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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,4356
KAPANIŞ 4,4316
En Düşük
DÜŞÜK 3,1706
En Yüksek
YÜKSEK 6,1887
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,9846 | 3,9846 | 3,7407 | 3,8321 |
| 02.01.2025 | 3,8321 | 3,8687 | 3,6462 | 3,7803 |
| 05.01.2025 | 3,7498 | 3,7803 | 3,6889 | 3,7803 |
| 06.01.2025 | 3,7803 | 3,8047 | 3,6919 | 3,701 |
| 07.01.2025 | 3,7041 | 3,7346 | 3,6126 | 3,6157 |
| 08.01.2025 | 3,6736 | 3,7376 | 3,6218 | 3,7163 |
| 09.01.2025 | 3,7193 | 3,7346 | 3,6584 | 3,6675 |
| 12.01.2025 | 3,6675 | 3,6767 | 3,5608 | 3,6553 |
| 13.01.2025 | 3,6553 | 3,6736 | 3,57 | 3,6431 |
| 14.01.2025 | 3,6431 | 3,6553 | 3,5882 | 3,637 |
| 15.01.2025 | 3,637 | 3,637 | 3,5059 | 3,5669 |
| 16.01.2025 | 3,5974 | 3,7498 | 3,4785 | 3,7498 |
| 19.01.2025 | 3,7498 | 3,762 | 3,5974 | 3,634 |
| 20.01.2025 | 3,7193 | 3,7376 | 3,6126 | 3,6767 |
| 21.01.2025 | 3,6767 | 3,7041 | 3,6126 | 3,6919 |
| 22.01.2025 | 3,7041 | 3,7041 | 3,6187 | 3,6431 |
| 23.01.2025 | 3,6584 | 3,6767 | 3,5791 | 3,6584 |
| 26.01.2025 | 3,6157 | 3,7041 | 3,5791 | 3,6645 |
| 27.01.2025 | 3,6675 | 3,6675 | 3,5974 | 3,6523 |
| 28.01.2025 | 3,6523 | 3,6828 | 3,5364 | 3,6248 |
| 29.01.2025 | 3,6248 | 3,6523 | 3,5364 | 3,5608 |
| 30.01.2025 | 3,5608 | 3,6218 | 3,5059 | 3,5882 |
| 02.02.2025 | 3,5882 | 3,5943 | 3,4145 | 3,4145 |
| 03.02.2025 | 3,4145 | 3,4968 | 3,262 | 3,3809 |
| 04.02.2025 | 3,4419 | 3,6035 | 3,384 | 3,4389 |
| 05.02.2025 | 3,4389 | 3,5303 | 3,384 | 3,5303 |
| 06.02.2025 | 3,5303 | 3,5303 | 3,4419 | 3,4846 |
| 09.02.2025 | 3,4907 | 3,6889 | 3,4907 | 3,6706 |
| 10.02.2025 | 3,6584 | 3,8626 | 3,6584 | 3,7376 |
| 11.02.2025 | 3,8687 | 3,8687 | 3,6614 | 3,698 |
| 12.02.2025 | 3,698 | 3,7193 | 3,5486 | 3,6736 |
| 13.02.2025 | 3,6584 | 3,6675 | 3,5669 | 3,6157 |
| 16.02.2025 | 3,6157 | 3,7498 | 3,5059 | 3,5669 |
| 17.02.2025 | 3,5608 | 3,5913 | 3,5059 | 3,5486 |
| 18.02.2025 | 3,5456 | 3,5456 | 3,3535 | 3,4358 |
| 19.02.2025 | 3,4145 | 3,573 | 3,3535 | 3,5059 |
| 20.02.2025 | 3,5059 | 3,7498 | 3,4145 | 3,4572 |
| 23.02.2025 | 3,4694 | 3,5486 | 3,4145 | 3,4541 |
| 24.02.2025 | 3,4541 | 3,4754 | 3,2072 | 3,3748 |
| 25.02.2025 | 3,3657 | 3,4084 | 3,323 | 3,3322 |
| 26.02.2025 | 3,3322 | 3,4511 | 3,2925 | 3,3962 |
| 27.02.2025 | 3,5212 | 3,5273 | 3,3962 | 3,4815 |
| 02.03.2025 | 3,5212 | 3,5273 | 3,3535 | 3,387 |
| 03.03.2025 | 3,387 | 3,3992 | 3,2194 | 3,3383 |
| 04.03.2025 | 3,3352 | 3,3352 | 3,1706 | 3,3078 |
| 05.03.2025 | 3,3047 | 3,4754 | 3,2773 | 3,4267 |
| 06.03.2025 | 3,4998 | 3,4998 | 3,3261 | 3,4328 |
| 09.03.2025 | 3,4328 | 3,4907 | 3,3535 | 3,4206 |
| 10.03.2025 | 3,4114 | 3,4754 | 3,3687 | 3,4389 |
| 11.03.2025 | 3,4267 | 3,4328 | 3,3809 | 3,387 |
| 12.03.2025 | 3,384 | 3,5059 | 3,3657 | 3,5059 |
| 13.03.2025 | 3,5059 | 3,8565 | 3,4633 | 3,8565 |
| 16.03.2025 | 3,9327 | 4,1827 | 3,8626 | 4,0425 |
| 17.03.2025 | 3,9754 | 4,0699 | 3,8108 | 3,9937 |
| 18.03.2025 | 3,8413 | 3,9602 | 3,7498 | 3,7742 |
| 19.03.2025 | 3,7742 | 4,1157 | 3,7498 | 4,009 |
| 20.03.2025 | 4,1157 | 4,1157 | 3,8199 | 4,009 |
| 23.03.2025 | 4,009 | 4,0669 | 3,9206 | 4,009 |
| 24.03.2025 | 4,009 | 4,1431 | 3,9327 | 4,0669 |
| 25.03.2025 | 4,1157 | 4,1553 | 4,0669 | 4,1126 |
| 26.03.2025 | 4,1401 | 4,2986 | 4,0821 | 4,2498 |
| 27.03.2025 | 4,2529 | 4,3352 | 4,2193 | 4,2742 |
| 01.04.2025 | 4,2742 | 4,6156 | 4,2529 | 4,6156 |
| 02.04.2025 | 4,6187 | 4,7193 | 4,5364 | 4,573 |
| 03.04.2025 | 4,6522 | 4,951 | 4,573 | 4,9083 |
| 06.04.2025 | 4,9083 | 5,0912 | 4,7589 | 4,8473 |
| 07.04.2025 | 4,8473 | 4,8778 | 4,4663 | 4,4663 |
| 08.04.2025 | 4,4053 | 4,8321 | 4,2833 | 4,512 |
| 09.04.2025 | 4,573 | 4,9205 | 4,5272 | 4,8169 |
| 10.04.2025 | 4,8169 | 4,8809 | 4,5791 | 4,8473 |
| 13.04.2025 | 4,8412 | 4,9784 | 4,7864 | 4,9449 |
| 14.04.2025 | 4,9449 | 5,1613 | 4,9449 | 4,9967 |
| 15.04.2025 | 4,9967 | 5,0303 | 4,8169 | 4,8809 |
| 16.04.2025 | 4,8809 | 4,9967 | 4,7894 | 4,8778 |
| 17.04.2025 | 4,8473 | 4,9236 | 4,829 | 4,8473 |
| 20.04.2025 | 4,8778 | 4,8778 | 4,7559 | 4,8016 |
| 21.04.2025 | 4,8016 | 4,8199 | 4,7132 | 4,7467 |
| 23.04.2025 | 4,7467 | 4,8748 | 4,6583 | 4,8748 |
| 24.04.2025 | 4,8138 | 4,8717 | 4,6583 | 4,8595 |
| 27.04.2025 | 4,8595 | 5,0425 | 4,7559 | 4,8565 |
| 28.04.2025 | 4,8565 | 5,3412 | 4,7833 | 5,3412 |
| 29.04.2025 | 5,8381 | 5,8747 | 5,5485 | 5,8747 |
| 01.05.2025 | 5,9418 | 6,1887 | 5,3595 | 6,0668 |
| 04.05.2025 | 6,0607 | 6,1887 | 5,8534 | 6,0058 |
| 05.05.2025 | 6,0058 | 6,1826 | 5,8046 | 5,9753 |
| 06.05.2025 | 5,8564 | 5,9205 | 5,576 | 5,704 |
| 07.05.2025 | 5,6735 | 5,6735 | 5,2985 | 5,4876 |
| 08.05.2025 | 5,3138 | 5,8717 | 5,262 | 5,6644 |
| 11.05.2025 | 5,6644 | 5,6644 | 5,4022 | 5,4174 |
| 12.05.2025 | 5,3961 | 5,5333 | 5,2955 | 5,326 |
| 13.05.2025 | 5,3199 | 5,4754 | 5,0546 | 5,1949 |
| 14.05.2025 | 5,1949 | 5,3046 | 5,0882 | 5,1796 |
| 15.05.2025 | 5,1827 | 5,1827 | 4,9388 | 4,954 |
| 19.05.2025 | 4,9388 | 4,9388 | 4,5669 | 4,6766 |
| 20.05.2025 | 4,573 | 4,8138 | 4,5425 | 4,6065 |
| 21.05.2025 | 4,6065 | 4,698 | 4,573 | 4,637 |
| 22.05.2025 | 4,6339 | 4,9998 | 4,6217 | 4,9479 |
| 25.05.2025 | 4,9479 | 5,1827 | 4,8321 | 4,9479 |
| 26.05.2025 | 5,0303 | 5,0303 | 4,7803 | 4,7803 |
| 27.05.2025 | 4,7803 | 4,7803 | 4,5364 | 4,5973 |
| 28.05.2025 | 4,5973 | 4,5973 | 4,3687 | 4,3778 |
| 29.05.2025 | 4,39 | 4,4815 | 4,2407 | 4,2681 |
| 01.06.2025 | 4,2681 | 4,5089 | 4,1827 | 4,3718 |
| 02.06.2025 | 4,4754 | 4,4754 | 4,3352 | 4,39 |
| 03.06.2025 | 4,4327 | 4,6614 | 4,3382 | 4,5699 |
| 04.06.2025 | 4,5699 | 4,7528 | 4,5486 | 4,6797 |
| 09.06.2025 | 4,6919 | 4,698 | 4,5059 | 4,5882 |
| 10.06.2025 | 4,5852 | 4,5882 | 4,3596 | 4,4419 |
| 11.06.2025 | 4,4205 | 4,512 | 4,2742 | 4,5028 |
| 12.06.2025 | 4,4358 | 4,4358 | 4,0547 | 4,3626 |
| 15.06.2025 | 4,3504 | 4,512 | 4,1462 | 4,4693 |
| 16.06.2025 | 4,4388 | 4,5913 | 4,39 | 4,5272 |
| 17.06.2025 | 4,5272 | 4,5272 | 4,3108 | 4,39 |
| 18.06.2025 | 4,39 | 4,5089 | 4,3108 | 4,4236 |
| 19.06.2025 | 4,4022 | 4,7071 | 4,4022 | 4,5608 |
| 22.06.2025 | 4,451 | 4,5028 | 4,3169 | 4,4632 |
| 23.06.2025 | 4,5272 | 4,6583 | 4,4632 | 4,5364 |
| 24.06.2025 | 4,573 | 4,6004 | 4,4388 | 4,5699 |
| 25.06.2025 | 4,573 | 5,0242 | 4,5242 | 5,0242 |
| 26.06.2025 | 5,012 | 5,4845 | 4,7955 | 5,3351 |
| 29.06.2025 | 5,3351 | 5,64 | 5,1522 | 5,518 |
| 30.06.2025 | 5,518 | 5,5912 | 5,2924 | 5,3229 |
| 01.07.2025 | 5,3199 | 5,4845 | 5,1766 | 5,1766 |
| 02.07.2025 | 5,1156 | 5,3321 | 5,0394 | 5,0851 |
| 03.07.2025 | 5,1827 | 5,1827 | 4,9876 | 5,0943 |
| 06.07.2025 | 5,0851 | 5,2132 | 4,887 | 5,2132 |
| 07.07.2025 | 5,2132 | 5,2955 | 5,1979 | 5,2589 |
| 08.07.2025 | 5,2741 | 5,3016 | 5,0638 | 5,1827 |
| 09.07.2025 | 5,1827 | 5,1827 | 4,6644 | 5,0577 |
| 10.07.2025 | 4,9053 | 5,0242 | 4,8108 | 4,9357 |
| 13.07.2025 | 4,7772 | 4,9144 | 4,7254 | 4,7254 |
| 15.07.2025 | 4,7284 | 4,8534 | 4,573 | 4,6461 |
| 16.07.2025 | 4,6339 | 4,826 | 4,4205 | 4,8229 |
| 17.07.2025 | 4,8199 | 5,015 | 4,7223 | 4,954 |
| 20.07.2025 | 5,015 | 5,0303 | 4,8077 | 4,8778 |
| 21.07.2025 | 4,8778 | 4,9022 | 4,7864 | 4,8595 |
| 22.07.2025 | 4,8169 | 5,0455 | 4,7955 | 4,9998 |
| 23.07.2025 | 4,9937 | 5,0455 | 4,8748 | 4,8748 |
| 24.07.2025 | 4,8748 | 5,2559 | 4,7376 | 5,2376 |
| 27.07.2025 | 5,2284 | 5,2681 | 5,1065 | 5,1888 |
| 28.07.2025 | 5,1827 | 5,4754 | 5,0912 | 5,3778 |
| 29.07.2025 | 5,3961 | 5,4266 | 5,1309 | 5,2406 |
| 30.07.2025 | 5,2376 | 5,2376 | 5,0638 | 5,137 |
| 31.07.2025 | 5,137 | 5,2223 | 5,015 | 5,1613 |
| 03.08.2025 | 5,1888 | 5,2985 | 5,012 | 5,2132 |
| 04.08.2025 | 5,2132 | 5,2833 | 5,1217 | 5,2345 |
| 05.08.2025 | 5,2345 | 5,3809 | 5,1248 | 5,201 |
| 06.08.2025 | 5,201 | 5,2315 | 5,1065 | 5,1522 |
| 07.08.2025 | 5,1522 | 5,1522 | 4,9083 | 5,0425 |
| 10.08.2025 | 5,0242 | 5,0943 | 4,8961 | 4,9998 |
| 11.08.2025 | 4,9937 | 5,1644 | 4,8778 | 5,1522 |
| 12.08.2025 | 5,1522 | 5,1827 | 5,0333 | 5,079 |
| 13.08.2025 | 5,079 | 5,1979 | 4,9815 | 5,0638 |
| 14.08.2025 | 5,0699 | 5,1613 | 4,9418 | 5,1613 |
| 17.08.2025 | 5,1583 | 5,3351 | 4,9876 | 5,2741 |
| 18.08.2025 | 5,2223 | 5,4296 | 5,1156 | 5,326 |
| 19.08.2025 | 5,326 | 5,326 | 5,1522 | 5,262 |
| 20.08.2025 | 5,2741 | 5,2741 | 5,1613 | 5,2315 |
| 21.08.2025 | 5,2437 | 5,2559 | 5,1156 | 5,1918 |
| 24.08.2025 | 5,2071 | 5,2559 | 5,1522 | 5,2162 |
| 25.08.2025 | 5,2193 | 5,3351 | 5,1827 | 5,2833 |
| 26.08.2025 | 5,2833 | 5,7375 | 5,2833 | 5,5607 |
| 27.08.2025 | 5,5638 | 5,6095 | 5,2315 | 5,4845 |
| 28.08.2025 | 5,451 | 5,451 | 5,1827 | 5,1827 |
| 31.08.2025 | 5,1827 | 5,2681 | 4,9815 | 5,2467 |
| 01.09.2025 | 5,1857 | 5,2376 | 4,9297 | 4,9693 |
| 02.09.2025 | 4,9693 | 5,1034 | 4,7254 | 5,0607 |
| 03.09.2025 | 5,0425 | 5,3534 | 4,9053 | 5,2741 |
| 04.09.2025 | 5,2833 | 5,3321 | 5,0699 | 5,1644 |
| 07.09.2025 | 5,0059 | 5,1095 | 4,8778 | 4,9723 |
| 08.09.2025 | 4,9967 | 4,9967 | 4,8412 | 4,8626 |
| 09.09.2025 | 4,8778 | 4,9693 | 4,7254 | 4,7986 |
| 10.09.2025 | 4,7986 | 4,8412 | 4,6187 | 4,64 |
| 11.09.2025 | 4,7223 | 4,7223 | 4,512 | 4,5821 |
| 14.09.2025 | 4,5882 | 4,9388 | 4,3687 | 4,9022 |
| 15.09.2025 | 4,8473 | 4,9327 | 4,829 | 4,9022 |
| 16.09.2025 | 4,9022 | 4,9083 | 4,8321 | 4,8473 |
| 17.09.2025 | 4,8504 | 4,9693 | 4,8351 | 4,9022 |
| 18.09.2025 | 4,9388 | 4,9388 | 4,7711 | 4,8748 |
| 21.09.2025 | 4,89 | 4,951 | 4,8169 | 4,8626 |
| 22.09.2025 | 4,8169 | 4,8473 | 4,7284 | 4,7467 |
| 23.09.2025 | 4,7467 | 4,7467 | 4,5699 | 4,6095 |
| 24.09.2025 | 4,6644 | 4,8321 | 4,6095 | 4,6827 |
| 25.09.2025 | 4,6827 | 4,6827 | 4,5669 | 4,5913 |
| 28.09.2025 | 4,5913 | 4,6888 | 4,512 | 4,5791 |
| 29.09.2025 | 4,5608 | 4,6034 | 4,4266 | 4,4937 |
| 30.09.2025 | 4,5425 | 4,6187 | 4,4998 | 4,6095 |
| 01.10.2025 | 4,6187 | 4,6583 | 4,5364 | 4,5699 |
| 02.10.2025 | 4,5699 | 4,5821 | 4,4632 | 4,512 |
| 05.10.2025 | 4,512 | 4,5181 | 4,4205 | 4,448 |
| 06.10.2025 | 4,4205 | 4,4388 | 4,265 | 4,4175 |
| 07.10.2025 | 4,4144 | 4,4175 | 4,2955 | 4,3443 |
| 08.10.2025 | 4,3443 | 4,5699 | 4,3016 | 4,4785 |
| 09.10.2025 | 4,4358 | 4,5669 | 4,3626 | 4,4724 |
| 12.10.2025 | 4,39 | 4,5425 | 4,3321 | 4,4205 |
| 13.10.2025 | 4,3352 | 4,4998 | 4,3352 | 4,4449 |
| 14.10.2025 | 4,4449 | 4,5211 | 4,4022 | 4,5211 |
| 15.10.2025 | 4,448 | 4,5181 | 4,4266 | 4,4602 |
| 16.10.2025 | 4,4205 | 4,5547 | 4,2986 | 4,4327 |
| 19.10.2025 | 4,4205 | 4,4205 | 4,2772 | 4,3291 |
| 20.10.2025 | 4,387 | 4,387 | 4,2803 | 4,3047 |
| 21.10.2025 | 4,3352 | 4,3352 | 4,2559 | 4,323 |
| 22.10.2025 | 4,3199 | 4,3352 | 4,2346 | 4,2559 |
| 23.10.2025 | 4,2529 | 4,3596 | 4,1919 | 4,3016 |
| 26.10.2025 | 4,262 | 4,2986 | 4,1187 | 4,1736 |
| 27.10.2025 | 4,2071 | 4,262 | 4,1126 | 4,201 |
| 29.10.2025 | 4,1827 | 4,198 | 4,0181 | 4,1157 |
| 30.10.2025 | 4,0852 | 4,1675 | 4,0181 | 4,137 |
| 02.11.2025 | 4,1401 | 4,4724 | 4,0638 | 4,4632 |
| 03.11.2025 | 4,4632 | 4,4632 | 4,3108 | 4,4175 |
| 04.11.2025 | 4,4175 | 4,4358 | 4,323 | 4,323 |
| 05.11.2025 | 4,323 | 4,64 | 4,2772 | 4,512 |
| 06.11.2025 | 4,512 | 4,5669 | 4,3443 | 4,4724 |
| 09.11.2025 | 4,4693 | 4,4724 | 4,2529 | 4,3291 |
| 10.11.2025 | 4,3108 | 4,3413 | 4,0821 | 4,2315 |
| 11.11.2025 | 4,1431 | 4,2163 | 4,0638 | 4,1096 |
| 12.11.2025 | 4,1736 | 4,4205 | 4,0638 | 4,3718 |
| 13.11.2025 | 4,7864 | 4,7864 | 4,451 | 4,4876 |
| 16.11.2025 | 4,4571 | 4,6644 | 4,39 | 4,4967 |
| 17.11.2025 | 4,5608 | 4,5608 | 4,3718 | 4,39 |
| 18.11.2025 | 4,39 | 4,5486 | 4,3748 | 4,5486 |
| 19.11.2025 | 4,6 | 4,7 | 4,17 | 4,45 |
| 20.11.2025 | 4,35 | 4,36 | 4,1 | 4,28 |
| 23.11.2025 | 4,19 | 4,19 | 3,99 | 4,06 |
| 24.11.2025 | 4,09 | 4,11 | 3,85 | 3,85 |
| 25.11.2025 | 3,85 | 3,99 | 3,66 | 3,89 |
| 26.11.2025 | 3,86 | 3,88 | 3,78 | 3,79 |
| 27.11.2025 | 3,79 | 3,9 | 3,73 | 3,82 |
| 30.11.2025 | 3,8 | 3,91 | 3,73 | 3,89 |
| 01.12.2025 | 3,88 | 4,04 | 3,84 | 3,97 |
| 02.12.2025 | 3,98 | 4,25 | 3,96 | 4,25 |
| 03.12.2025 | 4,28 | 4,59 | 4,2 | 4,38 |
| 04.12.2025 | 4,37 | 4,38 | 4,16 | 4,2 |
| 07.12.2025 | 4,2 | 4,27 | 4,06 | 4,1 |
| 08.12.2025 | 4,1 | 4,23 | 4,06 | 4,12 |
| 09.12.2025 | 4,01 | 4,14 | 4,01 | 4,04 |
| 10.12.2025 | 4,14 | 4,14 | 3,94 | 4 |
| 11.12.2025 | 4 | 4,09 | 3,91 | 4,02 |
| 14.12.2025 | 4,03 | 4,13 | 3,95 | 3,98 |
| 15.12.2025 | 4,03 | 4,11 | 3,93 | 4,05 |
| 16.12.2025 | 4,11 | 4,11 | 3,91 | 3,94 |
| 17.12.2025 | 4 | 4 | 3,9 | 3,94 |
| 18.12.2025 | 3,94 | 3,96 | 3,83 | 3,85 |
| 21.12.2025 | 3,9 | 3,9 | 3,75 | 3,79 |
| 22.12.2025 | 3,79 | 3,82 | 3,62 | 3,71 |
| 23.12.2025 | 3,69 | 3,7 | 3,59 | 3,64 |
| 24.12.2025 | 3,64 | 3,67 | 3,56 | 3,61 |
| 25.12.2025 | 3,62 | 3,66 | 3,5 | 3,53 |
| 28.12.2025 | 3,53 | 3,53 | 3,41 | 3,48 |
| 29.12.2025 | 3,48 | 3,53 | 3,42 | 3,42 |
| 30.12.2025 | 3,48 | 3,6 | 3,41 | 3,55 |