SEKFK
ŞEKER FİNANSAL KİRALAMA A.Ş.
18:10:01
10.21 ₺
-0.030 (%-0.29)
Önceki Kapanış: 10.24·
Volatilite: 1.950
Düşük₺10.05
Yüksek₺10.25
Piyasa Verileri
Spot Piyasa
A:10.21
S:10.23
Önceki haftaya göre (WoW)
-0.97%
Önceki aya göre (MoM)
-0.58%
Yılbaşından bugüne (YTD)
+27.63%
Önceki yıla göre (YoY)
+46.48%
SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0933
KAPANIŞ 1,0912
En Düşük
DÜŞÜK 0,9401
En Yüksek
YÜKSEK 1,3616
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,145 | 1,1807 | 1,0782 | 1,1183 |
| 02.01.2018 | 1,1272 | 1,1495 | 1,096 | 1,1138 |
| 03.01.2018 | 1,096 | 1,1228 | 1,096 | 1,1138 |
| 04.01.2018 | 1,1361 | 1,1361 | 1,1094 | 1,1228 |
| 07.01.2018 | 1,1138 | 1,1183 | 1,1049 | 1,1049 |
| 08.01.2018 | 1,1049 | 1,1094 | 1,1004 | 1,1094 |
| 09.01.2018 | 1,1138 | 1,1138 | 1,1004 | 1,1094 |
| 10.01.2018 | 1,1004 | 1,1272 | 1,0515 | 1,1049 |
| 11.01.2018 | 1,1049 | 1,1361 | 1,1004 | 1,1272 |
| 14.01.2018 | 1,145 | 1,1539 | 1,0871 | 1,1094 |
| 15.01.2018 | 1,0871 | 1,1094 | 0,9846 | 1,1004 |
| 16.01.2018 | 1,1004 | 1,1539 | 1,1004 | 1,1228 |
| 17.01.2018 | 1,1228 | 1,1361 | 1,0692 | 1,096 |
| 18.01.2018 | 1,1049 | 1,1049 | 1,0692 | 1,0692 |
| 21.01.2018 | 1,0559 | 1,1361 | 1,0559 | 1,1183 |
| 22.01.2018 | 1,1272 | 1,1272 | 1,0916 | 1,1183 |
| 23.01.2018 | 1,1049 | 1,1183 | 1,096 | 1,1138 |
| 24.01.2018 | 1,1049 | 1,1495 | 1,1049 | 1,1228 |
| 25.01.2018 | 1,1228 | 1,1405 | 1,1049 | 1,1316 |
| 28.01.2018 | 1,1272 | 1,145 | 1,1138 | 1,1361 |
| 29.01.2018 | 1,1361 | 1,1851 | 1,1361 | 1,1807 |
| 30.01.2018 | 1,2118 | 1,2341 | 1,1539 | 1,1717 |
| 31.01.2018 | 1,1762 | 1,1807 | 1,145 | 1,1717 |
| 01.02.2018 | 1,1628 | 1,1628 | 1,1361 | 1,1584 |
| 04.02.2018 | 1,1361 | 1,1584 | 1,1228 | 1,1405 |
| 05.02.2018 | 1,1183 | 1,1405 | 1,1049 | 1,1228 |
| 06.02.2018 | 1,1361 | 1,1361 | 1,1138 | 1,1316 |
| 07.02.2018 | 1,1316 | 1,1584 | 1,0737 | 1,1138 |
| 08.02.2018 | 1,1405 | 1,1405 | 1,1094 | 1,1228 |
| 11.02.2018 | 1,1405 | 1,145 | 1,1138 | 1,1138 |
| 12.02.2018 | 1,1228 | 1,145 | 1,096 | 1,1004 |
| 13.02.2018 | 1,1049 | 1,1138 | 1,0916 | 1,0916 |
| 14.02.2018 | 1,1049 | 1,1183 | 1,1004 | 1,1138 |
| 15.02.2018 | 1,1138 | 1,1183 | 1,1004 | 1,1049 |
| 18.02.2018 | 1,1094 | 1,1228 | 1,096 | 1,1183 |
| 19.02.2018 | 1,1316 | 1,1316 | 1,096 | 1,1138 |
| 20.02.2018 | 1,0916 | 1,1316 | 1,0916 | 1,1183 |
| 21.02.2018 | 1,1138 | 1,1183 | 1,1094 | 1,1138 |
| 22.02.2018 | 1,1183 | 1,1183 | 1,1049 | 1,1138 |
| 25.02.2018 | 1,1004 | 1,1138 | 1,1004 | 1,1138 |
| 26.02.2018 | 1,1228 | 1,1228 | 1,1004 | 1,1138 |
| 27.02.2018 | 1,1094 | 1,3054 | 1,1094 | 1,1228 |
| 28.02.2018 | 1,1228 | 1,1316 | 1,096 | 1,1004 |
| 01.03.2018 | 1,096 | 1,1138 | 1,0737 | 1,0782 |
| 04.03.2018 | 1,0782 | 1,1138 | 1,0782 | 1,0871 |
| 05.03.2018 | 1,0916 | 1,1316 | 1,0871 | 1,1183 |
| 06.03.2018 | 1,1138 | 1,1361 | 1,1094 | 1,1183 |
| 07.03.2018 | 1,1183 | 1,1316 | 1,1094 | 1,1138 |
| 08.03.2018 | 1,1272 | 1,1272 | 1,1049 | 1,1183 |
| 11.03.2018 | 1,1138 | 1,1228 | 1,1138 | 1,1138 |
| 12.03.2018 | 1,1183 | 1,1272 | 1,1049 | 1,1228 |
| 13.03.2018 | 1,1272 | 1,1405 | 1,1094 | 1,1094 |
| 14.03.2018 | 1,1138 | 1,1316 | 1,1094 | 1,1183 |
| 15.03.2018 | 1,1183 | 1,1272 | 1,1094 | 1,1138 |
| 18.03.2018 | 1,1138 | 1,1228 | 1,096 | 1,1183 |
| 19.03.2018 | 1,1183 | 1,1762 | 1,1094 | 1,1361 |
| 20.03.2018 | 1,1183 | 1,1762 | 1,1183 | 1,1316 |
| 21.03.2018 | 1,1361 | 1,1539 | 1,1316 | 1,1361 |
| 22.03.2018 | 1,145 | 1,145 | 1,1228 | 1,1316 |
| 25.03.2018 | 1,1228 | 1,1405 | 1,1138 | 1,1316 |
| 26.03.2018 | 1,1316 | 1,1316 | 1,1138 | 1,1272 |
| 27.03.2018 | 1,1228 | 1,1584 | 1,1049 | 1,1228 |
| 28.03.2018 | 1,1272 | 1,1717 | 1,1049 | 1,1717 |
| 29.03.2018 | 1,2029 | 1,2029 | 1,1316 | 1,1316 |
| 01.04.2018 | 1,1361 | 1,145 | 1,1094 | 1,1316 |
| 02.04.2018 | 1,1316 | 1,1316 | 1,1138 | 1,1272 |
| 03.04.2018 | 1,1405 | 1,145 | 1,1138 | 1,1228 |
| 04.04.2018 | 1,1361 | 1,1361 | 1,1094 | 1,1272 |
| 05.04.2018 | 1,1183 | 1,1361 | 1,1138 | 1,1272 |
| 08.04.2018 | 1,1316 | 1,1316 | 1,0291 | 1,0603 |
| 09.04.2018 | 1,0737 | 1,0737 | 1,0069 | 1,0426 |
| 10.04.2018 | 1,0158 | 1,0603 | 1,0069 | 1,0515 |
| 11.04.2018 | 1,047 | 1,0916 | 1,047 | 1,0827 |
| 12.04.2018 | 1,0871 | 1,1004 | 1,0559 | 1,0871 |
| 15.04.2018 | 1,0916 | 1,1138 | 1,0782 | 1,096 |
| 16.04.2018 | 1,1094 | 1,1183 | 1,0737 | 1,1004 |
| 17.04.2018 | 1,1004 | 1,1094 | 1,0692 | 1,1049 |
| 18.04.2018 | 1,1138 | 1,1138 | 1,0827 | 1,1049 |
| 19.04.2018 | 1,1138 | 1,1138 | 1,0871 | 1,096 |
| 23.04.2018 | 1,1138 | 1,1138 | 1,0692 | 1,1049 |
| 24.04.2018 | 1,1138 | 1,1138 | 1,0648 | 1,0648 |
| 25.04.2018 | 1,0737 | 1,1183 | 1,0559 | 1,1138 |
| 26.04.2018 | 1,1183 | 1,1896 | 1,0871 | 1,1807 |
| 29.04.2018 | 1,2118 | 1,2252 | 1,1361 | 1,1361 |
| 01.05.2018 | 1,2029 | 1,2029 | 1,0827 | 1,1584 |
| 02.05.2018 | 1,1584 | 1,1584 | 1,1228 | 1,1272 |
| 03.05.2018 | 1,1361 | 1,1405 | 1,1004 | 1,1272 |
| 06.05.2018 | 1,1272 | 1,1405 | 1,1004 | 1,1405 |
| 07.05.2018 | 1,1183 | 1,1361 | 1,0916 | 1,1138 |
| 08.05.2018 | 1,0827 | 1,1094 | 1,047 | 1,0916 |
| 09.05.2018 | 1,0916 | 1,1807 | 1,0737 | 1,1004 |
| 10.05.2018 | 1,1004 | 1,1004 | 1,0603 | 1,0782 |
| 13.05.2018 | 1,0782 | 1,1004 | 1,0782 | 1,0871 |
| 14.05.2018 | 1,1004 | 1,1004 | 1,047 | 1,0827 |
| 15.05.2018 | 1,0827 | 1,1138 | 1,0737 | 1,0871 |
| 16.05.2018 | 1,0692 | 1,1094 | 1,0692 | 1,1049 |
| 17.05.2018 | 1,1049 | 1,1272 | 1,0782 | 1,1049 |
| 20.05.2018 | 1,1049 | 1,1094 | 1,0871 | 1,1094 |
| 21.05.2018 | 1,1138 | 1,1405 | 1,0782 | 1,1049 |
| 22.05.2018 | 1,1272 | 1,1272 | 1,0737 | 1,1004 |
| 23.05.2018 | 1,1183 | 1,1183 | 1,0827 | 1,096 |
| 24.05.2018 | 1,096 | 1,1094 | 1,0782 | 1,1004 |
| 27.05.2018 | 1,1138 | 1,1361 | 1,1138 | 1,1316 |
| 28.05.2018 | 1,1316 | 1,1361 | 1,1138 | 1,1272 |
| 29.05.2018 | 1,1316 | 1,1316 | 1,0916 | 1,1228 |
| 30.05.2018 | 1,1138 | 1,1316 | 1,0737 | 1,0916 |
| 31.05.2018 | 1,0871 | 1,1049 | 1,0158 | 1,0916 |
| 03.06.2018 | 1,0871 | 1,1049 | 1,0648 | 1,0916 |
| 04.06.2018 | 1,0871 | 1,0871 | 1,047 | 1,0782 |
| 05.06.2018 | 1,0782 | 1,0827 | 0,9846 | 1,047 |
| 06.06.2018 | 1,0426 | 1,0827 | 1,0291 | 1,0648 |
| 07.06.2018 | 1,0603 | 1,0648 | 1,0203 | 1,0247 |
| 10.06.2018 | 1,0603 | 1,0603 | 0,9713 | 1,0203 |
| 11.06.2018 | 1,0203 | 1,0247 | 0,9846 | 0,9891 |
| 12.06.2018 | 0,9891 | 1,0203 | 0,9445 | 1,0114 |
| 13.06.2018 | 1,0203 | 1,0692 | 0,9846 | 1,0024 |
| 17.06.2018 | 1,0024 | 1,0158 | 0,949 | 1,0158 |
| 18.06.2018 | 1,0203 | 1,0692 | 0,9891 | 1,0114 |
| 19.06.2018 | 1,0158 | 1,038 | 0,9935 | 1,0158 |
| 20.06.2018 | 1,0158 | 1,0247 | 0,9891 | 1,0203 |
| 21.06.2018 | 1,0203 | 1,0426 | 0,9935 | 0,9979 |
| 24.06.2018 | 1,0515 | 1,0692 | 1,0158 | 1,0247 |
| 25.06.2018 | 1,0247 | 1,0692 | 1,0247 | 1,0559 |
| 26.06.2018 | 1,0692 | 1,1495 | 1,0336 | 1,1361 |
| 27.06.2018 | 1,1361 | 1,1584 | 1,0916 | 1,1539 |
| 28.06.2018 | 1,1673 | 1,1673 | 1,096 | 1,1138 |
| 01.07.2018 | 1,1094 | 1,145 | 1,047 | 1,1094 |
| 02.07.2018 | 1,1272 | 1,1272 | 1,0737 | 1,1183 |
| 03.07.2018 | 1,096 | 1,1272 | 1,0871 | 1,1004 |
| 04.07.2018 | 1,0916 | 1,1228 | 1,0916 | 1,1138 |
| 05.07.2018 | 1,1138 | 1,1628 | 1,0782 | 1,1049 |
| 08.07.2018 | 1,1049 | 1,1094 | 1,0871 | 1,1004 |
| 09.07.2018 | 1,0916 | 1,1405 | 1,0827 | 1,1004 |
| 10.07.2018 | 1,1004 | 1,1004 | 1,0603 | 1,0827 |
| 11.07.2018 | 1,0247 | 1,0603 | 1,0203 | 1,038 |
| 12.07.2018 | 1,038 | 1,0603 | 1,0291 | 1,0515 |
| 15.07.2018 | 1,0515 | 1,0737 | 1,038 | 1,0603 |
| 16.07.2018 | 1,0737 | 1,0782 | 1,0515 | 1,0648 |
| 17.07.2018 | 1,0827 | 1,0827 | 1,047 | 1,0737 |
| 18.07.2018 | 1,1094 | 1,1316 | 1,0247 | 1,1228 |
| 19.07.2018 | 1,1049 | 1,1049 | 1,0827 | 1,1049 |
| 22.07.2018 | 1,1049 | 1,1049 | 1,0692 | 1,1004 |
| 23.07.2018 | 1,1094 | 1,1094 | 1,047 | 1,0916 |
| 24.07.2018 | 1,1004 | 1,1004 | 1,0648 | 1,096 |
| 25.07.2018 | 1,0916 | 1,1049 | 1,0426 | 1,0871 |
| 26.07.2018 | 1,0737 | 1,1049 | 1,0692 | 1,096 |
| 29.07.2018 | 1,1049 | 1,1049 | 1,0692 | 1,0827 |
| 30.07.2018 | 1,0916 | 1,1673 | 1,0603 | 1,0827 |
| 31.07.2018 | 1,096 | 1,1138 | 1,0692 | 1,0871 |
| 01.08.2018 | 1,0692 | 1,0871 | 1,0648 | 1,0782 |
| 02.08.2018 | 1,0782 | 1,0916 | 1,0692 | 1,0916 |
| 05.08.2018 | 1,0916 | 1,0916 | 1,0692 | 1,0782 |
| 06.08.2018 | 1,1049 | 1,1049 | 1,0648 | 1,0827 |
| 07.08.2018 | 1,0827 | 1,1004 | 1,0692 | 1,0782 |
| 08.08.2018 | 1,1183 | 1,1183 | 1,0692 | 1,0871 |
| 09.08.2018 | 1,1004 | 1,1004 | 1,047 | 1,0515 |
| 12.08.2018 | 1,0515 | 1,096 | 0,9401 | 1,0291 |
| 13.08.2018 | 1,0336 | 1,0916 | 1,0203 | 1,0515 |
| 14.08.2018 | 1,1016 | 1,111 | 0,9928 | 1,0732 |
| 15.08.2018 | 1,0732 | 1,0732 | 1,0118 | 1,0259 |
| 16.08.2018 | 1,0259 | 1,0637 | 0,9834 | 1,0496 |
| 19.08.2018 | 1,0543 | 1,0921 | 1,0118 | 1,0259 |
| 26.08.2018 | 1,0401 | 1,0543 | 1,007 | 1,0307 |
| 27.08.2018 | 1,0307 | 1,0827 | 1,0307 | 1,0637 |
| 28.08.2018 | 1,0732 | 1,0779 | 1,0448 | 1,0637 |
| 30.08.2018 | 1,0496 | 1,0732 | 1,0353 | 1,0543 |
| 02.09.2018 | 1,0496 | 1,0637 | 1,0307 | 1,0401 |
| 03.09.2018 | 1,0448 | 1,0448 | 1,0212 | 1,0401 |
| 04.09.2018 | 1,0401 | 1,0401 | 0,955 | 0,9692 |
| 05.09.2018 | 0,9692 | 0,9692 | 0,9503 | 0,9598 |
| 06.09.2018 | 0,9692 | 0,9692 | 0,955 | 0,9598 |
| 09.09.2018 | 0,9598 | 1,0212 | 0,9598 | 0,9739 |
| 10.09.2018 | 0,9787 | 0,9787 | 0,9644 | 0,9739 |
| 11.09.2018 | 0,9692 | 0,9692 | 0,9598 | 0,9644 |
| 12.09.2018 | 0,9598 | 0,9644 | 0,9503 | 0,9598 |
| 13.09.2018 | 0,9598 | 0,9787 | 0,955 | 0,9787 |
| 16.09.2018 | 0,9787 | 0,9787 | 0,9644 | 0,9787 |
| 17.09.2018 | 0,9739 | 0,9739 | 0,9598 | 0,9644 |
| 18.09.2018 | 0,9692 | 0,9692 | 0,9644 | 0,9692 |
| 19.09.2018 | 0,9644 | 0,9739 | 0,9598 | 0,9598 |
| 20.09.2018 | 0,9644 | 0,9928 | 0,9644 | 0,9834 |
| 23.09.2018 | 0,9881 | 1,0023 | 0,9787 | 1,0023 |
| 24.09.2018 | 0,9928 | 1,0164 | 0,9928 | 1,0118 |
| 25.09.2018 | 0,9976 | 1,0118 | 0,9834 | 1,0023 |
| 26.09.2018 | 0,9928 | 1,0023 | 0,9598 | 0,9928 |
| 27.09.2018 | 1,0685 | 1,1016 | 0,9787 | 1,0307 |
| 30.09.2018 | 1,0259 | 1,0307 | 1,0118 | 1,0307 |
| 01.10.2018 | 1,0259 | 1,0259 | 0,9881 | 1,0164 |
| 02.10.2018 | 1,0118 | 1,0118 | 0,9976 | 1,007 |
| 03.10.2018 | 1,0023 | 1,0023 | 0,9834 | 0,9928 |
| 04.10.2018 | 0,9928 | 1,0023 | 0,9834 | 1,0023 |
| 07.10.2018 | 1,0023 | 1,0307 | 1,0023 | 1,0307 |
| 08.10.2018 | 1,0259 | 1,0259 | 0,9928 | 1,0259 |
| 09.10.2018 | 1,0023 | 1,0259 | 0,9976 | 1,0212 |
| 10.10.2018 | 1,0212 | 1,0212 | 1,0023 | 1,0212 |
| 11.10.2018 | 1,0212 | 1,0212 | 0,9976 | 1,0212 |
| 14.10.2018 | 1,0259 | 1,0401 | 0,9976 | 1,0401 |
| 15.10.2018 | 1,0307 | 1,0307 | 1,007 | 1,0212 |
| 16.10.2018 | 1,0259 | 1,0496 | 1,0023 | 1,0307 |
| 17.10.2018 | 1,0307 | 1,0827 | 1,0212 | 1,0448 |
| 18.10.2018 | 1,0307 | 1,0448 | 1,0259 | 1,0353 |
| 21.10.2018 | 1,0353 | 1,0353 | 1,0164 | 1,0307 |
| 22.10.2018 | 1,0212 | 1,0448 | 1,007 | 1,0401 |
| 23.10.2018 | 1,0164 | 1,0448 | 1,0164 | 1,0401 |
| 24.10.2018 | 1,0353 | 1,0353 | 0,9408 | 1,0212 |
| 25.10.2018 | 1,0353 | 1,0353 | 0,9834 | 1,007 |
| 29.10.2018 | 1,0118 | 1,0448 | 0,9976 | 1,0353 |
| 30.10.2018 | 1,0779 | 1,0779 | 1,0307 | 1,0685 |
| 31.10.2018 | 1,0637 | 1,0685 | 0,9692 | 1,0637 |
| 01.11.2018 | 1,0543 | 1,0637 | 1,0023 | 1,059 |
| 04.11.2018 | 1,0637 | 1,0779 | 1,0259 | 1,0401 |
| 05.11.2018 | 1,059 | 1,059 | 1,0259 | 1,0543 |
| 06.11.2018 | 1,0307 | 1,0637 | 1,0307 | 1,0637 |
| 07.11.2018 | 1,059 | 1,059 | 1,0118 | 1,0353 |
| 08.11.2018 | 1,0353 | 1,059 | 1,0259 | 1,0307 |
| 11.11.2018 | 1,0307 | 1,059 | 1,0307 | 1,0307 |
| 12.11.2018 | 1,0353 | 1,059 | 1,0353 | 1,0543 |
| 13.11.2018 | 1,0543 | 1,0779 | 1,0496 | 1,0685 |
| 14.11.2018 | 1,0685 | 1,0732 | 1,0401 | 1,0685 |
| 15.11.2018 | 1,059 | 1,0637 | 1,0496 | 1,059 |
| 18.11.2018 | 1,0637 | 1,1867 | 1,0543 | 1,1867 |
| 19.11.2018 | 1,1819 | 1,1819 | 1,0732 | 1,0779 |
| 20.11.2018 | 1,1205 | 1,1252 | 1,059 | 1,0874 |
| 21.11.2018 | 1,0685 | 1,1678 | 1,0685 | 1,0969 |
| 22.11.2018 | 1,0969 | 1,1346 | 1,0969 | 1,0969 |
| 25.11.2018 | 1,0969 | 1,1346 | 1,0685 | 1,1157 |
| 26.11.2018 | 1,111 | 1,1157 | 1,0921 | 1,111 |
| 27.11.2018 | 1,1157 | 1,1157 | 1,0969 | 1,111 |
| 28.11.2018 | 1,1299 | 1,1299 | 1,1063 | 1,1252 |
| 29.11.2018 | 1,111 | 1,1819 | 1,0827 | 1,1346 |
| 02.12.2018 | 1,1441 | 1,1536 | 1,111 | 1,1441 |
| 03.12.2018 | 1,1441 | 1,1441 | 1,1157 | 1,1441 |
| 04.12.2018 | 1,1346 | 1,1346 | 1,1299 | 1,1346 |
| 05.12.2018 | 1,1394 | 1,1394 | 1,111 | 1,1394 |
| 06.12.2018 | 1,1488 | 1,1772 | 1,1394 | 1,1583 |
| 09.12.2018 | 1,163 | 1,1678 | 1,1394 | 1,1583 |
| 10.12.2018 | 1,1583 | 1,1819 | 1,1441 | 1,1725 |
| 11.12.2018 | 1,1488 | 1,1819 | 1,1441 | 1,1583 |
| 12.12.2018 | 1,1583 | 1,215 | 1,1583 | 1,1914 |
| 13.12.2018 | 1,1819 | 1,2245 | 1,1819 | 1,2103 |
| 16.12.2018 | 1,3616 | 1,3616 | 1,2103 | 1,2387 |
| 17.12.2018 | 1,2387 | 1,2623 | 1,1772 | 1,2434 |
| 18.12.2018 | 1,2717 | 1,2717 | 1,2292 | 1,2339 |
| 19.12.2018 | 1,2434 | 1,2528 | 1,2103 | 1,2528 |
| 20.12.2018 | 1,2528 | 1,2671 | 1,2292 | 1,2528 |
| 23.12.2018 | 1,2245 | 1,2717 | 1,2198 | 1,2339 |
| 24.12.2018 | 1,2387 | 1,2623 | 1,2387 | 1,2528 |
| 25.12.2018 | 1,2765 | 1,3001 | 1,2387 | 1,3001 |
| 26.12.2018 | 1,3143 | 1,3237 | 1,2812 | 1,3237 |
| 27.12.2018 | 1,3521 | 1,3569 | 1,2765 | 1,3569 |
| 30.12.2018 | 1,3569 | 1,3616 | 1,3285 | 1,3332 |