09/2019 | 0.2755 | 0.2898 | 0.2755 | 0.2888 |
| 09/10/2019 | 0.2955 | 0.2993 | 0.2888 | 0.2945 |
| 09/11/2019 | 0.2945 | 0.2945 | 0.2869 | 0.2926 |
| 09/12/2019 | 0.2945 | 0.3079 | 0.2926 | 0.3022 |
| 09/15/2019 | 0.3002 | 0.3107 | 0.2983 | 0.3031 |
| 09/16/2019 | 0.3031 | 0.306 | 0.2926 | 0.2964 |
| 09/17/2019 | 0.2964 | 0.3002 | 0.2907 | 0.2955 |
| 09/18/2019 | 0.2964 | 0.2974 | 0.2907 | 0.2917 |
| 09/19/2019 | 0.2917 | 0.305 | 0.2898 | 0.2955 |
| 09/22/2019 | 0.2936 | 0.2964 | 0.2802 | 0.285 |
| 09/23/2019 | 0.2859 | 0.2898 | 0.2812 | 0.285 |
| 09/24/2019 | 0.285 | 0.2879 | 0.2764 | 0.284 |
| 09/25/2019 | 0.285 | 0.2898 | 0.284 | 0.2869 |
| 09/26/2019 | 0.2869 | 0.2907 | 0.285 | 0.2879 |
| 09/29/2019 | 0.2898 | 0.2955 | 0.2869 | 0.2898 |
| 09/30/2019 | 0.2898 | 0.2907 | 0.284 | 0.2879 |
| 10/01/2019 | 0.2879 | 0.2898 | 0.284 | 0.2859 |
| 10/02/2019 | 0.2831 | 0.304 | 0.2831 | 0.2926 |
| 10/03/2019 | 0.2907 | 0.2993 | 0.2879 | 0.2907 |
| 10/06/2019 | 0.2907 | 0.3012 | 0.2888 | 0.2917 |
| 10/07/2019 | 0.2926 | 0.2926 | 0.2831 | 0.2879 |
| 10/08/2019 | 0.2888 | 0.2907 | 0.2764 | 0.2793 |
| 10/09/2019 | 0.2831 | 0.2831 | 0.2583 | 0.2707 |
| 10/10/2019 | 0.2726 | 0.2907 | 0.2688 | 0.2869 |
| 10/13/2019 | 0.2821 | 0.2955 | 0.2707 | 0.2736 |
| 10/14/2019 | 0.2764 | 0.2812 | 0.2764 | 0.2812 |
| 10/15/2019 | 0.2774 | 0.2802 | 0.2583 | 0.2802 |
| 10/16/2019 | 0.2859 | 0.2859 | 0.2736 | 0.2802 |
| 10/17/2019 | 0.2869 | 0.2898 | 0.284 | 0.2898 |
| 10/20/2019 | 0.2869 | 0.3002 | 0.2869 | 0.2917 |
| 10/21/2019 | 0.2917 | 0.2974 | 0.2898 | 0.2955 |
| 10/22/2019 | 0.2974 | 0.3002 | 0.2936 | 0.2974 |
| 10/23/2019 | 0.3002 | 0.3031 | 0.2926 | 0.2936 |
| 10/24/2019 | 0.2936 | 0.3088 | 0.2926 | 0.3079 |
| 10/27/2019 | 0.3098 | 0.3641 | 0.3088 | 0.3403 |
| 10/29/2019 | 0.3403 | 0.3717 | 0.3145 | 0.3336 |
| 10/30/2019 | 0.3364 | 0.3555 | 0.3279 | 0.3422 |
| 10/31/2019 | 0.346 | 0.3527 | 0.3374 | 0.3441 |
| 11/03/2019 | 0.3517 | 0.3517 | 0.3393 | 0.3441 |
| 11/04/2019 | 0.3412 | 0.346 | 0.3193 | 0.3431 |
| 11/05/2019 | 0.3431 | 0.3574 | 0.3326 | 0.3527 |
| 11/06/2019 | 0.3593 | 0.3689 | 0.3498 | 0.3574 |
| 11/07/2019 | 0.3555 | 0.365 | 0.3489 | 0.3565 |
| 11/10/2019 | 0.3593 | 0.3679 | 0.3507 | 0.3641 |
| 11/11/2019 | 0.3679 | 0.3746 | 0.3632 | 0.3708 |
| 11/12/2019 | 0.3736 | 0.426 | 0.3708 | 0.4013 |
| 11/13/2019 | 0.4108 | 0.4203 | 0.3746 | 0.3784 |
| 11/14/2019 | 0.3784 | 0.3822 | 0.3641 | 0.367 |
| 11/17/2019 | 0.3679 | 0.3822 | 0.366 | 0.3736 |
| 11/18/2019 | 0.3755 | 0.4003 | 0.3755 | 0.3879 |
| 11/19/2019 | 0.3879 | 0.3984 | 0.3803 | 0.3918 |
| 11/20/2019 | 0.4003 | 0.4022 | 0.386 | 0.4013 |
| 11/21/2019 | 0.3956 | 0.4013 | 0.3898 | 0.3936 |
| 11/24/2019 | 0.3984 | 0.4022 | 0.3765 | 0.3765 |
| 11/25/2019 | 0.3775 | 0.3879 | 0.3708 | 0.3851 |
| 11/26/2019 | 0.3851 | 0.3946 | 0.3813 | 0.3889 |
| 11/27/2019 | 0.3908 | 0.428 | 0.387 | 0.4117 |
| 11/28/2019 | 0.4117 | 0.4146 | 0.4003 | 0.4032 |
| 12/01/2019 | 0.4032 | 0.4146 | 0.4022 | 0.4108 |
| 12/02/2019 | 0.4127 | 0.4413 | 0.4099 | 0.4308 |
| 12/03/2019 | 0.4308 | 0.4518 | 0.4289 | 0.4442 |
| 12/04/2019 | 0.4442 | 0.4499 | 0.4327 | 0.4375 |
| 12/05/2019 | 0.4394 | 0.4508 | 0.4251 | 0.4403 |
| 12/08/2019 | 0.4413 | 0.447 | 0.4232 | 0.4385 |
| 12/09/2019 | 0.4423 | 0.4432 | 0.4289 | 0.4318 |
| 12/10/2019 | 0.4194 | 0.4423 | 0.4194 | 0.4337 |
| 12/11/2019 | 0.4356 | 0.4423 | 0.4337 | 0.4385 |
| 12/12/2019 | 0.4413 | 0.4413 | 0.4308 | 0.4327 |
| 12/15/2019 | 0.4327 | 0.4385 | 0.4289 | 0.4327 |
| 12/16/2019 | 0.4337 | 0.4413 | 0.4308 | 0.4327 |
| 12/17/2019 | 0.4327 | 0.4327 | 0.4146 | 0.4194 |
| 12/18/2019 | 0.4232 | 0.4251 | 0.4108 | 0.4194 |
| 12/19/2019 | 0.4194 | 0.4508 | 0.4137 | 0.4508 |
| 12/22/2019 | 0.4546 | 0.5147 | 0.4528 | 0.509 |
| 12/23/2019 | 0.5319 | 0.5624 | 0.5147 | 0.5519 |
| 12/24/2019 | 0.5567 | 0.5576 | 0.5147 | 0.5147 |
| 12/25/2019 | 0.5138 | 0.5147 | 0.4852 | 0.4985 |
| 12/26/2019 | 0.5052 | 0.5614 | 0.5052 | 0.5366 |
| 12/29/2019 | 0.5424 | 0.5528 | 0.5204 | 0.5242 |
| 12/30/2019 | 0.5214 | 0.5261 | 0.5042 | 0.5109 |