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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.4356
CLOSE 4.4316
Low
LOW 3.1706
High
HIGH 6.1887
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.9846 | 3.9846 | 3.7407 | 3.8321 |
| 01/02/2025 | 3.8321 | 3.8687 | 3.6462 | 3.7803 |
| 01/05/2025 | 3.7498 | 3.7803 | 3.6889 | 3.7803 |
| 01/06/2025 | 3.7803 | 3.8047 | 3.6919 | 3.701 |
| 01/07/2025 | 3.7041 | 3.7346 | 3.6126 | 3.6157 |
| 01/08/2025 | 3.6736 | 3.7376 | 3.6218 | 3.7163 |
| 01/09/2025 | 3.7193 | 3.7346 | 3.6584 | 3.6675 |
| 01/12/2025 | 3.6675 | 3.6767 | 3.5608 | 3.6553 |
| 01/13/2025 | 3.6553 | 3.6736 | 3.57 | 3.6431 |
| 01/14/2025 | 3.6431 | 3.6553 | 3.5882 | 3.637 |
| 01/15/2025 | 3.637 | 3.637 | 3.5059 | 3.5669 |
| 01/16/2025 | 3.5974 | 3.7498 | 3.4785 | 3.7498 |
| 01/19/2025 | 3.7498 | 3.762 | 3.5974 | 3.634 |
| 01/20/2025 | 3.7193 | 3.7376 | 3.6126 | 3.6767 |
| 01/21/2025 | 3.6767 | 3.7041 | 3.6126 | 3.6919 |
| 01/22/2025 | 3.7041 | 3.7041 | 3.6187 | 3.6431 |
| 01/23/2025 | 3.6584 | 3.6767 | 3.5791 | 3.6584 |
| 01/26/2025 | 3.6157 | 3.7041 | 3.5791 | 3.6645 |
| 01/27/2025 | 3.6675 | 3.6675 | 3.5974 | 3.6523 |
| 01/28/2025 | 3.6523 | 3.6828 | 3.5364 | 3.6248 |
| 01/29/2025 | 3.6248 | 3.6523 | 3.5364 | 3.5608 |
| 01/30/2025 | 3.5608 | 3.6218 | 3.5059 | 3.5882 |
| 02/02/2025 | 3.5882 | 3.5943 | 3.4145 | 3.4145 |
| 02/03/2025 | 3.4145 | 3.4968 | 3.262 | 3.3809 |
| 02/04/2025 | 3.4419 | 3.6035 | 3.384 | 3.4389 |
| 02/05/2025 | 3.4389 | 3.5303 | 3.384 | 3.5303 |
| 02/06/2025 | 3.5303 | 3.5303 | 3.4419 | 3.4846 |
| 02/09/2025 | 3.4907 | 3.6889 | 3.4907 | 3.6706 |
| 02/10/2025 | 3.6584 | 3.8626 | 3.6584 | 3.7376 |
| 02/11/2025 | 3.8687 | 3.8687 | 3.6614 | 3.698 |
| 02/12/2025 | 3.698 | 3.7193 | 3.5486 | 3.6736 |
| 02/13/2025 | 3.6584 | 3.6675 | 3.5669 | 3.6157 |
| 02/16/2025 | 3.6157 | 3.7498 | 3.5059 | 3.5669 |
| 02/17/2025 | 3.5608 | 3.5913 | 3.5059 | 3.5486 |
| 02/18/2025 | 3.5456 | 3.5456 | 3.3535 | 3.4358 |
| 02/19/2025 | 3.4145 | 3.573 | 3.3535 | 3.5059 |
| 02/20/2025 | 3.5059 | 3.7498 | 3.4145 | 3.4572 |
| 02/23/2025 | 3.4694 | 3.5486 | 3.4145 | 3.4541 |
| 02/24/2025 | 3.4541 | 3.4754 | 3.2072 | 3.3748 |
| 02/25/2025 | 3.3657 | 3.4084 | 3.323 | 3.3322 |
| 02/26/2025 | 3.3322 | 3.4511 | 3.2925 | 3.3962 |
| 02/27/2025 | 3.5212 | 3.5273 | 3.3962 | 3.4815 |
| 03/02/2025 | 3.5212 | 3.5273 | 3.3535 | 3.387 |
| 03/03/2025 | 3.387 | 3.3992 | 3.2194 | 3.3383 |
| 03/04/2025 | 3.3352 | 3.3352 | 3.1706 | 3.3078 |
| 03/05/2025 | 3.3047 | 3.4754 | 3.2773 | 3.4267 |
| 03/06/2025 | 3.4998 | 3.4998 | 3.3261 | 3.4328 |
| 03/09/2025 | 3.4328 | 3.4907 | 3.3535 | 3.4206 |
| 03/10/2025 | 3.4114 | 3.4754 | 3.3687 | 3.4389 |
| 03/11/2025 | 3.4267 | 3.4328 | 3.3809 | 3.387 |
| 03/12/2025 | 3.384 | 3.5059 | 3.3657 | 3.5059 |
| 03/13/2025 | 3.5059 | 3.8565 | 3.4633 | 3.8565 |
| 03/16/2025 | 3.9327 | 4.1827 | 3.8626 | 4.0425 |
| 03/17/2025 | 3.9754 | 4.0699 | 3.8108 | 3.9937 |
| 03/18/2025 | 3.8413 | 3.9602 | 3.7498 | 3.7742 |
| 03/19/2025 | 3.7742 | 4.1157 | 3.7498 | 4.009 |
| 03/20/2025 | 4.1157 | 4.1157 | 3.8199 | 4.009 |
| 03/23/2025 | 4.009 | 4.0669 | 3.9206 | 4.009 |
| 03/24/2025 | 4.009 | 4.1431 | 3.9327 | 4.0669 |
| 03/25/2025 | 4.1157 | 4.1553 | 4.0669 | 4.1126 |
| 03/26/2025 | 4.1401 | 4.2986 | 4.0821 | 4.2498 |
| 03/27/2025 | 4.2529 | 4.3352 | 4.2193 | 4.2742 |
| 04/01/2025 | 4.2742 | 4.6156 | 4.2529 | 4.6156 |
| 04/02/2025 | 4.6187 | 4.7193 | 4.5364 | 4.573 |
| 04/03/2025 | 4.6522 | 4.951 | 4.573 | 4.9083 |
| 04/06/2025 | 4.9083 | 5.0912 | 4.7589 | 4.8473 |
| 04/07/2025 | 4.8473 | 4.8778 | 4.4663 | 4.4663 |
| 04/08/2025 | 4.4053 | 4.8321 | 4.2833 | 4.512 |
| 04/09/2025 | 4.573 | 4.9205 | 4.5272 | 4.8169 |
| 04/10/2025 | 4.8169 | 4.8809 | 4.5791 | 4.8473 |
| 04/13/2025 | 4.8412 | 4.9784 | 4.7864 | 4.9449 |
| 04/14/2025 | 4.9449 | 5.1613 | 4.9449 | 4.9967 |
| 04/15/2025 | 4.9967 | 5.0303 | 4.8169 | 4.8809 |
| 04/16/2025 | 4.8809 | 4.9967 | 4.7894 | 4.8778 |
| 04/17/2025 | 4.8473 | 4.9236 | 4.829 | 4.8473 |
| 04/20/2025 | 4.8778 | 4.8778 | 4.7559 | 4.8016 |
| 04/21/2025 | 4.8016 | 4.8199 | 4.7132 | 4.7467 |
| 04/23/2025 | 4.7467 | 4.8748 | 4.6583 | 4.8748 |
| 04/24/2025 | 4.8138 | 4.8717 | 4.6583 | 4.8595 |
| 04/27/2025 | 4.8595 | 5.0425 | 4.7559 | 4.8565 |
| 04/28/2025 | 4.8565 | 5.3412 | 4.7833 | 5.3412 |
| 04/29/2025 | 5.8381 | 5.8747 | 5.5485 | 5.8747 |
| 05/01/2025 | 5.9418 | 6.1887 | 5.3595 | 6.0668 |
| 05/04/2025 | 6.0607 | 6.1887 | 5.8534 | 6.0058 |
| 05/05/2025 | 6.0058 | 6.1826 | 5.8046 | 5.9753 |
| 05/06/2025 | 5.8564 | 5.9205 | 5.576 | 5.704 |
| 05/07/2025 | 5.6735 | 5.6735 | 5.2985 | 5.4876 |
| 05/08/2025 | 5.3138 | 5.8717 | 5.262 | 5.6644 |
| 05/11/2025 | 5.6644 | 5.6644 | 5.4022 | 5.4174 |
| 05/12/2025 | 5.3961 | 5.5333 | 5.2955 | 5.326 |
| 05/13/2025 | 5.3199 | 5.4754 | 5.0546 | 5.1949 |
| 05/14/2025 | 5.1949 | 5.3046 | 5.0882 | 5.1796 |
| 05/15/2025 | 5.1827 | 5.1827 | 4.9388 | 4.954 |
| 05/19/2025 | 4.9388 | 4.9388 | 4.5669 | 4.6766 |
| 05/20/2025 | 4.573 | 4.8138 | 4.5425 | 4.6065 |
| 05/21/2025 | 4.6065 | 4.698 | 4.573 | 4.637 |
| 05/22/2025 | 4.6339 | 4.9998 | 4.6217 | 4.9479 |
| 05/25/2025 | 4.9479 | 5.1827 | 4.8321 | 4.9479 |
| 05/26/2025 | 5.0303 | 5.0303 | 4.7803 | 4.7803 |
| 05/27/2025 | 4.7803 | 4.7803 | 4.5364 | 4.5973 |
| 05/28/2025 | 4.5973 | 4.5973 | 4.3687 | 4.3778 |
| 05/29/2025 | 4.39 | 4.4815 | 4.2407 | 4.2681 |
| 06/01/2025 | 4.2681 | 4.5089 | 4.1827 | 4.3718 |
| 06/02/2025 | 4.4754 | 4.4754 | 4.3352 | 4.39 |
| 06/03/2025 | 4.4327 | 4.6614 | 4.3382 | 4.5699 |
| 06/04/2025 | 4.5699 | 4.7528 | 4.5486 | 4.6797 |
| 06/09/2025 | 4.6919 | 4.698 | 4.5059 | 4.5882 |
| 06/10/2025 | 4.5852 | 4.5882 | 4.3596 | 4.4419 |
| 06/11/2025 | 4.4205 | 4.512 | 4.2742 | 4.5028 |
| 06/12/2025 | 4.4358 | 4.4358 | 4.0547 | 4.3626 |
| 06/15/2025 | 4.3504 | 4.512 | 4.1462 | 4.4693 |
| 06/16/2025 | 4.4388 | 4.5913 | 4.39 | 4.5272 |
| 06/17/2025 | 4.5272 | 4.5272 | 4.3108 | 4.39 |
| 06/18/2025 | 4.39 | 4.5089 | 4.3108 | 4.4236 |
| 06/19/2025 | 4.4022 | 4.7071 | 4.4022 | 4.5608 |
| 06/22/2025 | 4.451 | 4.5028 | 4.3169 | 4.4632 |
| 06/23/2025 | 4.5272 | 4.6583 | 4.4632 | 4.5364 |
| 06/24/2025 | 4.573 | 4.6004 | 4.4388 | 4.5699 |
| 06/25/2025 | 4.573 | 5.0242 | 4.5242 | 5.0242 |
| 06/26/2025 | 5.012 | 5.4845 | 4.7955 | 5.3351 |
| 06/29/2025 | 5.3351 | 5.64 | 5.1522 | 5.518 |
| 06/30/2025 | 5.518 | 5.5912 | 5.2924 | 5.3229 |
| 07/01/2025 | 5.3199 | 5.4845 | 5.1766 | 5.1766 |
| 07/02/2025 | 5.1156 | 5.3321 | 5.0394 | 5.0851 |
| 07/03/2025 | 5.1827 | 5.1827 | 4.9876 | 5.0943 |
| 07/06/2025 | 5.0851 | 5.2132 | 4.887 | 5.2132 |
| 07/07/2025 | 5.2132 | 5.2955 | 5.1979 | 5.2589 |
| 07/08/2025 | 5.2741 | 5.3016 | 5.0638 | 5.1827 |
| 07/09/2025 | 5.1827 | 5.1827 | 4.6644 | 5.0577 |
| 07/10/2025 | 4.9053 | 5.0242 | 4.8108 | 4.9357 |
| 07/13/2025 | 4.7772 | 4.9144 | 4.7254 | 4.7254 |
| 07/15/2025 | 4.7284 | 4.8534 | 4.573 | 4.6461 |
| 07/16/2025 | 4.6339 | 4.826 | 4.4205 | 4.8229 |
| 07/17/2025 | 4.8199 | 5.015 | 4.7223 | 4.954 |
| 07/20/2025 | 5.015 | 5.0303 | 4.8077 | 4.8778 |
| 07/21/2025 | 4.8778 | 4.9022 | 4.7864 | 4.8595 |
| 07/22/2025 | 4.8169 | 5.0455 | 4.7955 | 4.9998 |
| 07/23/2025 | 4.9937 | 5.0455 | 4.8748 | 4.8748 |
| 07/24/2025 | 4.8748 | 5.2559 | 4.7376 | 5.2376 |
| 07/27/2025 | 5.2284 | 5.2681 | 5.1065 | 5.1888 |
| 07/28/2025 | 5.1827 | 5.4754 | 5.0912 | 5.3778 |
| 07/29/2025 | 5.3961 | 5.4266 | 5.1309 | 5.2406 |
| 07/30/2025 | 5.2376 | 5.2376 | 5.0638 | 5.137 |
| 07/31/2025 | 5.137 | 5.2223 | 5.015 | 5.1613 |
| 08/03/2025 | 5.1888 | 5.2985 | 5.012 | 5.2132 |
| 08/04/2025 | 5.2132 | 5.2833 | 5.1217 | 5.2345 |
| 08/05/2025 | 5.2345 | 5.3809 | 5.1248 | 5.201 |
| 08/06/2025 | 5.201 | 5.2315 | 5.1065 | 5.1522 |
| 08/07/2025 | 5.1522 | 5.1522 | 4.9083 | 5.0425 |
| 08/10/2025 | 5.0242 | 5.0943 | 4.8961 | 4.9998 |
| 08/11/2025 | 4.9937 | 5.1644 | 4.8778 | 5.1522 |
| 08/12/2025 | 5.1522 | 5.1827 | 5.0333 | 5.079 |
| 08/13/2025 | 5.079 | 5.1979 | 4.9815 | 5.0638 |
| 08/14/2025 | 5.0699 | 5.1613 | 4.9418 | 5.1613 |
| 08/17/2025 | 5.1583 | 5.3351 | 4.9876 | 5.2741 |
| 08/18/2025 | 5.2223 | 5.4296 | 5.1156 | 5.326 |
| 08/19/2025 | 5.326 | 5.326 | 5.1522 | 5.262 |
| 08/20/2025 | 5.2741 | 5.2741 | 5.1613 | 5.2315 |
| 08/21/2025 | 5.2437 | 5.2559 | 5.1156 | 5.1918 |
| 08/24/2025 | 5.2071 | 5.2559 | 5.1522 | 5.2162 |
| 08/25/2025 | 5.2193 | 5.3351 | 5.1827 | 5.2833 |
| 08/26/2025 | 5.2833 | 5.7375 | 5.2833 | 5.5607 |
| 08/27/2025 | 5.5638 | 5.6095 | 5.2315 | 5.4845 |
| 08/28/2025 | 5.451 | 5.451 | 5.1827 | 5.1827 |
| 08/31/2025 | 5.1827 | 5.2681 | 4.9815 | 5.2467 |
| 09/01/2025 | 5.1857 | 5.2376 | 4.9297 | 4.9693 |
| 09/02/2025 | 4.9693 | 5.1034 | 4.7254 | 5.0607 |
| 09/03/2025 | 5.0425 | 5.3534 | 4.9053 | 5.2741 |
| 09/04/2025 | 5.2833 | 5.3321 | 5.0699 | 5.1644 |
| 09/07/2025 | 5.0059 | 5.1095 | 4.8778 | 4.9723 |
| 09/08/2025 | 4.9967 | 4.9967 | 4.8412 | 4.8626 |
| 09/09/2025 | 4.8778 | 4.9693 | 4.7254 | 4.7986 |
| 09/10/2025 | 4.7986 | 4.8412 | 4.6187 | 4.64 |
| 09/11/2025 | 4.7223 | 4.7223 | 4.512 | 4.5821 |
| 09/14/2025 | 4.5882 | 4.9388 | 4.3687 | 4.9022 |
| 09/15/2025 | 4.8473 | 4.9327 | 4.829 | 4.9022 |
| 09/16/2025 | 4.9022 | 4.9083 | 4.8321 | 4.8473 |
| 09/17/2025 | 4.8504 | 4.9693 | 4.8351 | 4.9022 |
| 09/18/2025 | 4.9388 | 4.9388 | 4.7711 | 4.8748 |
| 09/21/2025 | 4.89 | 4.951 | 4.8169 | 4.8626 |
| 09/22/2025 | 4.8169 | 4.8473 | 4.7284 | 4.7467 |
| 09/23/2025 | 4.7467 | 4.7467 | 4.5699 | 4.6095 |
| 09/24/2025 | 4.6644 | 4.8321 | 4.6095 | 4.6827 |
| 09/25/2025 | 4.6827 | 4.6827 | 4.5669 | 4.5913 |
| 09/28/2025 | 4.5913 | 4.6888 | 4.512 | 4.5791 |
| 09/29/2025 | 4.5608 | 4.6034 | 4.4266 | 4.4937 |
| 09/30/2025 | 4.5425 | 4.6187 | 4.4998 | 4.6095 |
| 10/01/2025 | 4.6187 | 4.6583 | 4.5364 | 4.5699 |
| 10/02/2025 | 4.5699 | 4.5821 | 4.4632 | 4.512 |
| 10/05/2025 | 4.512 | 4.5181 | 4.4205 | 4.448 |
| 10/06/2025 | 4.4205 | 4.4388 | 4.265 | 4.4175 |
| 10/07/2025 | 4.4144 | 4.4175 | 4.2955 | 4.3443 |
| 10/08/2025 | 4.3443 | 4.5699 | 4.3016 | 4.4785 |
| 10/09/2025 | 4.4358 | 4.5669 | 4.3626 | 4.4724 |
| 10/12/2025 | 4.39 | 4.5425 | 4.3321 | 4.4205 |
| 10/13/2025 | 4.3352 | 4.4998 | 4.3352 | 4.4449 |
| 10/14/2025 | 4.4449 | 4.5211 | 4.4022 | 4.5211 |
| 10/15/2025 | 4.448 | 4.5181 | 4.4266 | 4.4602 |
| 10/16/2025 | 4.4205 | 4.5547 | 4.2986 | 4.4327 |
| 10/19/2025 | 4.4205 | 4.4205 | 4.2772 | 4.3291 |
| 10/20/2025 | 4.387 | 4.387 | 4.2803 | 4.3047 |
| 10/21/2025 | 4.3352 | 4.3352 | 4.2559 | 4.323 |
| 10/22/2025 | 4.3199 | 4.3352 | 4.2346 | 4.2559 |
| 10/23/2025 | 4.2529 | 4.3596 | 4.1919 | 4.3016 |
| 10/26/2025 | 4.262 | 4.2986 | 4.1187 | 4.1736 |
| 10/27/2025 | 4.2071 | 4.262 | 4.1126 | 4.201 |
| 10/29/2025 | 4.1827 | 4.198 | 4.0181 | 4.1157 |
| 10/30/2025 | 4.0852 | 4.1675 | 4.0181 | 4.137 |
| 11/02/2025 | 4.1401 | 4.4724 | 4.0638 | 4.4632 |
| 11/03/2025 | 4.4632 | 4.4632 | 4.3108 | 4.4175 |
| 11/04/2025 | 4.4175 | 4.4358 | 4.323 | 4.323 |
| 11/05/2025 | 4.323 | 4.64 | 4.2772 | 4.512 |
| 11/06/2025 | 4.512 | 4.5669 | 4.3443 | 4.4724 |
| 11/09/2025 | 4.4693 | 4.4724 | 4.2529 | 4.3291 |
| 11/10/2025 | 4.3108 | 4.3413 | 4.0821 | 4.2315 |
| 11/11/2025 | 4.1431 | 4.2163 | 4.0638 | 4.1096 |
| 11/12/2025 | 4.1736 | 4.4205 | 4.0638 | 4.3718 |
| 11/13/2025 | 4.7864 | 4.7864 | 4.451 | 4.4876 |
| 11/16/2025 | 4.4571 | 4.6644 | 4.39 | 4.4967 |
| 11/17/2025 | 4.5608 | 4.5608 | 4.3718 | 4.39 |
| 11/18/2025 | 4.39 | 4.5486 | 4.3748 | 4.5486 |
| 11/19/2025 | 4.6 | 4.7 | 4.17 | 4.45 |
| 11/20/2025 | 4.35 | 4.36 | 4.1 | 4.28 |
| 11/23/2025 | 4.19 | 4.19 | 3.99 | 4.06 |
| 11/24/2025 | 4.09 | 4.11 | 3.85 | 3.85 |
| 11/25/2025 | 3.85 | 3.99 | 3.66 | 3.89 |
| 11/26/2025 | 3.86 | 3.88 | 3.78 | 3.79 |
| 11/27/2025 | 3.79 | 3.9 | 3.73 | 3.82 |
| 11/30/2025 | 3.8 | 3.91 | 3.73 | 3.89 |
| 12/01/2025 | 3.88 | 4.04 | 3.84 | 3.97 |
| 12/02/2025 | 3.98 | 4.25 | 3.96 | 4.25 |
| 12/03/2025 | 4.28 | 4.59 | 4.2 | 4.38 |
| 12/04/2025 | 4.37 | 4.38 | 4.16 | 4.2 |
| 12/07/2025 | 4.2 | 4.27 | 4.06 | 4.1 |
| 12/08/2025 | 4.1 | 4.23 | 4.06 | 4.12 |
| 12/09/2025 | 4.01 | 4.14 | 4.01 | 4.04 |
| 12/10/2025 | 4.14 | 4.14 | 3.94 | 4 |
| 12/11/2025 | 4 | 4.09 | 3.91 | 4.02 |
| 12/14/2025 | 4.03 | 4.13 | 3.95 | 3.98 |
| 12/15/2025 | 4.03 | 4.11 | 3.93 | 4.05 |
| 12/16/2025 | 4.11 | 4.11 | 3.91 | 3.94 |
| 12/17/2025 | 4 | 4 | 3.9 | 3.94 |
| 12/18/2025 | 3.94 | 3.96 | 3.83 | 3.85 |
| 12/21/2025 | 3.9 | 3.9 | 3.75 | 3.79 |
| 12/22/2025 | 3.79 | 3.82 | 3.62 | 3.71 |
| 12/23/2025 | 3.69 | 3.7 | 3.59 | 3.64 |
| 12/24/2025 | 3.64 | 3.67 | 3.56 | 3.61 |
| 12/25/2025 | 3.62 | 3.66 | 3.5 | 3.53 |
| 12/28/2025 | 3.53 | 3.53 | 3.41 | 3.48 |
| 12/29/2025 | 3.48 | 3.53 | 3.42 | 3.42 |
| 12/30/2025 | 3.48 | 3.6 | 3.41 | 3.55 |