SEKUR
SEKURO PLASTİK AMBALAJ SANAYİ A.Ş.
18:10:01
9.3 ₺
-1.030 (%-9.97)
Önceki Kapanış: 10.33·
Volatilite: 6.780
Düşük₺9.3
Yüksek₺10
Piyasa Verileri
Spot Piyasa
A:—
S:9.3
Önceki haftaya göre (WoW)
+3.56%
Önceki aya göre (MoM)
+17.72%
Yılbaşından bugüne (YTD)
+161.97%
Önceki yıla göre (YoY)
+111.84%
SEKUR: SEKURO PLASTİK AMBALAJ SANAYİ A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,7901
KAPANIŞ 3,7946
En Düşük
DÜŞÜK 1,9997
En Yüksek
YÜKSEK 5,8534
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 2,0893 | 2,1446 | 2,0359 | 2,1351 |
| 02.01.2024 | 2,1446 | 2,1541 | 2,0493 | 2,0493 |
| 03.01.2024 | 2,0569 | 2,0931 | 2,0226 | 2,0684 |
| 04.01.2024 | 2,0684 | 2,0969 | 2,015 | 2,0569 |
| 07.01.2024 | 2,0607 | 2,2609 | 1,9997 | 2,2609 |
| 08.01.2024 | 2,2609 | 2,3257 | 2,156 | 2,1999 |
| 09.01.2024 | 2,1351 | 2,198 | 2,0969 | 2,1789 |
| 10.01.2024 | 2,1675 | 2,278 | 2,1637 | 2,278 |
| 11.01.2024 | 2,2685 | 2,5049 | 2,2494 | 2,5049 |
| 14.01.2024 | 2,5621 | 2,7432 | 2,5259 | 2,6841 |
| 15.01.2024 | 2,6841 | 2,9433 | 2,5259 | 2,8118 |
| 16.01.2024 | 2,8099 | 2,8099 | 2,5316 | 2,6193 |
| 17.01.2024 | 2,4877 | 2,6193 | 2,4782 | 2,5811 |
| 18.01.2024 | 2,5716 | 2,5735 | 2,4534 | 2,4534 |
| 21.01.2024 | 2,442 | 2,4782 | 2,3428 | 2,4077 |
| 22.01.2024 | 2,4077 | 2,442 | 2,3619 | 2,3962 |
| 23.01.2024 | 2,442 | 2,4973 | 2,3371 | 2,4935 |
| 24.01.2024 | 2,5259 | 2,5831 | 2,4553 | 2,5277 |
| 25.01.2024 | 2,6676 | 2,7773 | 2,5944 | 2,7773 |
| 28.01.2024 | 2,7773 | 3,0547 | 2,6523 | 3,0547 |
| 29.01.2024 | 2,8962 | 3,3596 | 2,8657 | 3,3596 |
| 30.01.2024 | 3,0243 | 3,4389 | 3,0243 | 3,0243 |
| 31.01.2024 | 2,9236 | 3,2011 | 2,8505 | 3,1919 |
| 01.02.2024 | 3,1035 | 3,2925 | 3,0517 | 3,1584 |
| 04.02.2024 | 3,1401 | 3,2803 | 3,0212 | 3,2011 |
| 05.02.2024 | 3,2011 | 3,262 | 3,0944 | 3,1706 |
| 06.02.2024 | 3,1706 | 3,2407 | 3,1127 | 3,195 |
| 07.02.2024 | 3,1553 | 3,4724 | 3,1553 | 3,384 |
| 08.02.2024 | 3,384 | 3,6279 | 3,2681 | 3,57 |
| 11.02.2024 | 3,5761 | 3,6828 | 3,4785 | 3,5517 |
| 12.02.2024 | 3,5517 | 3,5974 | 3,4541 | 3,5943 |
| 13.02.2024 | 3,5943 | 3,8108 | 3,5822 | 3,8108 |
| 14.02.2024 | 3,826 | 4,1004 | 3,8169 | 4,1004 |
| 15.02.2024 | 4,1004 | 4,2681 | 3,9023 | 4,1157 |
| 18.02.2024 | 4,1157 | 4,1431 | 3,9358 | 3,948 |
| 19.02.2024 | 4,0699 | 4,1431 | 3,9815 | 4,0699 |
| 20.02.2024 | 4,0699 | 4,0699 | 3,9358 | 3,9937 |
| 21.02.2024 | 3,9937 | 4,1279 | 3,8199 | 4,0334 |
| 22.02.2024 | 4,0334 | 4,4205 | 4,0334 | 4,3596 |
| 25.02.2024 | 4,3596 | 4,6919 | 4,2681 | 4,3199 |
| 26.02.2024 | 4,3291 | 4,6949 | 4,2254 | 4,6553 |
| 27.02.2024 | 4,6553 | 5,1065 | 4,4937 | 5,1065 |
| 28.02.2024 | 5,1065 | 5,1705 | 4,8534 | 4,8534 |
| 29.02.2024 | 4,8534 | 5,3016 | 4,5973 | 5,137 |
| 03.03.2024 | 5,0912 | 5,6491 | 4,8778 | 5,4876 |
| 04.03.2024 | 5,4876 | 5,8534 | 5,2071 | 5,3351 |
| 05.03.2024 | 4,8016 | 5,3351 | 4,8016 | 4,9357 |
| 06.03.2024 | 4,8534 | 4,9205 | 4,448 | 4,5973 |
| 07.03.2024 | 4,5973 | 4,8778 | 4,4663 | 4,573 |
| 10.03.2024 | 4,573 | 4,9906 | 4,573 | 4,8809 |
| 11.03.2024 | 5,0303 | 5,1857 | 4,8717 | 5,0607 |
| 12.03.2024 | 5,0607 | 5,3991 | 4,8077 | 4,9754 |
| 13.03.2024 | 4,9754 | 5,1492 | 4,7406 | 4,7681 |
| 14.03.2024 | 4,7711 | 4,8778 | 4,3047 | 4,6065 |
| 17.03.2024 | 4,9083 | 5,0668 | 4,6675 | 5,0668 |
| 18.03.2024 | 5,0668 | 5,4876 | 5,0668 | 5,3656 |
| 19.03.2024 | 5,5028 | 5,6064 | 4,9693 | 5,2132 |
| 20.03.2024 | 5,1827 | 5,3016 | 5,0333 | 5,1217 |
| 21.03.2024 | 5,1217 | 5,1705 | 4,8656 | 4,9388 |
| 24.03.2024 | 4,9388 | 4,9388 | 4,6858 | 4,7864 |
| 25.03.2024 | 4,7711 | 5,1827 | 4,6065 | 4,8534 |
| 26.03.2024 | 4,8534 | 5,1217 | 4,6187 | 4,7925 |
| 27.03.2024 | 4,7925 | 4,8778 | 4,6949 | 4,7376 |
| 28.03.2024 | 4,7711 | 4,8778 | 4,5333 | 4,7833 |
| 31.03.2024 | 5,0851 | 5,0851 | 4,3138 | 4,4663 |
| 01.04.2024 | 4,4663 | 4,5272 | 4,0303 | 4,0638 |
| 02.04.2024 | 4,0547 | 4,3443 | 3,8565 | 4,0852 |
| 03.04.2024 | 4,0943 | 4,4937 | 4,0943 | 4,4937 |
| 04.04.2024 | 4,6248 | 4,7986 | 4,3839 | 4,573 |
| 07.04.2024 | 4,573 | 4,7833 | 4,4327 | 4,4358 |
| 08.04.2024 | 4,4358 | 4,4388 | 4,2681 | 4,323 |
| 14.04.2024 | 4,259 | 4,2681 | 4,0699 | 4,0821 |
| 15.04.2024 | 3,9937 | 4,1157 | 3,7468 | 4,1096 |
| 16.04.2024 | 4,1096 | 4,1705 | 3,9388 | 3,9571 |
| 17.04.2024 | 3,9571 | 4,0273 | 3,826 | 3,884 |
| 18.04.2024 | 3,8809 | 3,9175 | 3,7712 | 3,826 |
| 21.04.2024 | 3,826 | 3,9968 | 3,826 | 3,9053 |
| 23.04.2024 | 3,9266 | 4,2955 | 3,9266 | 4,073 |
| 24.04.2024 | 4,073 | 4,3199 | 3,951 | 3,9907 |
| 25.04.2024 | 3,9907 | 4,0242 | 3,8535 | 3,9175 |
| 28.04.2024 | 3,9206 | 3,9388 | 3,7956 | 3,8352 |
| 29.04.2024 | 3,8352 | 3,8901 | 3,7468 | 3,8443 |
| 01.05.2024 | 3,8443 | 3,951 | 3,7986 | 3,884 |
| 02.05.2024 | 3,884 | 4,0364 | 3,8413 | 4,0242 |
| 05.05.2024 | 4,0303 | 4,3931 | 4,0303 | 4,2498 |
| 06.05.2024 | 4,2254 | 4,3931 | 4,0638 | 4,1919 |
| 07.05.2024 | 4,265 | 4,4632 | 4,1492 | 4,2681 |
| 08.05.2024 | 4,2681 | 4,4205 | 4,2041 | 4,2925 |
| 09.05.2024 | 4,2833 | 4,2833 | 4,1004 | 4,2071 |
| 12.05.2024 | 4,265 | 4,2711 | 4,0516 | 4,0516 |
| 13.05.2024 | 4,0821 | 4,1187 | 3,9632 | 4,1126 |
| 14.05.2024 | 4,1096 | 4,1858 | 4,0394 | 4,1035 |
| 15.05.2024 | 4,1065 | 4,1827 | 4,0516 | 4,0821 |
| 16.05.2024 | 4,0821 | 4,4815 | 4,0303 | 4,3961 |
| 19.05.2024 | 4,4724 | 4,7742 | 4,387 | 4,7437 |
| 20.05.2024 | 4,7589 | 4,8595 | 4,5333 | 4,5333 |
| 21.05.2024 | 4,4845 | 4,7101 | 4,4053 | 4,576 |
| 22.05.2024 | 4,576 | 4,8748 | 4,4876 | 4,4876 |
| 23.05.2024 | 4,5272 | 4,6553 | 4,3016 | 4,3718 |
| 26.05.2024 | 4,3992 | 4,4663 | 4,2894 | 4,3382 |
| 27.05.2024 | 4,3382 | 4,4358 | 4,2711 | 4,2894 |
| 28.05.2024 | 4,3596 | 4,3596 | 4,0638 | 4,2803 |
| 29.05.2024 | 4,3413 | 4,3413 | 4,0974 | 4,2193 |
| 30.05.2024 | 4,2193 | 4,387 | 4,1644 | 4,3596 |
| 02.06.2024 | 4,3748 | 4,5547 | 4,2986 | 4,4785 |
| 03.06.2024 | 4,5699 | 4,6278 | 4,4053 | 4,5882 |
| 04.06.2024 | 4,6644 | 4,7925 | 4,2346 | 4,4053 |
| 05.06.2024 | 4,5669 | 4,5669 | 4,3413 | 4,3413 |
| 06.06.2024 | 4,3565 | 4,3718 | 4,0181 | 4,0821 |
| 09.06.2024 | 4,0821 | 4,1462 | 3,7803 | 3,9297 |
| 10.06.2024 | 3,8504 | 3,9175 | 3,7803 | 3,823 |
| 11.06.2024 | 3,823 | 3,8535 | 3,6584 | 3,6797 |
| 12.06.2024 | 3,6828 | 3,8352 | 3,6828 | 3,8047 |
| 13.06.2024 | 3,9998 | 3,9998 | 3,7407 | 3,826 |
| 19.06.2024 | 3,9206 | 3,9815 | 3,762 | 3,8413 |
| 20.06.2024 | 3,8078 | 3,8809 | 3,7498 | 3,826 |
| 23.06.2024 | 3,8108 | 3,8169 | 3,445 | 3,445 |
| 24.06.2024 | 3,3474 | 3,4389 | 3,2834 | 3,3383 |
| 25.06.2024 | 3,3383 | 3,3809 | 3,2346 | 3,2895 |
| 26.06.2024 | 3,2834 | 3,3687 | 3,2468 | 3,3535 |
| 27.06.2024 | 3,3352 | 3,448 | 3,3261 | 3,3962 |
| 30.06.2024 | 3,4419 | 3,4419 | 3,198 | 3,2041 |
| 01.07.2024 | 3,2072 | 3,4754 | 3,1797 | 3,445 |
| 02.07.2024 | 3,4511 | 3,5669 | 3,3627 | 3,4114 |
| 03.07.2024 | 3,4084 | 3,4815 | 3,3474 | 3,445 |
| 04.07.2024 | 3,445 | 3,445 | 3,3535 | 3,4145 |
| 07.07.2024 | 3,4145 | 3,4236 | 3,3413 | 3,3748 |
| 08.07.2024 | 3,3748 | 3,4358 | 3,323 | 3,4175 |
| 09.07.2024 | 3,4175 | 3,445 | 3,3291 | 3,4175 |
| 10.07.2024 | 3,4175 | 3,5303 | 3,3596 | 3,5181 |
| 11.07.2024 | 3,5181 | 3,637 | 3,4876 | 3,6309 |
| 15.07.2024 | 3,6523 | 3,8078 | 3,5395 | 3,7376 |
| 16.07.2024 | 3,7498 | 3,8047 | 3,7132 | 3,7773 |
| 17.07.2024 | 3,8291 | 3,8474 | 3,6858 | 3,7712 |
| 18.07.2024 | 3,7712 | 3,7895 | 3,6309 | 3,6462 |
| 21.07.2024 | 3,701 | 3,701 | 3,5608 | 3,5761 |
| 22.07.2024 | 3,5669 | 3,8748 | 3,5212 | 3,8291 |
| 23.07.2024 | 3,8291 | 3,8962 | 3,7193 | 3,7925 |
| 24.07.2024 | 3,8108 | 3,9297 | 3,7102 | 3,9084 |
| 25.07.2024 | 3,9145 | 4,0547 | 3,9084 | 3,948 |
| 28.07.2024 | 3,9449 | 4,3413 | 3,7651 | 4,3382 |
| 29.07.2024 | 4,3718 | 4,5638 | 3,9145 | 3,9785 |
| 30.07.2024 | 3,9754 | 3,9754 | 3,6584 | 3,6736 |
| 31.07.2024 | 3,6919 | 3,823 | 3,6919 | 3,7712 |
| 01.08.2024 | 3,7651 | 4,0242 | 3,7132 | 3,8718 |
| 04.08.2024 | 3,6919 | 3,8352 | 3,5364 | 3,7651 |
| 05.08.2024 | 3,7834 | 3,9632 | 3,6218 | 3,6553 |
| 06.08.2024 | 3,7498 | 3,7498 | 3,5456 | 3,5822 |
| 07.08.2024 | 3,5822 | 3,6157 | 3,445 | 3,5242 |
| 08.08.2024 | 3,5303 | 3,5761 | 3,384 | 3,384 |
| 11.08.2024 | 3,4145 | 3,6035 | 3,3809 | 3,4023 |
| 12.08.2024 | 3,4023 | 3,4389 | 3,2956 | 3,3657 |
| 13.08.2024 | 3,3687 | 3,4053 | 3,3322 | 3,3383 |
| 14.08.2024 | 3,3352 | 3,5151 | 3,2803 | 3,4663 |
| 15.08.2024 | 3,4084 | 3,5242 | 3,4084 | 3,4633 |
| 18.08.2024 | 3,4663 | 3,5943 | 3,445 | 3,5669 |
| 19.08.2024 | 3,6279 | 3,6279 | 3,3992 | 3,4419 |
| 20.08.2024 | 3,4358 | 3,4389 | 3,3535 | 3,3535 |
| 21.08.2024 | 3,323 | 3,3992 | 3,323 | 3,3352 |
| 22.08.2024 | 3,32 | 3,3748 | 3,2377 | 3,2377 |
| 25.08.2024 | 3,2377 | 3,2803 | 3,1706 | 3,1828 |
| 26.08.2024 | 3,2377 | 3,2864 | 3,1401 | 3,2377 |
| 27.08.2024 | 3,2194 | 3,2925 | 3,2194 | 3,2316 |
| 28.08.2024 | 3,2438 | 3,3413 | 3,198 | 3,3108 |
| 01.09.2024 | 3,323 | 3,3444 | 3,2925 | 3,3261 |
| 02.09.2024 | 3,3261 | 3,4937 | 3,262 | 3,3535 |
| 03.09.2024 | 3,3444 | 3,3901 | 3,262 | 3,3322 |
| 04.09.2024 | 3,323 | 3,3901 | 3,2925 | 3,323 |
| 05.09.2024 | 3,3505 | 3,3535 | 3,2529 | 3,2773 |
| 08.09.2024 | 3,2773 | 3,3748 | 3,2377 | 3,3657 |
| 09.09.2024 | 3,3931 | 3,701 | 3,3596 | 3,5364 |
| 10.09.2024 | 3,5364 | 3,8352 | 3,3596 | 3,5882 |
| 11.09.2024 | 3,5882 | 3,6523 | 3,384 | 3,4175 |
| 12.09.2024 | 3,4328 | 3,6248 | 3,4297 | 3,5974 |
| 15.09.2024 | 3,5974 | 3,6492 | 3,5151 | 3,5761 |
| 16.09.2024 | 3,5761 | 3,6096 | 3,4419 | 3,4663 |
| 17.09.2024 | 3,4541 | 3,4541 | 3,3687 | 3,3931 |
| 18.09.2024 | 3,4053 | 3,5029 | 3,4053 | 3,4907 |
| 19.09.2024 | 3,4876 | 3,509 | 3,3627 | 3,4267 |
| 22.09.2024 | 3,4267 | 3,5547 | 3,3901 | 3,4633 |
| 23.09.2024 | 3,4754 | 3,5059 | 3,4023 | 3,4297 |
| 24.09.2024 | 3,4389 | 3,4724 | 3,3413 | 3,3535 |
| 25.09.2024 | 3,3535 | 3,3809 | 3,2742 | 3,2925 |
| 26.09.2024 | 3,3169 | 3,3291 | 3,2377 | 3,2986 |
| 29.09.2024 | 3,2529 | 3,4297 | 3,2529 | 3,4175 |
| 30.09.2024 | 3,3352 | 3,3474 | 3,0761 | 3,1645 |
| 01.10.2024 | 3,1401 | 3,1828 | 3,0029 | 3,0182 |
| 02.10.2024 | 3,0182 | 3,1371 | 2,9846 | 3,0791 |
| 03.10.2024 | 3,0791 | 3,1249 | 2,9999 | 3,1249 |
| 06.10.2024 | 3,1249 | 3,1767 | 3,0761 | 3,1492 |
| 07.10.2024 | 3,1462 | 3,1462 | 3,0395 | 3,0639 |
| 08.10.2024 | 3,0761 | 3,131 | 2,9999 | 3,131 |
| 09.10.2024 | 3,1401 | 3,1675 | 3,0852 | 3,1188 |
| 10.10.2024 | 3,1675 | 3,2377 | 3,1035 | 3,1675 |
| 13.10.2024 | 3,1675 | 3,1706 | 3,0761 | 3,1401 |
| 14.10.2024 | 3,1401 | 3,262 | 3,1401 | 3,259 |
| 15.10.2024 | 3,2529 | 3,3078 | 3,2285 | 3,3078 |
| 16.10.2024 | 3,3078 | 3,3901 | 3,2986 | 3,3901 |
| 17.10.2024 | 3,3931 | 3,3931 | 3,3017 | 3,3444 |
| 20.10.2024 | 3,3627 | 3,4724 | 3,3383 | 3,3962 |
| 21.10.2024 | 3,4267 | 3,4754 | 3,3657 | 3,4602 |
| 22.10.2024 | 3,4572 | 3,5669 | 3,4358 | 3,4815 |
| 23.10.2024 | 3,4876 | 3,5242 | 3,4541 | 3,5242 |
| 24.10.2024 | 3,5273 | 3,6248 | 3,4968 | 3,6218 |
| 27.10.2024 | 3,6431 | 3,6736 | 3,5943 | 3,6706 |
| 29.10.2024 | 3,6706 | 3,7315 | 3,6492 | 3,7315 |
| 30.10.2024 | 3,7468 | 3,7742 | 3,6004 | 3,7651 |
| 31.10.2024 | 3,762 | 3,8108 | 3,6797 | 3,7895 |
| 03.11.2024 | 3,7895 | 3,7956 | 3,6004 | 3,6889 |
| 04.11.2024 | 3,7498 | 3,8382 | 3,6004 | 3,8321 |
| 05.11.2024 | 3,8108 | 3,9815 | 3,8108 | 3,9388 |
| 06.11.2024 | 3,9419 | 4,0699 | 3,8992 | 4,0181 |
| 07.11.2024 | 4,0181 | 4,0608 | 3,948 | 4,0029 |
| 10.11.2024 | 4,009 | 4,2833 | 4,0059 | 4,2559 |
| 11.11.2024 | 4,2346 | 4,2346 | 4,0974 | 4,2071 |
| 12.11.2024 | 4,201 | 4,201 | 3,9023 | 3,9053 |
| 13.11.2024 | 3,9053 | 3,9327 | 3,7895 | 3,9175 |
| 14.11.2024 | 3,8962 | 4,0212 | 3,8962 | 4,0029 |
| 17.11.2024 | 4,0212 | 4,0394 | 3,8596 | 3,9571 |
| 18.11.2024 | 3,9419 | 4,0852 | 3,9297 | 3,9876 |
| 19.11.2024 | 3,9876 | 4,0334 | 3,7925 | 3,9114 |
| 20.11.2024 | 3,9114 | 3,9724 | 3,8108 | 3,9541 |
| 21.11.2024 | 3,9937 | 4,1096 | 3,9571 | 4,1065 |
| 24.11.2024 | 4,134 | 4,2498 | 4,1248 | 4,2315 |
| 25.11.2024 | 4,2071 | 4,2376 | 4,1126 | 4,2346 |
| 26.11.2024 | 4,2346 | 4,2346 | 4,1583 | 4,1736 |
| 27.11.2024 | 4,1705 | 4,1827 | 4,0455 | 4,1736 |
| 28.11.2024 | 4,1401 | 4,2102 | 4,1157 | 4,2041 |
| 01.12.2024 | 4,2041 | 4,2833 | 4,1492 | 4,259 |
| 02.12.2024 | 4,2833 | 4,323 | 4,2071 | 4,3016 |
| 03.12.2024 | 4,2986 | 4,2986 | 4,1766 | 4,2285 |
| 04.12.2024 | 4,2529 | 4,3596 | 4,2407 | 4,2803 |
| 05.12.2024 | 4,2803 | 4,323 | 4,2071 | 4,2315 |
| 08.12.2024 | 4,2346 | 4,3413 | 4,2346 | 4,3047 |
| 09.12.2024 | 4,2955 | 4,3016 | 4,2193 | 4,2346 |
| 10.12.2024 | 4,2346 | 4,2681 | 4,073 | 4,201 |
| 11.12.2024 | 4,201 | 4,2498 | 4,1675 | 4,2407 |
| 12.12.2024 | 4,2315 | 4,2559 | 4,1583 | 4,2559 |
| 15.12.2024 | 4,2285 | 4,259 | 4,1187 | 4,2437 |
| 16.12.2024 | 4,2437 | 4,4053 | 4,198 | 4,2803 |
| 17.12.2024 | 4,2803 | 4,3565 | 4,2071 | 4,3474 |
| 18.12.2024 | 4,326 | 4,3748 | 4,2772 | 4,3077 |
| 19.12.2024 | 4,3077 | 4,3718 | 4,259 | 4,3108 |
| 22.12.2024 | 4,3443 | 4,3443 | 3,9266 | 4,2376 |
| 23.12.2024 | 4,2376 | 4,2376 | 4,073 | 4,0852 |
| 24.12.2024 | 4,0821 | 4,2071 | 4,012 | 4,1187 |
| 25.12.2024 | 4,1187 | 4,3047 | 4,0913 | 4,1462 |
| 26.12.2024 | 4,1401 | 4,2498 | 4,0882 | 4,1431 |
| 29.12.2024 | 4,1401 | 4,1644 | 4,1096 | 4,1157 |
| 30.12.2024 | 4,1157 | 4,1827 | 3,9358 | 4,0059 |