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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,6781
KAPANIŞ 1,6781
En Düşük
DÜŞÜK 1,2245
En Yüksek
YÜKSEK 2,5577
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,3285 | 1,338 | 1,2339 | 1,2812 |
| 02.01.2019 | 1,2765 | 1,3947 | 1,2528 | 1,3001 |
| 03.01.2019 | 1,3096 | 1,3852 | 1,2812 | 1,3001 |
| 06.01.2019 | 1,3616 | 1,3616 | 1,2812 | 1,3143 |
| 07.01.2019 | 1,3096 | 1,371 | 1,2717 | 1,371 |
| 08.01.2019 | 1,3663 | 1,3663 | 1,3049 | 1,3237 |
| 09.01.2019 | 1,3237 | 1,3332 | 1,2907 | 1,3191 |
| 10.01.2019 | 1,3237 | 1,3237 | 1,2907 | 1,3096 |
| 13.01.2019 | 1,3096 | 1,3191 | 1,2623 | 1,2954 |
| 14.01.2019 | 1,2907 | 1,4183 | 1,2859 | 1,2859 |
| 15.01.2019 | 1,3096 | 1,3096 | 1,2765 | 1,3049 |
| 16.01.2019 | 1,3001 | 1,3049 | 1,2245 | 1,2765 |
| 17.01.2019 | 1,2765 | 1,3096 | 1,2434 | 1,2859 |
| 20.01.2019 | 1,2859 | 1,3237 | 1,2623 | 1,3191 |
| 21.01.2019 | 1,3237 | 1,3237 | 1,2859 | 1,3191 |
| 22.01.2019 | 1,3191 | 1,371 | 1,3191 | 1,3474 |
| 23.01.2019 | 1,3474 | 1,371 | 1,3001 | 1,3426 |
| 24.01.2019 | 1,3426 | 1,3947 | 1,3237 | 1,3947 |
| 27.01.2019 | 1,3947 | 1,4183 | 1,3474 | 1,4183 |
| 28.01.2019 | 1,4183 | 1,4561 | 1,3805 | 1,4561 |
| 29.01.2019 | 1,4751 | 1,5601 | 1,4609 | 1,5365 |
| 30.01.2019 | 1,702 | 1,8438 | 1,338 | 1,3616 |
| 31.01.2019 | 1,3758 | 1,4183 | 1,2812 | 1,2859 |
| 03.02.2019 | 1,2907 | 1,3143 | 1,2765 | 1,2907 |
| 04.02.2019 | 1,3096 | 1,3143 | 1,2765 | 1,2954 |
| 05.02.2019 | 1,3049 | 1,371 | 1,2859 | 1,3143 |
| 06.02.2019 | 1,3237 | 1,4089 | 1,3237 | 1,3332 |
| 07.02.2019 | 1,3426 | 1,3663 | 1,3332 | 1,338 |
| 10.02.2019 | 1,371 | 1,371 | 1,3096 | 1,3237 |
| 11.02.2019 | 1,3521 | 1,3521 | 1,3096 | 1,3096 |
| 12.02.2019 | 1,3096 | 1,338 | 1,2859 | 1,3049 |
| 13.02.2019 | 1,3285 | 1,3285 | 1,2812 | 1,3049 |
| 14.02.2019 | 1,3191 | 1,3191 | 1,2907 | 1,3143 |
| 17.02.2019 | 1,3191 | 1,3191 | 1,2812 | 1,3096 |
| 18.02.2019 | 1,3096 | 1,3143 | 1,3001 | 1,3049 |
| 19.02.2019 | 1,3049 | 1,3143 | 1,2907 | 1,3143 |
| 20.02.2019 | 1,3096 | 1,3947 | 1,2907 | 1,3191 |
| 21.02.2019 | 1,3616 | 1,371 | 1,2954 | 1,338 |
| 24.02.2019 | 1,3426 | 1,4656 | 1,338 | 1,39 |
| 25.02.2019 | 1,4089 | 1,4183 | 1,3663 | 1,4089 |
| 26.02.2019 | 1,4183 | 1,5129 | 1,3616 | 1,4845 |
| 27.02.2019 | 1,4987 | 1,5176 | 1,4042 | 1,5176 |
| 28.02.2019 | 1,5223 | 1,5601 | 1,4561 | 1,5034 |
| 03.03.2019 | 1,5601 | 1,5601 | 1,4892 | 1,5318 |
| 04.03.2019 | 1,5034 | 1,5554 | 1,5034 | 1,5129 |
| 05.03.2019 | 1,5318 | 1,5365 | 1,4987 | 1,5129 |
| 06.03.2019 | 1,5034 | 1,5129 | 1,4135 | 1,4656 |
| 07.03.2019 | 1,4561 | 1,5176 | 1,4183 | 1,4703 |
| 10.03.2019 | 1,4703 | 1,5318 | 1,4183 | 1,4183 |
| 11.03.2019 | 1,4325 | 1,4987 | 1,4325 | 1,4703 |
| 12.03.2019 | 1,4325 | 1,4845 | 1,423 | 1,4703 |
| 13.03.2019 | 1,4845 | 1,4845 | 1,4467 | 1,4609 |
| 14.03.2019 | 1,4609 | 1,4656 | 1,4514 | 1,4609 |
| 17.03.2019 | 1,4561 | 1,4561 | 1,4135 | 1,4467 |
| 18.03.2019 | 1,4514 | 1,4561 | 1,4278 | 1,4514 |
| 19.03.2019 | 1,4609 | 1,4609 | 1,423 | 1,4561 |
| 20.03.2019 | 1,4892 | 1,4892 | 1,4372 | 1,4609 |
| 21.03.2019 | 1,4609 | 1,4609 | 1,3758 | 1,3852 |
| 24.03.2019 | 1,3947 | 1,4892 | 1,371 | 1,4892 |
| 25.03.2019 | 1,4798 | 1,4798 | 1,3994 | 1,4089 |
| 26.03.2019 | 1,4656 | 1,4656 | 1,3569 | 1,4135 |
| 27.03.2019 | 1,4135 | 1,5176 | 1,371 | 1,5176 |
| 28.03.2019 | 1,5223 | 1,5223 | 1,3994 | 1,4656 |
| 31.03.2019 | 1,423 | 1,5034 | 1,3852 | 1,4798 |
| 01.04.2019 | 1,4892 | 1,4892 | 1,4372 | 1,4656 |
| 02.04.2019 | 1,4892 | 1,4892 | 1,4372 | 1,4514 |
| 03.04.2019 | 1,4467 | 1,5129 | 1,4325 | 1,4892 |
| 04.04.2019 | 1,4987 | 1,4987 | 1,4467 | 1,494 |
| 07.04.2019 | 1,5034 | 1,5412 | 1,4467 | 1,5129 |
| 08.04.2019 | 1,5129 | 1,5129 | 1,4751 | 1,5129 |
| 09.04.2019 | 1,4987 | 1,5129 | 1,4278 | 1,4751 |
| 10.04.2019 | 1,4751 | 1,5223 | 1,4325 | 1,5223 |
| 11.04.2019 | 1,5223 | 1,5223 | 1,4467 | 1,494 |
| 14.04.2019 | 1,494 | 1,5365 | 1,4561 | 1,4561 |
| 15.04.2019 | 1,4751 | 1,5223 | 1,4656 | 1,5223 |
| 16.04.2019 | 1,5223 | 1,5223 | 1,4656 | 1,4987 |
| 17.04.2019 | 1,4609 | 1,4845 | 1,4561 | 1,4751 |
| 18.04.2019 | 1,4892 | 1,494 | 1,3426 | 1,4751 |
| 21.04.2019 | 1,4751 | 1,4892 | 1,4372 | 1,4845 |
| 23.04.2019 | 1,4892 | 1,4892 | 1,4372 | 1,4798 |
| 24.04.2019 | 1,4845 | 1,5271 | 1,4135 | 1,5223 |
| 25.04.2019 | 1,5223 | 1,5223 | 1,4609 | 1,5129 |
| 28.04.2019 | 1,5365 | 1,5412 | 1,4751 | 1,5412 |
| 29.04.2019 | 1,5412 | 1,5412 | 1,4703 | 1,5034 |
| 01.05.2019 | 1,5034 | 1,5271 | 1,4703 | 1,5034 |
| 02.05.2019 | 1,4987 | 1,5223 | 1,4656 | 1,5034 |
| 05.05.2019 | 1,4798 | 1,5318 | 1,4656 | 1,5129 |
| 06.05.2019 | 1,5129 | 1,5129 | 1,4561 | 1,5081 |
| 07.05.2019 | 1,5081 | 1,5081 | 1,4703 | 1,4798 |
| 08.05.2019 | 1,5034 | 1,5034 | 1,4325 | 1,4561 |
| 09.05.2019 | 1,4656 | 1,494 | 1,4609 | 1,494 |
| 12.05.2019 | 1,494 | 1,5318 | 1,39 | 1,4467 |
| 13.05.2019 | 1,4372 | 1,5129 | 1,4372 | 1,5129 |
| 14.05.2019 | 1,5034 | 1,5129 | 1,4467 | 1,4467 |
| 15.05.2019 | 1,4467 | 1,5034 | 1,423 | 1,5034 |
| 16.05.2019 | 1,5081 | 1,5176 | 1,4561 | 1,4987 |
| 19.05.2019 | 1,4609 | 1,5129 | 1,423 | 1,4987 |
| 20.05.2019 | 1,4987 | 1,4987 | 1,4419 | 1,494 |
| 21.05.2019 | 1,5081 | 1,5081 | 1,4183 | 1,4987 |
| 22.05.2019 | 1,4987 | 1,4987 | 1,4183 | 1,4892 |
| 23.05.2019 | 1,4892 | 1,494 | 1,4419 | 1,494 |
| 26.05.2019 | 1,4419 | 1,4892 | 1,4183 | 1,4656 |
| 27.05.2019 | 1,4609 | 1,4892 | 1,4467 | 1,4845 |
| 28.05.2019 | 1,4845 | 1,5696 | 1,4325 | 1,5507 |
| 29.05.2019 | 1,546 | 1,6264 | 1,4703 | 1,5601 |
| 30.05.2019 | 1,5601 | 1,6358 | 1,4798 | 1,5318 |
| 02.06.2019 | 1,5176 | 1,5507 | 1,494 | 1,5223 |
| 06.06.2019 | 1,5223 | 1,5838 | 1,5223 | 1,5696 |
| 09.06.2019 | 1,494 | 1,5696 | 1,4798 | 1,5649 |
| 10.06.2019 | 1,5649 | 1,5696 | 1,5034 | 1,5696 |
| 11.06.2019 | 1,5649 | 1,579 | 1,5554 | 1,5601 |
| 12.06.2019 | 1,5696 | 1,7067 | 1,5365 | 1,6216 |
| 13.06.2019 | 1,6122 | 1,6736 | 1,5507 | 1,6027 |
| 16.06.2019 | 1,5932 | 1,6405 | 1,5601 | 1,631 |
| 17.06.2019 | 1,5932 | 1,6547 | 1,5838 | 1,6405 |
| 18.06.2019 | 1,6499 | 1,754 | 1,6499 | 1,702 |
| 19.06.2019 | 1,7493 | 1,7587 | 1,6736 | 1,7493 |
| 20.06.2019 | 1,7445 | 1,754 | 1,6878 | 1,7445 |
| 23.06.2019 | 1,7445 | 1,7871 | 1,6641 | 1,7682 |
| 24.06.2019 | 1,7493 | 1,7635 | 1,6878 | 1,7351 |
| 25.06.2019 | 1,7871 | 1,7871 | 1,702 | 1,7493 |
| 26.06.2019 | 1,7351 | 1,8391 | 1,6783 | 1,7398 |
| 27.06.2019 | 1,7351 | 1,7965 | 1,6925 | 1,7587 |
| 30.06.2019 | 1,7871 | 1,8344 | 1,7115 | 1,7871 |
| 01.07.2019 | 1,8202 | 1,8249 | 1,7445 | 1,7965 |
| 02.07.2019 | 1,7256 | 1,8202 | 1,7162 | 1,7445 |
| 03.07.2019 | 1,7918 | 1,8249 | 1,6925 | 1,7493 |
| 04.07.2019 | 1,7303 | 1,7918 | 1,7067 | 1,7635 |
| 07.07.2019 | 1,7635 | 1,7918 | 1,6973 | 1,7398 |
| 08.07.2019 | 1,7303 | 1,8202 | 1,702 | 1,7729 |
| 09.07.2019 | 1,7729 | 1,7729 | 1,7115 | 1,7635 |
| 10.07.2019 | 1,7493 | 1,7824 | 1,7303 | 1,7776 |
| 11.07.2019 | 1,7871 | 1,8249 | 1,7115 | 1,7682 |
| 15.07.2019 | 1,7162 | 1,8202 | 1,702 | 1,7635 |
| 16.07.2019 | 1,7729 | 1,7965 | 1,7303 | 1,7682 |
| 17.07.2019 | 1,7635 | 1,7729 | 1,7303 | 1,7587 |
| 18.07.2019 | 1,8154 | 1,8154 | 1,6878 | 1,7303 |
| 21.07.2019 | 1,7303 | 1,806 | 1,6878 | 1,7965 |
| 22.07.2019 | 1,7965 | 1,8202 | 1,7493 | 1,7729 |
| 23.07.2019 | 1,7729 | 1,7729 | 1,7115 | 1,7729 |
| 24.07.2019 | 1,7682 | 1,8202 | 1,7351 | 1,7493 |
| 25.07.2019 | 1,7493 | 1,7729 | 1,7162 | 1,7398 |
| 28.07.2019 | 1,7587 | 1,7824 | 1,7303 | 1,7729 |
| 29.07.2019 | 1,7729 | 1,8202 | 1,7445 | 1,8013 |
| 30.07.2019 | 1,7824 | 1,8013 | 1,7824 | 1,7824 |
| 31.07.2019 | 1,8391 | 1,858 | 1,7682 | 1,8154 |
| 01.08.2019 | 1,8438 | 1,8438 | 1,7682 | 1,8249 |
| 04.08.2019 | 1,8485 | 1,8485 | 1,7682 | 1,8296 |
| 05.08.2019 | 1,8296 | 2,0613 | 1,7398 | 1,7776 |
| 06.08.2019 | 1,7776 | 1,9525 | 1,7493 | 1,9525 |
| 07.08.2019 | 1,9525 | 2,1511 | 1,6878 | 1,7682 |
| 08.08.2019 | 1,7635 | 1,858 | 1,702 | 1,7351 |
| 14.08.2019 | 1,7351 | 1,7776 | 1,6499 | 1,6878 |
| 15.08.2019 | 1,6831 | 1,6831 | 1,6405 | 1,6594 |
| 18.08.2019 | 1,6736 | 1,6736 | 1,6452 | 1,6547 |
| 19.08.2019 | 1,6547 | 1,6689 | 1,6358 | 1,6689 |
| 20.08.2019 | 1,6736 | 1,7115 | 1,6358 | 1,6831 |
| 21.08.2019 | 1,6831 | 1,7398 | 1,6405 | 1,7067 |
| 22.08.2019 | 1,7256 | 1,7303 | 1,6878 | 1,7256 |
| 25.08.2019 | 1,6925 | 1,754 | 1,6783 | 1,7351 |
| 26.08.2019 | 1,7351 | 1,7635 | 1,7256 | 1,7445 |
| 27.08.2019 | 1,7445 | 1,8013 | 1,7303 | 1,7965 |
| 28.08.2019 | 1,7682 | 1,8344 | 1,7445 | 1,7824 |
| 01.09.2019 | 1,7824 | 1,7918 | 1,7208 | 1,7918 |
| 02.09.2019 | 1,8154 | 1,8154 | 1,7303 | 1,7493 |
| 03.09.2019 | 1,7729 | 1,7729 | 1,6358 | 1,7162 |
| 04.09.2019 | 1,7303 | 1,7351 | 1,702 | 1,7162 |
| 05.09.2019 | 1,702 | 1,7729 | 1,702 | 1,754 |
| 08.09.2019 | 1,7682 | 1,7776 | 1,7162 | 1,7493 |
| 09.09.2019 | 1,7635 | 1,7635 | 1,7067 | 1,7162 |
| 10.09.2019 | 1,7398 | 1,754 | 1,7162 | 1,7398 |
| 11.09.2019 | 1,7398 | 1,7493 | 1,7115 | 1,7445 |
| 12.09.2019 | 1,7351 | 1,754 | 1,7115 | 1,754 |
| 15.09.2019 | 1,754 | 1,806 | 1,7115 | 1,754 |
| 16.09.2019 | 1,7587 | 1,7824 | 1,7208 | 1,7493 |
| 17.09.2019 | 1,7208 | 1,7635 | 1,7208 | 1,7587 |
| 18.09.2019 | 1,7303 | 1,7729 | 1,7256 | 1,7587 |
| 19.09.2019 | 1,7398 | 1,7635 | 1,7351 | 1,7635 |
| 22.09.2019 | 1,7729 | 1,7918 | 1,7398 | 1,7871 |
| 23.09.2019 | 1,7871 | 1,7871 | 1,7587 | 1,7587 |
| 24.09.2019 | 1,7587 | 1,7635 | 1,7256 | 1,7587 |
| 25.09.2019 | 1,7587 | 1,8438 | 1,7493 | 1,8438 |
| 26.09.2019 | 1,8438 | 1,9856 | 1,7965 | 1,9383 |
| 29.09.2019 | 1,9478 | 2,0708 | 1,8202 | 1,8863 |
| 30.09.2019 | 1,9809 | 1,9809 | 1,8485 | 1,8911 |
| 01.10.2019 | 1,9525 | 1,9525 | 1,8202 | 1,8391 |
| 02.10.2019 | 1,8391 | 1,8627 | 1,8013 | 1,8249 |
| 03.10.2019 | 1,8438 | 1,8863 | 1,8249 | 1,8627 |
| 06.10.2019 | 1,9289 | 1,9289 | 1,8391 | 1,8722 |
| 07.10.2019 | 1,8722 | 1,8722 | 1,7635 | 1,8344 |
| 08.10.2019 | 1,7635 | 1,8344 | 1,7635 | 1,8296 |
| 09.10.2019 | 1,8202 | 1,8816 | 1,7965 | 1,8249 |
| 10.10.2019 | 1,7965 | 1,8391 | 1,7067 | 1,7729 |
| 13.10.2019 | 1,7871 | 1,8911 | 1,7303 | 1,8107 |
| 14.10.2019 | 1,7635 | 1,8438 | 1,7635 | 1,8438 |
| 15.10.2019 | 1,7871 | 1,8438 | 1,7635 | 1,8391 |
| 16.10.2019 | 1,8391 | 1,8391 | 1,8013 | 1,8013 |
| 17.10.2019 | 1,8249 | 1,8863 | 1,806 | 1,8769 |
| 20.10.2019 | 1,8485 | 1,8627 | 1,8485 | 1,8533 |
| 21.10.2019 | 1,8533 | 1,8816 | 1,8485 | 1,8816 |
| 22.10.2019 | 1,8816 | 1,8863 | 1,858 | 1,8722 |
| 23.10.2019 | 1,8627 | 1,8863 | 1,8627 | 1,8863 |
| 24.10.2019 | 1,9005 | 1,9005 | 1,8438 | 1,9005 |
| 27.10.2019 | 1,8722 | 1,9053 | 1,8485 | 1,8958 |
| 29.10.2019 | 1,8911 | 1,9856 | 1,8533 | 1,9809 |
| 30.10.2019 | 1,9904 | 2,0566 | 1,962 | 2,014 |
| 31.10.2019 | 2,0943 | 2,0943 | 1,9383 | 1,9904 |
| 03.11.2019 | 1,9998 | 2,0376 | 1,9667 | 1,9951 |
| 04.11.2019 | 1,9998 | 2,0234 | 1,9667 | 1,9856 |
| 05.11.2019 | 1,9762 | 1,9856 | 1,8627 | 1,9383 |
| 06.11.2019 | 1,9005 | 1,962 | 1,9005 | 1,9336 |
| 07.11.2019 | 1,9336 | 1,9572 | 1,9194 | 1,9572 |
| 10.11.2019 | 1,9478 | 1,9478 | 1,9336 | 1,9478 |
| 11.11.2019 | 1,9478 | 1,9809 | 1,9336 | 1,9525 |
| 12.11.2019 | 1,9572 | 1,9572 | 1,9383 | 1,9525 |
| 13.11.2019 | 1,9383 | 1,9525 | 1,9336 | 1,9525 |
| 14.11.2019 | 1,9478 | 1,9809 | 1,9336 | 1,9809 |
| 17.11.2019 | 1,9856 | 2,0045 | 1,9525 | 2,0045 |
| 18.11.2019 | 2,0045 | 2,0045 | 1,9714 | 2,0045 |
| 19.11.2019 | 2,0045 | 2,0045 | 1,9809 | 1,9904 |
| 20.11.2019 | 2,0093 | 2,0093 | 1,9667 | 1,9951 |
| 21.11.2019 | 2,0234 | 2,118 | 1,9809 | 2,0187 |
| 24.11.2019 | 2,0566 | 2,0566 | 1,9951 | 2,0234 |
| 25.11.2019 | 2,0187 | 2,0991 | 1,9951 | 2,0234 |
| 26.11.2019 | 2,0518 | 2,0518 | 2,014 | 2,0187 |
| 27.11.2019 | 2,0518 | 2,0518 | 2,0234 | 2,0376 |
| 28.11.2019 | 2,0234 | 2,066 | 2,0234 | 2,0613 |
| 01.12.2019 | 2,2456 | 2,2456 | 2,0708 | 2,118 |
| 02.12.2019 | 2,0991 | 2,1275 | 2,0802 | 2,0897 |
| 03.12.2019 | 2,0897 | 2,1227 | 2,0802 | 2,1133 |
| 04.12.2019 | 2,0943 | 2,1038 | 2,0471 | 2,0991 |
| 05.12.2019 | 2,1227 | 2,1653 | 2,0991 | 2,1558 |
| 08.12.2019 | 2,1464 | 2,2031 | 2,1227 | 2,1842 |
| 09.12.2019 | 2,1984 | 2,1984 | 2,0991 | 2,1322 |
| 10.12.2019 | 2,1322 | 2,1511 | 2,0471 | 2,1275 |
| 11.12.2019 | 2,1275 | 2,1275 | 2,0708 | 2,118 |
| 12.12.2019 | 2,0755 | 2,1275 | 2,0708 | 2,1275 |
| 15.12.2019 | 2,1275 | 2,1747 | 2,0424 | 2,1227 |
| 16.12.2019 | 2,1227 | 2,1227 | 2,0849 | 2,0849 |
| 17.12.2019 | 2,1038 | 2,2078 | 2,0471 | 2,1275 |
| 18.12.2019 | 2,1322 | 2,1842 | 2,0802 | 2,1275 |
| 19.12.2019 | 2,1227 | 2,1653 | 2,1227 | 2,1511 |
| 22.12.2019 | 2,1464 | 2,1653 | 2,1275 | 2,1558 |
| 23.12.2019 | 2,1558 | 2,4773 | 2,1558 | 2,2645 |
| 24.12.2019 | 2,2078 | 2,5577 | 2,1086 | 2,3875 |
| 25.12.2019 | 2,3875 | 2,4773 | 2,3355 | 2,3922 |
| 26.12.2019 | 2,4064 | 2,43 | 2,274 | 2,2788 |
| 29.12.2019 | 2,2977 | 2,3402 | 2,1984 | 2,2882 |
| 30.12.2019 | 2,2882 | 2,3402 | 2,2315 | 2,2598 |