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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,1419
KAPANIŞ 6,1223
En Düşük
DÜŞÜK 3,2185
En Yüksek
YÜKSEK 9,8962
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,7898 | 5,8522 | 5,5977 | 5,6073 |
| 02.01.2023 | 5,6265 | 5,977 | 5,3769 | 5,8474 |
| 03.01.2023 | 5,8474 | 5,9098 | 5,5593 | 5,5593 |
| 04.01.2023 | 5,5593 | 5,6025 | 5,1129 | 5,1417 |
| 05.01.2023 | 5,0649 | 5,3097 | 4,8296 | 5,2137 |
| 08.01.2023 | 5,2761 | 5,3193 | 4,8008 | 4,8344 |
| 09.01.2023 | 4,8344 | 5,0313 | 4,5944 | 4,8152 |
| 10.01.2023 | 4,8152 | 4,9928 | 4,5608 | 4,5608 |
| 11.01.2023 | 4,5511 | 4,8344 | 4,436 | 4,724 |
| 12.01.2023 | 4,82 | 4,82 | 4,6424 | 4,6664 |
| 15.01.2023 | 4,6664 | 5,132 | 4,6328 | 5,132 |
| 16.01.2023 | 5,2953 | 5,6409 | 5,06 | 5,1609 |
| 17.01.2023 | 5,2089 | 5,2665 | 5,0169 | 5,0937 |
| 18.01.2023 | 5,0937 | 5,1705 | 4,9928 | 5,0216 |
| 19.01.2023 | 5,0216 | 5,1465 | 5,0024 | 5,06 |
| 22.01.2023 | 5,06 | 5,0984 | 4,9112 | 4,9736 |
| 23.01.2023 | 4,9736 | 4,9736 | 4,7096 | 4,8248 |
| 24.01.2023 | 4,8392 | 4,8632 | 4,5991 | 4,7384 |
| 25.01.2023 | 4,7288 | 4,8056 | 4,6184 | 4,6472 |
| 26.01.2023 | 4,628 | 4,628 | 4,4167 | 4,5416 |
| 29.01.2023 | 4,5416 | 4,6088 | 4,4551 | 4,5608 |
| 30.01.2023 | 4,5608 | 4,6232 | 4,4071 | 4,5176 |
| 31.01.2023 | 4,5176 | 4,5367 | 4,2151 | 4,3687 |
| 01.02.2023 | 4,3687 | 4,8056 | 4,2487 | 4,8056 |
| 02.02.2023 | 5,1465 | 5,1465 | 4,82 | 4,8632 |
| 05.02.2023 | 4,8632 | 4,8872 | 4,3783 | 4,6856 |
| 06.02.2023 | 4,6568 | 4,6568 | 4,2199 | 4,2199 |
| 14.02.2023 | 4,5608 | 4,628 | 4,388 | 4,5656 |
| 15.02.2023 | 4,6232 | 4,7288 | 4,3063 | 4,3351 |
| 16.02.2023 | 4,3207 | 4,3207 | 4,1959 | 4,2295 |
| 19.02.2023 | 4,2391 | 4,4599 | 4,0615 | 4,3783 |
| 20.02.2023 | 4,3543 | 4,4263 | 4,2727 | 4,3303 |
| 21.02.2023 | 4,3303 | 4,3447 | 4,2535 | 4,2727 |
| 22.02.2023 | 4,2727 | 4,436 | 4,2343 | 4,3255 |
| 23.02.2023 | 4,3303 | 4,3783 | 4,2439 | 4,2631 |
| 26.02.2023 | 4,2679 | 4,4455 | 4,2343 | 4,4024 |
| 27.02.2023 | 4,4167 | 4,4407 | 4,2727 | 4,3351 |
| 28.02.2023 | 4,3687 | 4,7672 | 4,3639 | 4,6712 |
| 01.03.2023 | 4,7288 | 4,8392 | 4,4263 | 4,4407 |
| 02.03.2023 | 4,4407 | 4,4407 | 4,2727 | 4,4167 |
| 05.03.2023 | 4,4167 | 4,5416 | 4,3783 | 4,4743 |
| 06.03.2023 | 4,4984 | 4,6136 | 4,4792 | 4,5176 |
| 07.03.2023 | 4,5272 | 4,724 | 4,3063 | 4,7048 |
| 08.03.2023 | 4,7192 | 4,8632 | 4,5416 | 4,58 |
| 09.03.2023 | 4,5367 | 4,5703 | 4,484 | 4,5176 |
| 12.03.2023 | 4,5223 | 4,5511 | 4,4071 | 4,4216 |
| 13.03.2023 | 4,4455 | 4,5464 | 4,4119 | 4,4792 |
| 14.03.2023 | 4,4792 | 4,5079 | 4,3111 | 4,3591 |
| 15.03.2023 | 4,3591 | 4,436 | 4,3495 | 4,4311 |
| 16.03.2023 | 4,4407 | 4,5272 | 4,3447 | 4,3783 |
| 19.03.2023 | 4,3207 | 4,3207 | 4,1911 | 4,1911 |
| 20.03.2023 | 4,2103 | 4,4216 | 4,0567 | 4,3687 |
| 21.03.2023 | 4,3639 | 4,4024 | 4,1863 | 4,2631 |
| 22.03.2023 | 4,2679 | 4,3591 | 4,2343 | 4,2775 |
| 23.03.2023 | 4,3255 | 4,3303 | 4,1959 | 4,2199 |
| 26.03.2023 | 4,2631 | 4,5031 | 4,1959 | 4,3351 |
| 27.03.2023 | 4,3303 | 4,3303 | 4,1335 | 4,1623 |
| 28.03.2023 | 4,1623 | 4,2247 | 4,0327 | 4,1911 |
| 29.03.2023 | 4,1911 | 4,2055 | 4,1191 | 4,1287 |
| 30.03.2023 | 4,1335 | 4,1959 | 4,0951 | 4,1287 |
| 02.04.2023 | 4,1287 | 4,1431 | 3,9799 | 4,0663 |
| 03.04.2023 | 4,1047 | 4,1383 | 4,0375 | 4,1047 |
| 04.04.2023 | 4,1239 | 4,1575 | 4,0663 | 4,1143 |
| 05.04.2023 | 4,1619 | 4,1914 | 4,0833 | 4,103 |
| 06.04.2023 | 4,1079 | 4,1226 | 4,0686 | 4,098 |
| 09.04.2023 | 4,1226 | 4,1668 | 4,0882 | 4,1374 |
| 10.04.2023 | 4,1914 | 4,2012 | 4,1226 | 4,1472 |
| 11.04.2023 | 4,1767 | 4,2405 | 4,1423 | 4,2012 |
| 12.04.2023 | 4,216 | 4,3486 | 4,1865 | 4,2111 |
| 13.04.2023 | 4,2356 | 4,2946 | 4,157 | 4,1963 |
| 16.04.2023 | 4,1963 | 4,2258 | 4,0784 | 4,0833 |
| 17.04.2023 | 4,0882 | 4,1177 | 4,0686 | 4,0735 |
| 18.04.2023 | 4,0784 | 4,1472 | 4,0636 | 4,0882 |
| 19.04.2023 | 4,0882 | 4,1324 | 4,0833 | 4,1177 |
| 23.04.2023 | 4,1521 | 4,5255 | 4,0194 | 4,27 |
| 24.04.2023 | 4,27 | 4,3241 | 4,1472 | 4,2258 |
| 25.04.2023 | 4,2258 | 4,2258 | 3,9408 | 4,0194 |
| 26.04.2023 | 4,0145 | 4,103 | 3,9212 | 4,0538 |
| 27.04.2023 | 3,9261 | 4,4567 | 3,9261 | 4,4567 |
| 01.05.2023 | 4,5206 | 4,8842 | 4,329 | 4,4469 |
| 02.05.2023 | 4,4469 | 4,5059 | 4,0047 | 4,0342 |
| 03.05.2023 | 4,1865 | 4,216 | 3,9654 | 3,9899 |
| 04.05.2023 | 3,9899 | 4,2258 | 3,931 | 4,0342 |
| 07.05.2023 | 4,0342 | 4,1177 | 3,9408 | 4,0047 |
| 08.05.2023 | 3,9899 | 4,2455 | 3,6067 | 3,6067 |
| 09.05.2023 | 3,5772 | 3,5772 | 3,3905 | 3,4494 |
| 10.05.2023 | 3,4937 | 3,5968 | 3,4101 | 3,5084 |
| 11.05.2023 | 3,6706 | 3,6706 | 3,4544 | 3,4642 |
| 14.05.2023 | 3,4003 | 3,5133 | 3,2185 | 3,3806 |
| 15.05.2023 | 3,3806 | 3,4544 | 3,361 | 3,4396 |
| 16.05.2023 | 3,4396 | 3,6312 | 3,4396 | 3,6312 |
| 17.05.2023 | 3,6263 | 3,6263 | 3,4101 | 3,4494 |
| 21.05.2023 | 3,4494 | 3,4838 | 3,3954 | 3,4347 |
| 22.05.2023 | 3,4347 | 3,474 | 3,4101 | 3,4396 |
| 23.05.2023 | 3,4544 | 3,4544 | 3,3561 | 3,3757 |
| 24.05.2023 | 3,3856 | 3,4101 | 3,361 | 3,3806 |
| 25.05.2023 | 3,3806 | 3,4494 | 3,3659 | 3,4396 |
| 28.05.2023 | 3,4691 | 3,5919 | 3,3905 | 3,5821 |
| 29.05.2023 | 3,6116 | 3,9359 | 3,5428 | 3,9359 |
| 30.05.2023 | 3,9162 | 3,9162 | 3,7639 | 3,7688 |
| 31.05.2023 | 3,7737 | 4,0047 | 3,7737 | 3,8376 |
| 01.06.2023 | 3,8524 | 4,2209 | 3,8524 | 4,2209 |
| 04.06.2023 | 4,1767 | 4,6189 | 4,103 | 4,6189 |
| 05.06.2023 | 4,6435 | 4,9973 | 4,5452 | 4,6189 |
| 06.06.2023 | 4,5992 | 4,6828 | 4,4223 | 4,5501 |
| 07.06.2023 | 4,5501 | 4,6238 | 4,388 | 4,4862 |
| 08.06.2023 | 4,4862 | 4,5698 | 4,4223 | 4,4813 |
| 11.06.2023 | 4,4813 | 4,5305 | 4,4174 | 4,4174 |
| 12.06.2023 | 4,3585 | 4,3929 | 4,2209 | 4,2897 |
| 13.06.2023 | 4,2749 | 4,5206 | 4,1275 | 4,1275 |
| 14.06.2023 | 4,1226 | 4,3437 | 4,0882 | 4,2258 |
| 15.06.2023 | 4,2749 | 4,5943 | 4,2209 | 4,3192 |
| 18.06.2023 | 4,2946 | 4,4862 | 4,2504 | 4,383 |
| 19.06.2023 | 4,383 | 4,4076 | 4,2504 | 4,329 |
| 20.06.2023 | 4,329 | 4,6091 | 4,2258 | 4,3781 |
| 21.06.2023 | 4,383 | 4,8105 | 4,329 | 4,8056 |
| 22.06.2023 | 4,8646 | 4,953 | 4,5452 | 4,9137 |
| 25.06.2023 | 4,9137 | 5,3805 | 4,8892 | 5,3805 |
| 26.06.2023 | 5,3854 | 5,5574 | 5,238 | 5,3756 |
| 02.07.2023 | 5,41 | 5,8375 | 5,4051 | 5,749 |
| 03.07.2023 | 5,7785 | 6,3239 | 5,5034 | 6,3239 |
| 04.07.2023 | 6,3387 | 6,9529 | 6,3387 | 6,9529 |
| 05.07.2023 | 7,6457 | 7,6457 | 7,2674 | 7,6457 |
| 06.07.2023 | 8,1322 | 8,4074 | 8,0831 | 8,4074 |
| 09.07.2023 | 8,8447 | 9,0314 | 7,5671 | 7,9848 |
| 10.07.2023 | 7,9848 | 8,3484 | 7,3804 | 7,5278 |
| 11.07.2023 | 7,4934 | 7,7833 | 7,1249 | 7,1494 |
| 12.07.2023 | 7,0168 | 7,5671 | 6,9431 | 6,9873 |
| 13.07.2023 | 7,1249 | 7,1249 | 6,6237 | 6,7367 |
| 16.07.2023 | 6,7367 | 7,0512 | 6,7072 | 6,8104 |
| 17.07.2023 | 6,8104 | 6,8595 | 6,4566 | 6,4566 |
| 18.07.2023 | 6,319 | 6,9676 | 6,1421 | 6,5549 |
| 19.07.2023 | 6,5549 | 6,6237 | 6,4271 | 6,5254 |
| 20.07.2023 | 6,5303 | 6,5549 | 6,2208 | 6,2797 |
| 23.07.2023 | 6,2797 | 6,4664 | 5,9947 | 6,1716 |
| 24.07.2023 | 6,1372 | 6,4812 | 6,0635 | 6,2404 |
| 25.07.2023 | 6,2453 | 6,4271 | 6,1667 | 6,3682 |
| 26.07.2023 | 6,4517 | 7,002 | 6,4173 | 6,7514 |
| 27.07.2023 | 6,8645 | 7,4246 | 6,835 | 7,4246 |
| 30.07.2023 | 7,518 | 7,5671 | 6,9676 | 7,0266 |
| 31.07.2023 | 7,0266 | 7,0561 | 6,717 | 6,776 |
| 01.08.2023 | 6,7809 | 6,9578 | 6,5893 | 6,8251 |
| 02.08.2023 | 6,8251 | 6,9038 | 6,6089 | 6,6679 |
| 03.08.2023 | 6,6679 | 6,9136 | 6,5352 | 6,776 |
| 06.08.2023 | 6,7809 | 7,4492 | 6,7367 | 7,4492 |
| 07.08.2023 | 7,4738 | 8,1912 | 7,2428 | 8,1912 |
| 08.08.2023 | 9,0019 | 9,0068 | 8,8496 | 9,0068 |
| 09.08.2023 | 9,4736 | 9,8962 | 8,997 | 8,997 |
| 10.08.2023 | 8,771 | 9,4933 | 8,2796 | 8,4123 |
| 13.08.2023 | 8,4123 | 8,7071 | 8,088 | 8,088 |
| 14.08.2023 | 8,0978 | 8,3238 | 7,5671 | 7,7538 |
| 15.08.2023 | 7,8374 | 8,5253 | 7,7637 | 8,5253 |
| 16.08.2023 | 8,6039 | 9,3262 | 8,2796 | 8,3975 |
| 17.08.2023 | 8,4024 | 8,6825 | 8,1322 | 8,4761 |
| 20.08.2023 | 8,4761 | 8,7218 | 8,3287 | 8,5499 |
| 21.08.2023 | 8,5499 | 8,9331 | 8,3533 | 8,8692 |
| 22.08.2023 | 8,8938 | 9,0167 | 8,599 | 8,7415 |
| 23.08.2023 | 8,7366 | 9,3213 | 8,5351 | 8,599 |
| 24.08.2023 | 8,6088 | 8,7906 | 8,3779 | 8,6137 |
| 27.08.2023 | 8,7415 | 8,8938 | 8,6383 | 8,7464 |
| 28.08.2023 | 8,7955 | 9,0363 | 8,599 | 8,771 |
| 30.08.2023 | 8,7955 | 8,8692 | 8,5793 | 8,6973 |
| 31.08.2023 | 8,6973 | 8,7267 | 8,5646 | 8,6776 |
| 03.09.2023 | 8,6776 | 8,7317 | 8,2599 | 8,4909 |
| 04.09.2023 | 8,4712 | 8,7169 | 8,4123 | 8,6678 |
| 05.09.2023 | 8,8398 | 9,1346 | 8,4467 | 8,4811 |
| 06.09.2023 | 8,4811 | 8,5695 | 8,3582 | 8,5351 |
| 07.09.2023 | 8,5793 | 8,5793 | 8,3042 | 8,368 |
| 10.09.2023 | 8,5499 | 8,8103 | 8,4024 | 8,5449 |
| 11.09.2023 | 8,5449 | 8,5941 | 8,0634 | 8,1076 |
| 12.09.2023 | 8,1076 | 8,2255 | 7,9848 | 8,0634 |
| 13.09.2023 | 8,029 | 8,0585 | 7,6752 | 7,9651 |
| 14.09.2023 | 7,9651 | 8,7169 | 7,9651 | 8,3336 |
| 17.09.2023 | 8,3336 | 8,3336 | 7,6654 | 7,6654 |
| 18.09.2023 | 7,6654 | 7,9258 | 7,6408 | 7,857 |
| 19.09.2023 | 7,8865 | 7,9504 | 7,4934 | 7,8423 |
| 20.09.2023 | 7,8423 | 8,0683 | 7,7538 | 7,9799 |
| 21.09.2023 | 8,029 | 8,1322 | 7,8619 | 8,0339 |
| 24.09.2023 | 8,1617 | 8,5793 | 8,0192 | 8,4909 |
| 25.09.2023 | 8,54 | 8,7366 | 8,2255 | 8,3975 |
| 26.09.2023 | 8,4467 | 8,4909 | 8,2157 | 8,2354 |
| 27.09.2023 | 8,255 | 8,6334 | 8,1568 | 8,5744 |
| 28.09.2023 | 8,5842 | 8,658 | 8,314 | 8,3779 |
| 01.10.2023 | 8,5499 | 8,5499 | 8,2255 | 8,3386 |
| 02.10.2023 | 8,3386 | 8,486 | 8,201 | 8,4418 |
| 03.10.2023 | 8,4418 | 8,4761 | 8,2452 | 8,2943 |
| 04.10.2023 | 8,2943 | 8,6481 | 8,088 | 8,4565 |
| 05.10.2023 | 8,368 | 8,4418 | 8,2599 | 8,2894 |
| 08.10.2023 | 8,0339 | 8,1961 | 7,8177 | 7,8865 |
| 09.10.2023 | 7,8865 | 8,3042 | 7,8865 | 8,2059 |
| 10.10.2023 | 8,2059 | 8,2059 | 7,8619 | 7,9111 |
| 11.10.2023 | 7,9111 | 8,0536 | 7,3706 | 7,7882 |
| 12.10.2023 | 7,7637 | 7,7637 | 7,4394 | 7,6408 |
| 15.10.2023 | 7,518 | 7,685 | 7,3214 | 7,3558 |
| 16.10.2023 | 7,3755 | 7,5425 | 7,2969 | 7,5376 |
| 17.10.2023 | 7,5081 | 7,5081 | 7,3214 | 7,3607 |
| 18.10.2023 | 7,3607 | 7,4885 | 7,2919 | 7,4197 |
| 19.10.2023 | 7,4148 | 7,4197 | 7,0708 | 7,1494 |
| 22.10.2023 | 7,1494 | 7,4344 | 7,0708 | 7,4197 |
| 23.10.2023 | 7,4394 | 7,7145 | 7,3263 | 7,6408 |
| 24.10.2023 | 7,6654 | 7,803 | 6,9038 | 6,9038 |
| 25.10.2023 | 6,8939 | 7,5917 | 6,7907 | 7,3263 |
| 26.10.2023 | 7,3706 | 7,8521 | 7,1249 | 7,3116 |
| 29.10.2023 | 7,346 | 7,5376 | 7,2084 | 7,3214 |
| 30.10.2023 | 7,3214 | 7,5573 | 7,1986 | 7,3214 |
| 31.10.2023 | 7,4197 | 7,4197 | 6,9578 | 7,2182 |
| 01.11.2023 | 7,2674 | 7,5966 | 7,1888 | 7,4541 |
| 02.11.2023 | 7,4492 | 7,459 | 7,233 | 7,4 |
| 05.11.2023 | 7,4639 | 7,6163 | 7,405 | 7,572 |
| 06.11.2023 | 7,5671 | 7,9111 | 7,5229 | 7,9062 |
| 07.11.2023 | 7,9062 | 7,9848 | 7,7194 | 7,8521 |
| 08.11.2023 | 7,7686 | 7,8472 | 7,6163 | 7,7637 |
| 09.11.2023 | 7,7637 | 8,0487 | 7,7194 | 7,8963 |
| 12.11.2023 | 7,9111 | 8,0978 | 7,744 | 7,8619 |
| 13.11.2023 | 7,9799 | 7,9799 | 7,631 | 7,8325 |
| 14.11.2023 | 7,8767 | 7,9111 | 7,6408 | 7,7391 |
| 15.11.2023 | 7,7391 | 8,2747 | 7,7194 | 7,8767 |
| 16.11.2023 | 7,8521 | 8,1371 | 7,7882 | 8,0536 |
| 19.11.2023 | 8,1568 | 8,599 | 8,1518 | 8,373 |
| 20.11.2023 | 8,4614 | 8,8643 | 8,4614 | 8,7267 |
| 21.11.2023 | 8,7562 | 8,8692 | 8,4516 | 8,6973 |
| 22.11.2023 | 8,7955 | 9,3115 | 8,5105 | 8,7808 |
| 23.11.2023 | 8,7808 | 8,9823 | 8,5548 | 8,8054 |
| 26.11.2023 | 8,8398 | 8,8987 | 8,5499 | 8,6629 |
| 27.11.2023 | 8,6727 | 8,7562 | 8,3238 | 8,3779 |
| 28.11.2023 | 8,4024 | 8,7218 | 8,3582 | 8,5351 |
| 29.11.2023 | 8,7022 | 8,7955 | 8,4172 | 8,5253 |
| 30.11.2023 | 8,54 | 8,599 | 8,0241 | 8,1076 |
| 03.12.2023 | 8,1273 | 8,3779 | 8,0732 | 8,2599 |
| 04.12.2023 | 8,2599 | 8,9036 | 8,1322 | 8,8447 |
| 05.12.2023 | 8,8496 | 9,3115 | 8,5253 | 8,6285 |
| 06.12.2023 | 8,6285 | 8,6973 | 7,8668 | 7,9897 |
| 07.12.2023 | 7,9995 | 8,2255 | 7,8374 | 7,857 |
| 10.12.2023 | 7,857 | 7,9651 | 7,4541 | 7,4541 |
| 11.12.2023 | 7,4541 | 7,6408 | 7,3706 | 7,6408 |
| 12.12.2023 | 7,6359 | 7,6359 | 7,174 | 7,2133 |
| 13.12.2023 | 7,2133 | 7,4541 | 7,0757 | 7,2428 |
| 14.12.2023 | 7,2723 | 7,4197 | 7,2281 | 7,3657 |
| 17.12.2023 | 7,2674 | 7,3951 | 7,1003 | 7,1888 |
| 18.12.2023 | 7,1544 | 7,2281 | 7,0659 | 7,2133 |
| 19.12.2023 | 7,2133 | 7,2821 | 6,9578 | 7,0168 |
| 20.12.2023 | 7,0168 | 7,2576 | 6,9185 | 7,1642 |
| 21.12.2023 | 7,1789 | 7,2084 | 6,9332 | 6,9726 |
| 24.12.2023 | 6,8399 | 6,8743 | 6,2994 | 6,6089 |
| 25.12.2023 | 6,6089 | 6,6974 | 6,4615 | 6,604 |
| 26.12.2023 | 6,604 | 6,7072 | 6,2748 | 6,604 |
| 27.12.2023 | 6,604 | 6,8595 | 6,604 | 6,7809 |
| 28.12.2023 | 6,7809 | 7,0512 | 6,7809 | 7,0413 |