SKBNK
ŞEKERBANK T.A.Ş.
18:10:01
15.6 ₺
+0.200 (%+1.30)
Önceki Kapanış: 15.4·
Volatilite: 3.250
Düşük₺15.12
Yüksek₺15.62
Piyasa Verileri
Spot Piyasa
A:15.55
S:15.6
Önceki haftaya göre (WoW)
+11.83%
Önceki aya göre (MoM)
+19.05%
Yılbaşından bugüne (YTD)
+101.52%
Önceki yıla göre (YoY)
+238.86%
SKBNK: ŞEKERBANK T.A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 0,8943
KAPANIŞ 0,8922
En Düşük
DÜŞÜK 0,4821
En Yüksek
YÜKSEK 1,3511
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 0,8374 | 0,869 | 0,831 | 0,8628 |
| 02.01.2020 | 0,85 | 0,8564 | 0,7866 | 0,8183 |
| 05.01.2020 | 0,812 | 0,812 | 0,7804 | 0,7866 |
| 06.01.2020 | 0,7993 | 0,812 | 0,793 | 0,793 |
| 07.01.2020 | 0,7675 | 0,793 | 0,7549 | 0,7866 |
| 08.01.2020 | 0,812 | 0,85 | 0,8056 | 0,85 |
| 09.01.2020 | 0,8438 | 0,8817 | 0,8374 | 0,8628 |
| 12.01.2020 | 0,8881 | 0,9071 | 0,8817 | 0,9071 |
| 13.01.2020 | 0,9135 | 0,9261 | 0,8945 | 0,9071 |
| 14.01.2020 | 0,9008 | 0,9135 | 0,8817 | 0,9071 |
| 15.01.2020 | 0,9199 | 0,9324 | 0,8817 | 0,8945 |
| 16.01.2020 | 0,9008 | 0,9071 | 0,8817 | 0,8881 |
| 19.01.2020 | 0,8945 | 0,9199 | 0,8945 | 0,9008 |
| 20.01.2020 | 0,8945 | 0,9261 | 0,8945 | 0,9199 |
| 21.01.2020 | 0,9199 | 0,9261 | 0,9008 | 0,9071 |
| 22.01.2020 | 0,9071 | 0,9261 | 0,9008 | 0,9135 |
| 23.01.2020 | 0,9199 | 0,9261 | 0,8817 | 0,8945 |
| 26.01.2020 | 0,8817 | 0,9135 | 0,8754 | 0,8881 |
| 27.01.2020 | 0,9008 | 0,9008 | 0,8817 | 0,8945 |
| 28.01.2020 | 0,8945 | 0,9008 | 0,8754 | 0,8817 |
| 29.01.2020 | 0,8754 | 0,8817 | 0,8564 | 0,869 |
| 30.01.2020 | 0,8754 | 0,8817 | 0,8628 | 0,8817 |
| 02.02.2020 | 0,8817 | 0,8881 | 0,869 | 0,8817 |
| 03.02.2020 | 0,8881 | 0,9008 | 0,8881 | 0,9008 |
| 04.02.2020 | 0,9008 | 0,9261 | 0,8881 | 0,8945 |
| 05.02.2020 | 0,9008 | 0,9199 | 0,8945 | 0,9008 |
| 06.02.2020 | 0,9071 | 0,9071 | 0,8881 | 0,8881 |
| 09.02.2020 | 0,8881 | 0,8945 | 0,831 | 0,85 |
| 10.02.2020 | 0,8564 | 0,8628 | 0,831 | 0,85 |
| 11.02.2020 | 0,85 | 0,869 | 0,8374 | 0,85 |
| 12.02.2020 | 0,8438 | 0,8564 | 0,8374 | 0,8438 |
| 13.02.2020 | 0,8438 | 0,8564 | 0,8374 | 0,8374 |
| 16.02.2020 | 0,8438 | 0,8754 | 0,8374 | 0,8564 |
| 17.02.2020 | 0,8628 | 0,8881 | 0,85 | 0,869 |
| 18.02.2020 | 0,8754 | 0,8881 | 0,85 | 0,8564 |
| 19.02.2020 | 0,8564 | 0,8628 | 0,7804 | 0,7993 |
| 20.02.2020 | 0,7866 | 0,812 | 0,7675 | 0,7993 |
| 23.02.2020 | 0,7739 | 0,793 | 0,7675 | 0,7866 |
| 24.02.2020 | 0,7993 | 0,8056 | 0,7739 | 0,7804 |
| 25.02.2020 | 0,7804 | 0,8056 | 0,7675 | 0,7993 |
| 26.02.2020 | 0,7866 | 0,7993 | 0,7486 | 0,7486 |
| 27.02.2020 | 0,6343 | 0,7295 | 0,6343 | 0,7042 |
| 01.03.2020 | 0,7295 | 0,7422 | 0,7169 | 0,7295 |
| 02.03.2020 | 0,7422 | 0,7804 | 0,7359 | 0,7612 |
| 03.03.2020 | 0,7612 | 0,7675 | 0,7359 | 0,7359 |
| 04.03.2020 | 0,7486 | 0,7612 | 0,7422 | 0,7422 |
| 05.03.2020 | 0,7359 | 0,7549 | 0,7233 | 0,7295 |
| 08.03.2020 | 0,6978 | 0,7104 | 0,6597 | 0,6724 |
| 09.03.2020 | 0,6851 | 0,7042 | 0,6343 | 0,6407 |
| 10.03.2020 | 0,6407 | 0,6534 | 0,6217 | 0,6343 |
| 11.03.2020 | 0,609 | 0,6217 | 0,5708 | 0,5773 |
| 12.03.2020 | 0,5773 | 0,6217 | 0,5519 | 0,609 |
| 15.03.2020 | 0,5773 | 0,5836 | 0,5519 | 0,5519 |
| 16.03.2020 | 0,5583 | 0,5646 | 0,5074 | 0,5328 |
| 17.03.2020 | 0,5202 | 0,5519 | 0,5138 | 0,5328 |
| 18.03.2020 | 0,5202 | 0,5391 | 0,5202 | 0,5265 |
| 19.03.2020 | 0,5391 | 0,5456 | 0,5202 | 0,5265 |
| 22.03.2020 | 0,5074 | 0,5138 | 0,4821 | 0,4949 |
| 23.03.2020 | 0,5138 | 0,5391 | 0,5012 | 0,5391 |
| 24.03.2020 | 0,5519 | 0,5646 | 0,5265 | 0,5391 |
| 25.03.2020 | 0,5391 | 0,5646 | 0,5265 | 0,5646 |
| 26.03.2020 | 0,5583 | 0,5646 | 0,5328 | 0,5391 |
| 29.03.2020 | 0,5391 | 0,5646 | 0,5328 | 0,5456 |
| 30.03.2020 | 0,5583 | 0,5836 | 0,5519 | 0,5708 |
| 31.03.2020 | 0,5583 | 0,5899 | 0,5583 | 0,5708 |
| 01.04.2020 | 0,5773 | 0,5836 | 0,5583 | 0,5646 |
| 02.04.2020 | 0,5646 | 0,5708 | 0,5519 | 0,5583 |
| 05.04.2020 | 0,5708 | 0,5773 | 0,5583 | 0,5773 |
| 06.04.2020 | 0,5836 | 0,5962 | 0,5773 | 0,5773 |
| 07.04.2020 | 0,5773 | 0,5836 | 0,5646 | 0,5773 |
| 08.04.2020 | 0,5836 | 0,6026 | 0,5708 | 0,6026 |
| 09.04.2020 | 0,6026 | 0,6153 | 0,5899 | 0,5962 |
| 12.04.2020 | 0,5899 | 0,609 | 0,5836 | 0,5962 |
| 13.04.2020 | 0,609 | 0,6217 | 0,6026 | 0,6026 |
| 14.04.2020 | 0,609 | 0,609 | 0,5773 | 0,5836 |
| 15.04.2020 | 0,5899 | 0,5962 | 0,5773 | 0,5836 |
| 16.04.2020 | 0,5962 | 0,6026 | 0,5899 | 0,5962 |
| 19.04.2020 | 0,5962 | 0,6153 | 0,5899 | 0,6026 |
| 20.04.2020 | 0,5962 | 0,6026 | 0,5899 | 0,5899 |
| 21.04.2020 | 0,5962 | 0,609 | 0,5899 | 0,5962 |
| 23.04.2020 | 0,6026 | 0,6153 | 0,5962 | 0,609 |
| 26.04.2020 | 0,6153 | 0,666 | 0,6153 | 0,647 |
| 27.04.2020 | 0,6534 | 0,6534 | 0,6343 | 0,6343 |
| 28.04.2020 | 0,6407 | 0,647 | 0,6343 | 0,6407 |
| 29.04.2020 | 0,647 | 0,6534 | 0,6217 | 0,6343 |
| 03.05.2020 | 0,6279 | 0,6343 | 0,6153 | 0,6343 |
| 04.05.2020 | 0,6407 | 0,647 | 0,6279 | 0,6407 |
| 05.05.2020 | 0,6407 | 0,666 | 0,6343 | 0,647 |
| 06.05.2020 | 0,6534 | 0,666 | 0,647 | 0,666 |
| 07.05.2020 | 0,666 | 0,6724 | 0,6534 | 0,6534 |
| 10.05.2020 | 0,6597 | 0,666 | 0,6534 | 0,6597 |
| 11.05.2020 | 0,6597 | 0,6978 | 0,6534 | 0,6851 |
| 12.05.2020 | 0,6851 | 0,6978 | 0,6788 | 0,6788 |
| 13.05.2020 | 0,6788 | 0,6914 | 0,647 | 0,6597 |
| 14.05.2020 | 0,666 | 0,6851 | 0,666 | 0,6788 |
| 17.05.2020 | 0,6914 | 0,6978 | 0,6788 | 0,6788 |
| 19.05.2020 | 0,6914 | 0,6914 | 0,6788 | 0,6851 |
| 20.05.2020 | 0,6851 | 0,6978 | 0,6788 | 0,6851 |
| 21.05.2020 | 0,6851 | 0,7104 | 0,6788 | 0,6978 |
| 26.05.2020 | 0,7104 | 0,7233 | 0,7042 | 0,7169 |
| 27.05.2020 | 0,7169 | 0,7295 | 0,7104 | 0,7169 |
| 28.05.2020 | 0,7169 | 0,7359 | 0,7104 | 0,7233 |
| 31.05.2020 | 0,7359 | 0,7422 | 0,7295 | 0,7422 |
| 01.06.2020 | 0,7486 | 0,7549 | 0,7359 | 0,7422 |
| 02.06.2020 | 0,7549 | 0,812 | 0,7486 | 0,812 |
| 03.06.2020 | 0,8183 | 0,8564 | 0,8056 | 0,812 |
| 04.06.2020 | 0,812 | 0,8246 | 0,7739 | 0,7866 |
| 07.06.2020 | 0,793 | 0,812 | 0,7739 | 0,7804 |
| 08.06.2020 | 0,7866 | 0,7993 | 0,7612 | 0,7804 |
| 09.06.2020 | 0,7866 | 0,8246 | 0,7804 | 0,7993 |
| 10.06.2020 | 0,793 | 0,812 | 0,7866 | 0,793 |
| 11.06.2020 | 0,793 | 0,8183 | 0,7804 | 0,7993 |
| 14.06.2020 | 0,793 | 0,831 | 0,7866 | 0,7993 |
| 15.06.2020 | 0,831 | 0,8438 | 0,812 | 0,812 |
| 16.06.2020 | 0,8183 | 0,8817 | 0,7993 | 0,8564 |
| 17.06.2020 | 0,869 | 0,8945 | 0,8374 | 0,8438 |
| 18.06.2020 | 0,85 | 0,8564 | 0,831 | 0,8374 |
| 21.06.2020 | 0,8438 | 0,869 | 0,8438 | 0,85 |
| 22.06.2020 | 0,8564 | 0,9135 | 0,8438 | 0,8881 |
| 23.06.2020 | 0,8945 | 0,9071 | 0,869 | 0,869 |
| 24.06.2020 | 0,8754 | 0,8881 | 0,8628 | 0,869 |
| 25.06.2020 | 0,8817 | 0,8817 | 0,8564 | 0,8628 |
| 28.06.2020 | 0,8628 | 0,8945 | 0,8564 | 0,8881 |
| 29.06.2020 | 0,8945 | 0,9515 | 0,8881 | 0,9199 |
| 30.06.2020 | 0,9388 | 0,9831 | 0,9324 | 0,9515 |
| 01.07.2020 | 0,9578 | 0,9705 | 0,945 | 0,9515 |
| 02.07.2020 | 0,9578 | 1,0466 | 0,945 | 1,0149 |
| 05.07.2020 | 1,0339 | 1,1164 | 1,0275 | 1,1036 |
| 06.07.2020 | 1,1164 | 1,1735 | 1,0657 | 1,1036 |
| 07.07.2020 | 1,1036 | 1,1354 | 1,0593 | 1,0657 |
| 08.07.2020 | 1,0784 | 1,0911 | 1,0149 | 1,0149 |
| 09.07.2020 | 1,0149 | 1,0149 | 0,9388 | 0,9768 |
| 12.07.2020 | 0,9958 | 1,0593 | 0,9895 | 1,0466 |
| 13.07.2020 | 1,0403 | 1,0847 | 1,0213 | 1,0466 |
| 15.07.2020 | 1,072 | 1,0911 | 1,0529 | 1,0593 |
| 16.07.2020 | 1,0593 | 1,0657 | 1,0466 | 1,0529 |
| 19.07.2020 | 1,0593 | 1,0784 | 1,0529 | 1,0593 |
| 20.07.2020 | 1,072 | 1,0974 | 1,0275 | 1,0466 |
| 21.07.2020 | 1,0529 | 1,0657 | 1,0213 | 1,0213 |
| 22.07.2020 | 1,0339 | 1,0466 | 1,0213 | 1,0213 |
| 23.07.2020 | 1,0149 | 1,0403 | 1,0085 | 1,0275 |
| 26.07.2020 | 1,0403 | 1,0466 | 1,0149 | 1,0149 |
| 27.07.2020 | 1,0149 | 1,0213 | 0,9388 | 0,9388 |
| 28.07.2020 | 0,945 | 0,964 | 0,9008 | 0,9515 |
| 29.07.2020 | 0,964 | 0,964 | 0,9324 | 0,9388 |
| 03.08.2020 | 0,964 | 0,9895 | 0,8628 | 0,9071 |
| 04.08.2020 | 0,9199 | 0,9324 | 0,8754 | 0,9071 |
| 05.08.2020 | 0,9008 | 0,9071 | 0,8183 | 0,8183 |
| 06.08.2020 | 0,7993 | 0,869 | 0,7422 | 0,8564 |
| 09.08.2020 | 0,8374 | 0,8881 | 0,7993 | 0,869 |
| 10.08.2020 | 0,8754 | 0,9324 | 0,869 | 0,9261 |
| 11.08.2020 | 0,9261 | 0,9831 | 0,8881 | 0,9578 |
| 12.08.2020 | 0,964 | 0,9958 | 0,9388 | 0,945 |
| 13.08.2020 | 0,9324 | 0,9705 | 0,9135 | 0,9324 |
| 16.08.2020 | 0,9324 | 0,9578 | 0,9261 | 0,9324 |
| 17.08.2020 | 0,9324 | 0,9578 | 0,9324 | 0,945 |
| 18.08.2020 | 0,9515 | 0,9705 | 0,945 | 0,9515 |
| 19.08.2020 | 0,9515 | 0,9895 | 0,9324 | 0,9768 |
| 20.08.2020 | 0,9958 | 1,0213 | 0,9515 | 0,9515 |
| 23.08.2020 | 0,9578 | 0,964 | 0,9324 | 0,9324 |
| 24.08.2020 | 0,945 | 0,945 | 0,8881 | 0,9008 |
| 25.08.2020 | 0,8945 | 0,9199 | 0,8881 | 0,9135 |
| 26.08.2020 | 0,9324 | 0,945 | 0,9071 | 0,9199 |
| 27.08.2020 | 0,9199 | 0,9261 | 0,8881 | 0,9071 |
| 30.08.2020 | 0,9008 | 0,9071 | 0,869 | 0,8754 |
| 31.08.2020 | 0,8817 | 0,8881 | 0,85 | 0,8754 |
| 01.09.2020 | 0,8817 | 0,8881 | 0,869 | 0,8754 |
| 02.09.2020 | 0,8817 | 0,8817 | 0,8438 | 0,85 |
| 03.09.2020 | 0,85 | 0,8628 | 0,8438 | 0,8564 |
| 06.09.2020 | 0,8564 | 0,8754 | 0,85 | 0,8754 |
| 07.09.2020 | 0,8817 | 0,8817 | 0,8564 | 0,8628 |
| 08.09.2020 | 0,8628 | 0,8754 | 0,8564 | 0,8754 |
| 09.09.2020 | 0,8945 | 0,9578 | 0,8881 | 0,9578 |
| 10.09.2020 | 0,9705 | 1,0275 | 0,9388 | 0,945 |
| 13.09.2020 | 0,945 | 0,9515 | 0,9135 | 0,9199 |
| 14.09.2020 | 0,9199 | 0,9578 | 0,9008 | 0,9261 |
| 15.09.2020 | 0,9324 | 0,9578 | 0,9199 | 0,9578 |
| 16.09.2020 | 0,9515 | 1,0085 | 0,9515 | 0,9831 |
| 17.09.2020 | 0,9895 | 0,9895 | 0,9705 | 0,9705 |
| 20.09.2020 | 0,9705 | 0,9958 | 0,9388 | 0,945 |
| 21.09.2020 | 0,9515 | 0,9705 | 0,9324 | 0,9578 |
| 22.09.2020 | 0,964 | 0,9958 | 0,964 | 0,9768 |
| 23.09.2020 | 0,9768 | 1,0149 | 0,9705 | 1,0085 |
| 24.09.2020 | 1,0149 | 1,0275 | 0,9895 | 0,9895 |
| 27.09.2020 | 0,9958 | 1,0022 | 0,964 | 0,9768 |
| 28.09.2020 | 0,9768 | 0,9895 | 0,9578 | 0,9705 |
| 29.09.2020 | 0,9831 | 1,0149 | 0,9768 | 1,0149 |
| 30.09.2020 | 1,0213 | 1,0213 | 0,9958 | 0,9958 |
| 01.10.2020 | 0,9895 | 1,072 | 0,9895 | 1,0275 |
| 04.10.2020 | 1,0403 | 1,0529 | 1,0339 | 1,0466 |
| 05.10.2020 | 1,0529 | 1,0657 | 1,0275 | 1,0275 |
| 06.10.2020 | 1,0275 | 1,0784 | 1,0213 | 1,0657 |
| 07.10.2020 | 1,072 | 1,0911 | 1,0529 | 1,072 |
| 08.10.2020 | 1,072 | 1,072 | 1,0529 | 1,0529 |
| 11.10.2020 | 1,0657 | 1,1036 | 1,0593 | 1,0911 |
| 12.10.2020 | 1,0974 | 1,1291 | 1,0911 | 1,1228 |
| 13.10.2020 | 1,1291 | 1,1418 | 1,1101 | 1,1228 |
| 14.10.2020 | 1,1228 | 1,1291 | 1,0784 | 1,0974 |
| 15.10.2020 | 1,1036 | 1,1862 | 1,0974 | 1,1671 |
| 18.10.2020 | 1,1735 | 1,2813 | 1,1735 | 1,2686 |
| 19.10.2020 | 1,2876 | 1,3511 | 1,2813 | 1,294 |
| 20.10.2020 | 1,3256 | 1,332 | 1,237 | 1,2496 |
| 21.10.2020 | 1,2622 | 1,3067 | 1,2432 | 1,2622 |
| 22.10.2020 | 1,237 | 1,237 | 1,1671 | 1,1862 |
| 25.10.2020 | 1,1799 | 1,2179 | 1,0784 | 1,0847 |
| 26.10.2020 | 1,0911 | 1,1925 | 1,0657 | 1,1925 |
| 27.10.2020 | 1,2115 | 1,294 | 1,1862 | 1,256 |
| 29.10.2020 | 1,237 | 1,294 | 1,1354 | 1,1481 |
| 01.11.2020 | 1,1735 | 1,1925 | 1,072 | 1,0847 |
| 02.11.2020 | 1,0911 | 1,1164 | 1,0275 | 1,0847 |
| 03.11.2020 | 1,0847 | 1,1164 | 1,0657 | 1,0784 |
| 04.11.2020 | 1,0847 | 1,1735 | 1,0847 | 1,1545 |
| 05.11.2020 | 1,1608 | 1,2052 | 1,1164 | 1,1418 |
| 08.11.2020 | 1,1432 | 1,189 | 1,0899 | 1,1586 |
| 09.11.2020 | 1,1509 | 1,1737 | 1,1205 | 1,128 |
| 10.11.2020 | 1,1432 | 1,1967 | 1,128 | 1,1586 |
| 11.11.2020 | 1,1586 | 1,1737 | 1,1128 | 1,128 |
| 12.11.2020 | 1,128 | 1,1586 | 1,128 | 1,1509 |
| 15.11.2020 | 1,1586 | 1,189 | 1,1509 | 1,1586 |
| 16.11.2020 | 1,1586 | 1,1661 | 1,1051 | 1,1128 |
| 17.11.2020 | 1,1205 | 1,1586 | 1,1205 | 1,1586 |
| 18.11.2020 | 1,1586 | 1,1737 | 1,1205 | 1,1356 |
| 19.11.2020 | 1,1432 | 1,1737 | 1,1432 | 1,1509 |
| 22.11.2020 | 1,1586 | 1,1661 | 1,1051 | 1,128 |
| 23.11.2020 | 1,1356 | 1,1737 | 1,1205 | 1,1509 |
| 24.11.2020 | 1,1661 | 1,1813 | 1,1432 | 1,1509 |
| 25.11.2020 | 1,1586 | 1,1661 | 1,1432 | 1,1509 |
| 26.11.2020 | 1,1586 | 1,1586 | 1,128 | 1,128 |
| 29.11.2020 | 1,1205 | 1,1432 | 1,1051 | 1,1051 |
| 30.11.2020 | 1,1205 | 1,128 | 1,0899 | 1,1128 |
| 01.12.2020 | 1,1205 | 1,1205 | 1,0747 | 1,0823 |
| 02.12.2020 | 1,0899 | 1,0975 | 1,0823 | 1,0823 |
| 03.12.2020 | 1,0899 | 1,0975 | 1,0747 | 1,0747 |
| 06.12.2020 | 1,067 | 1,0747 | 1,0366 | 1,0442 |
| 07.12.2020 | 1,0366 | 1,067 | 1,0366 | 1,0518 |
| 08.12.2020 | 1,0593 | 1,0823 | 1,0442 | 1,067 |
| 09.12.2020 | 1,067 | 1,1205 | 1,0518 | 1,0899 |
| 10.12.2020 | 1,0823 | 1,1051 | 1,067 | 1,0899 |
| 13.12.2020 | 1,0975 | 1,1205 | 1,0899 | 1,0975 |
| 14.12.2020 | 1,1051 | 1,1128 | 1,0899 | 1,0975 |
| 15.12.2020 | 1,0975 | 1,1051 | 1,0747 | 1,0747 |
| 16.12.2020 | 1,0899 | 1,1128 | 1,0823 | 1,0899 |
| 17.12.2020 | 1,0899 | 1,1051 | 1,0823 | 1,0975 |
| 20.12.2020 | 1,0899 | 1,0899 | 1,0593 | 1,0747 |
| 21.12.2020 | 1,0823 | 1,1432 | 1,0747 | 1,0975 |
| 22.12.2020 | 1,1051 | 1,2042 | 1,0899 | 1,2042 |
| 23.12.2020 | 1,2347 | 1,2347 | 1,1356 | 1,1432 |
| 24.12.2020 | 1,1356 | 1,1813 | 1,128 | 1,1509 |
| 27.12.2020 | 1,1586 | 1,2118 | 1,1586 | 1,1967 |
| 28.12.2020 | 1,1967 | 1,2042 | 1,1661 | 1,1661 |
| 29.12.2020 | 1,1737 | 1,1813 | 1,1586 | 1,1661 |
| 30.12.2020 | 1,1737 | 1,1737 | 1,1432 | 1,1509 |