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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,0102
KAPANIŞ 6,0044
En Düşük
DÜŞÜK 3,6178
En Yüksek
YÜKSEK 8,5569
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4,7021 | 4,7515 | 4,6332 | 4,7416 |
| 02.01.2025 | 4,7515 | 4,8796 | 4,7515 | 4,8599 |
| 05.01.2025 | 4,8796 | 4,9584 | 4,8204 | 4,9092 |
| 06.01.2025 | 4,919 | 5,0373 | 4,8698 | 4,9781 |
| 07.01.2025 | 4,9486 | 5,0866 | 4,9486 | 5,0275 |
| 08.01.2025 | 5,0472 | 5,0964 | 5,0275 | 5,0866 |
| 09.01.2025 | 5,0866 | 5,4316 | 5,0669 | 5,3724 |
| 12.01.2025 | 5,3922 | 5,4809 | 5,3035 | 5,3922 |
| 13.01.2025 | 5,3823 | 5,471 | 5,3626 | 5,4612 |
| 14.01.2025 | 5,4809 | 5,5203 | 4,919 | 4,919 |
| 15.01.2025 | 4,9486 | 5,0964 | 4,6529 | 4,6824 |
| 16.01.2025 | 4,4656 | 4,5641 | 4,298 | 4,505 |
| 19.01.2025 | 4,5444 | 4,574 | 4,3769 | 4,3867 |
| 20.01.2025 | 4,3966 | 4,4163 | 4,2684 | 4,2684 |
| 21.01.2025 | 4,2881 | 4,3769 | 4,2783 | 4,3375 |
| 22.01.2025 | 4,3572 | 4,4064 | 4,2487 | 4,2487 |
| 23.01.2025 | 4,2585 | 4,2684 | 4,1994 | 4,2093 |
| 26.01.2025 | 4,1796 | 4,229 | 4,1599 | 4,1599 |
| 27.01.2025 | 4,1796 | 4,2093 | 4,1402 | 4,1698 |
| 28.01.2025 | 4,1796 | 4,229 | 4,091 | 4,091 |
| 29.01.2025 | 4,1008 | 4,1304 | 4,0515 | 4,0811 |
| 30.01.2025 | 4,091 | 4,1008 | 3,953 | 3,9825 |
| 02.02.2025 | 3,953 | 3,953 | 3,8347 | 3,8642 |
| 03.02.2025 | 3,8938 | 4,0022 | 3,8544 | 3,9233 |
| 04.02.2025 | 3,9431 | 3,9825 | 3,8248 | 3,8938 |
| 05.02.2025 | 3,9135 | 3,9333 | 3,8445 | 3,8642 |
| 06.02.2025 | 3,8642 | 3,8839 | 3,8445 | 3,8642 |
| 09.02.2025 | 3,8741 | 3,9135 | 3,8347 | 3,8347 |
| 10.02.2025 | 3,8445 | 3,8544 | 3,815 | 3,8248 |
| 11.02.2025 | 3,8347 | 3,8445 | 3,7164 | 3,7164 |
| 12.02.2025 | 3,7459 | 3,8544 | 3,7262 | 3,815 |
| 13.02.2025 | 3,8347 | 3,8544 | 3,7459 | 3,7755 |
| 16.02.2025 | 3,7853 | 3,8248 | 3,7755 | 3,7853 |
| 17.02.2025 | 3,7755 | 3,8051 | 3,7164 | 3,7656 |
| 18.02.2025 | 3,7656 | 3,7853 | 3,6671 | 3,6868 |
| 19.02.2025 | 3,6868 | 3,7853 | 3,677 | 3,7558 |
| 20.02.2025 | 3,7656 | 3,7656 | 3,6473 | 3,6671 |
| 23.02.2025 | 3,6967 | 3,7065 | 3,6572 | 3,6572 |
| 24.02.2025 | 3,6671 | 3,6868 | 3,6178 | 3,6473 |
| 25.02.2025 | 3,6473 | 3,7164 | 3,6375 | 3,677 |
| 26.02.2025 | 3,677 | 3,815 | 3,6473 | 3,7953 |
| 27.02.2025 | 3,7755 | 3,8544 | 3,7656 | 3,815 |
| 02.03.2025 | 3,8445 | 4,0121 | 3,8347 | 3,9233 |
| 03.03.2025 | 3,9233 | 3,9628 | 3,8642 | 3,8741 |
| 04.03.2025 | 3,9233 | 3,9333 | 3,8445 | 3,8938 |
| 05.03.2025 | 3,9135 | 3,9628 | 3,8839 | 3,953 |
| 06.03.2025 | 3,9628 | 4,0219 | 3,9431 | 3,9924 |
| 09.03.2025 | 4,0121 | 4,0416 | 3,9431 | 3,9727 |
| 10.03.2025 | 3,9825 | 3,9924 | 3,9135 | 3,9333 |
| 11.03.2025 | 3,953 | 4,0022 | 3,9431 | 3,9727 |
| 12.03.2025 | 3,9924 | 4,1501 | 3,9924 | 4,1205 |
| 13.03.2025 | 4,1304 | 4,2487 | 4,091 | 4,2388 |
| 16.03.2025 | 4,2585 | 4,3177 | 4,229 | 4,298 |
| 17.03.2025 | 4,2783 | 4,4952 | 4,2684 | 4,4458 |
| 18.03.2025 | 4,2388 | 4,3375 | 4,091 | 4,1402 |
| 19.03.2025 | 4,1599 | 4,298 | 4,1008 | 4,2487 |
| 20.03.2025 | 4,2388 | 4,2388 | 3,8544 | 3,8938 |
| 23.03.2025 | 3,9036 | 4,091 | 3,8741 | 4,091 |
| 24.03.2025 | 4,1402 | 4,3276 | 4,1107 | 4,3177 |
| 25.03.2025 | 4,2881 | 4,5444 | 4,2388 | 4,505 |
| 26.03.2025 | 4,5346 | 4,6726 | 4,505 | 4,5444 |
| 27.03.2025 | 4,5543 | 4,6726 | 4,4656 | 4,643 |
| 01.04.2025 | 4,6332 | 4,8698 | 4,5938 | 4,8698 |
| 02.04.2025 | 4,8895 | 5,0472 | 4,7909 | 4,9387 |
| 03.04.2025 | 4,9584 | 5,0964 | 4,9289 | 4,988 |
| 06.04.2025 | 4,8895 | 5,4415 | 4,781 | 5,4218 |
| 07.04.2025 | 5,4415 | 5,471 | 5,1161 | 5,1852 |
| 08.04.2025 | 5,1458 | 5,2936 | 5,0669 | 5,1063 |
| 09.04.2025 | 5,195 | 5,2641 | 5,1359 | 5,1655 |
| 10.04.2025 | 5,1359 | 5,2641 | 5,1359 | 5,1655 |
| 13.04.2025 | 5,1753 | 5,2246 | 5,1261 | 5,1852 |
| 14.04.2025 | 5,1852 | 5,3035 | 5,1852 | 5,2246 |
| 15.04.2025 | 5,2246 | 5,2443 | 5,057 | 5,1161 |
| 16.04.2025 | 5,1161 | 5,1852 | 5,0767 | 5,0964 |
| 17.04.2025 | 5,1161 | 5,1359 | 4,919 | 4,9979 |
| 20.04.2025 | 5,0078 | 5,0866 | 4,8698 | 5,057 |
| 21.04.2025 | 5,0669 | 5,0767 | 4,919 | 4,9289 |
| 23.04.2025 | 4,9289 | 5,1261 | 4,8993 | 5,1261 |
| 24.04.2025 | 5,1753 | 5,2443 | 5,1359 | 5,195 |
| 27.04.2025 | 5,2049 | 5,2246 | 5,057 | 5,0767 |
| 28.04.2025 | 5,0767 | 5,1458 | 5,0669 | 5,1359 |
| 29.04.2025 | 5,1556 | 5,1655 | 5,0472 | 5,1063 |
| 01.05.2025 | 5,1261 | 5,2147 | 5,1261 | 5,1753 |
| 04.05.2025 | 5,195 | 5,2147 | 4,9979 | 5,0373 |
| 05.05.2025 | 5,0275 | 5,0964 | 4,9781 | 4,9781 |
| 06.05.2025 | 4,988 | 5,0078 | 4,8106 | 4,9683 |
| 07.05.2025 | 4,988 | 5,0767 | 4,9683 | 5,0373 |
| 08.05.2025 | 5,0669 | 5,2344 | 4,9781 | 5,2344 |
| 11.05.2025 | 5,2838 | 5,6189 | 5,2838 | 5,5992 |
| 12.05.2025 | 5,5598 | 5,6189 | 5,4612 | 5,6189 |
| 13.05.2025 | 5,6189 | 5,6584 | 5,3626 | 5,3626 |
| 14.05.2025 | 5,3626 | 5,4316 | 4,9289 | 4,9289 |
| 15.05.2025 | 4,9584 | 5,0472 | 4,9387 | 5,0373 |
| 19.05.2025 | 5,0767 | 5,1261 | 5,0275 | 5,057 |
| 20.05.2025 | 5,0669 | 5,0669 | 4,9683 | 4,988 |
| 21.05.2025 | 5,0078 | 5,0472 | 4,9683 | 4,9683 |
| 22.05.2025 | 4,9584 | 4,988 | 4,8106 | 4,8303 |
| 25.05.2025 | 4,85 | 4,8698 | 4,6529 | 4,6529 |
| 26.05.2025 | 4,6529 | 4,8796 | 4,6233 | 4,7218 |
| 27.05.2025 | 4,7515 | 4,7515 | 4,643 | 4,6824 |
| 28.05.2025 | 4,7021 | 4,7218 | 4,643 | 4,6627 |
| 29.05.2025 | 4,6726 | 4,6726 | 4,4458 | 4,4458 |
| 01.06.2025 | 4,4458 | 4,4458 | 4,3572 | 4,3572 |
| 02.06.2025 | 4,3966 | 4,5641 | 4,3966 | 4,5641 |
| 03.06.2025 | 4,6135 | 4,6726 | 4,5444 | 4,6726 |
| 04.06.2025 | 4,6726 | 4,6726 | 4,6135 | 4,6233 |
| 09.06.2025 | 4,6627 | 4,7712 | 4,643 | 4,7416 |
| 10.06.2025 | 4,7613 | 4,7712 | 4,6923 | 4,712 |
| 11.06.2025 | 4,6726 | 4,6726 | 4,5938 | 4,5938 |
| 12.06.2025 | 4,4064 | 4,5247 | 4,3375 | 4,5149 |
| 15.06.2025 | 4,5247 | 4,7613 | 4,4853 | 4,6824 |
| 16.06.2025 | 4,643 | 4,7712 | 4,643 | 4,6824 |
| 17.06.2025 | 4,6824 | 4,7613 | 4,5938 | 4,6036 |
| 18.06.2025 | 4,643 | 4,8599 | 4,643 | 4,8303 |
| 19.06.2025 | 4,919 | 5,0669 | 4,8698 | 5,0472 |
| 22.06.2025 | 5,0176 | 5,3232 | 4,9584 | 5,3232 |
| 23.06.2025 | 5,4227 | 5,6217 | 5,2436 | 5,4923 |
| 24.06.2025 | 5,5719 | 5,761 | 5,4625 | 5,7311 |
| 25.06.2025 | 5,751 | 5,9898 | 5,6615 | 5,7112 |
| 26.06.2025 | 5,761 | 6,0097 | 5,7411 | 5,9699 |
| 29.06.2025 | 6,0495 | 6,5669 | 6,0197 | 6,557 |
| 30.06.2025 | 6,6863 | 7,2037 | 6,6067 | 7,1739 |
| 01.07.2025 | 7,2137 | 7,6913 | 7,2037 | 7,353 |
| 02.07.2025 | 7,4624 | 7,7012 | 6,6266 | 7,1639 |
| 03.07.2025 | 7,1838 | 7,2435 | 6,8555 | 6,8953 |
| 06.07.2025 | 6,8157 | 7,4624 | 6,7361 | 6,8157 |
| 07.07.2025 | 6,8853 | 6,8953 | 6,4774 | 6,7261 |
| 08.07.2025 | 6,7361 | 7,0346 | 6,6863 | 6,955 |
| 09.07.2025 | 6,9749 | 7,2037 | 6,9749 | 7,144 |
| 10.07.2025 | 7,1739 | 7,1938 | 6,9052 | 6,945 |
| 13.07.2025 | 6,9749 | 7,0545 | 6,8356 | 6,9749 |
| 15.07.2025 | 6,955 | 7,0545 | 6,6167 | 6,7958 |
| 16.07.2025 | 6,8057 | 7,1341 | 6,8057 | 7,1341 |
| 17.07.2025 | 7,1639 | 7,1938 | 6,945 | 6,955 |
| 20.07.2025 | 6,9848 | 7,0147 | 6,9251 | 6,9649 |
| 21.07.2025 | 6,9749 | 7,0545 | 6,8953 | 6,9052 |
| 22.07.2025 | 6,8853 | 6,9152 | 6,7062 | 6,7361 |
| 23.07.2025 | 6,746 | 6,8953 | 6,7062 | 6,8057 |
| 24.07.2025 | 6,8057 | 6,8356 | 6,149 | 6,149 |
| 27.07.2025 | 6,159 | 6,159 | 5,7212 | 5,7311 |
| 28.07.2025 | 5,761 | 5,8207 | 5,552 | 5,6217 |
| 29.07.2025 | 5,6515 | 5,9003 | 5,552 | 5,6714 |
| 30.07.2025 | 5,7411 | 5,8605 | 5,6615 | 5,8207 |
| 31.07.2025 | 5,8306 | 5,8306 | 5,7013 | 5,761 |
| 03.08.2025 | 5,8107 | 6,0097 | 5,8107 | 5,8605 |
| 04.08.2025 | 5,8804 | 5,8903 | 5,7709 | 5,7809 |
| 05.08.2025 | 5,7212 | 5,8107 | 5,6814 | 5,7112 |
| 06.08.2025 | 5,7311 | 5,9699 | 5,6913 | 5,8903 |
| 07.08.2025 | 5,9699 | 5,9799 | 5,7809 | 5,7809 |
| 10.08.2025 | 5,8207 | 5,9301 | 5,8107 | 5,8406 |
| 11.08.2025 | 5,8505 | 6,0296 | 5,7809 | 5,9699 |
| 12.08.2025 | 6,0097 | 6,0296 | 5,8704 | 5,8704 |
| 13.08.2025 | 5,8605 | 5,9699 | 5,8008 | 5,8704 |
| 14.08.2025 | 5,8903 | 6,1291 | 5,8704 | 6,0993 |
| 17.08.2025 | 6,1689 | 6,4973 | 6,0794 | 6,3182 |
| 18.08.2025 | 6,3679 | 6,945 | 6,3679 | 6,7759 |
| 19.08.2025 | 6,756 | 7,4525 | 6,7162 | 7,4525 |
| 20.08.2025 | 7,9102 | 8,1589 | 7,542 | 7,8007 |
| 21.08.2025 | 7,8007 | 7,9201 | 7,3331 | 7,4823 |
| 24.08.2025 | 7,6316 | 7,8903 | 7,2037 | 7,2833 |
| 25.08.2025 | 7,3231 | 8,0097 | 7,2833 | 7,5321 |
| 26.08.2025 | 7,6117 | 7,6614 | 7,3032 | 7,3331 |
| 27.08.2025 | 7,3231 | 8,0594 | 7,3231 | 8,0594 |
| 28.08.2025 | 8,2684 | 8,5569 | 7,8604 | 7,9997 |
| 31.08.2025 | 8,0097 | 8,2883 | 7,8107 | 7,9002 |
| 01.09.2025 | 7,9898 | 8,3679 | 7,8107 | 8,0793 |
| 02.09.2025 | 8,1589 | 8,2584 | 7,7808 | 8,0296 |
| 03.09.2025 | 8,0594 | 8,139 | 7,8704 | 7,8903 |
| 04.09.2025 | 7,9599 | 8,0196 | 7,2336 | 7,4226 |
| 07.09.2025 | 7,2137 | 7,6316 | 7,1838 | 7,4823 |
| 08.09.2025 | 7,5818 | 7,6316 | 7,343 | 7,3828 |
| 09.09.2025 | 7,4027 | 7,5619 | 7,3132 | 7,4127 |
| 10.09.2025 | 7,3828 | 7,4226 | 6,8157 | 6,8654 |
| 11.09.2025 | 6,8853 | 7,4425 | 6,746 | 7,353 |
| 14.09.2025 | 7,3331 | 7,741 | 7,1838 | 7,6913 |
| 15.09.2025 | 7,7012 | 7,8903 | 7,6216 | 7,7609 |
| 16.09.2025 | 7,8007 | 7,9898 | 7,7211 | 7,7808 |
| 17.09.2025 | 7,8206 | 7,8803 | 7,4923 | 7,5221 |
| 18.09.2025 | 7,5022 | 7,5122 | 7,2833 | 7,4923 |
| 21.09.2025 | 7,6614 | 7,7211 | 7,3331 | 7,4027 |
| 22.09.2025 | 7,353 | 7,5719 | 7,2336 | 7,2734 |
| 23.09.2025 | 7,3132 | 7,3331 | 7,1042 | 7,1341 |
| 24.09.2025 | 7,1639 | 7,1639 | 6,9848 | 7,1142 |
| 25.09.2025 | 7,0843 | 7,0843 | 6,8256 | 6,9251 |
| 28.09.2025 | 6,8555 | 6,9749 | 6,746 | 6,7759 |
| 29.09.2025 | 6,8057 | 6,8853 | 6,6664 | 6,7162 |
| 30.09.2025 | 6,7162 | 6,9749 | 6,5968 | 6,8754 |
| 01.10.2025 | 6,8754 | 6,8953 | 6,6664 | 6,6863 |
| 02.10.2025 | 6,7062 | 7,0346 | 6,5868 | 6,8754 |
| 05.10.2025 | 6,955 | 7,0147 | 6,6366 | 6,6664 |
| 06.10.2025 | 6,7062 | 6,8256 | 6,6366 | 6,7261 |
| 07.10.2025 | 6,7261 | 7,1838 | 6,6664 | 6,9351 |
| 08.10.2025 | 7,0047 | 7,0346 | 6,6565 | 6,7162 |
| 09.10.2025 | 6,7162 | 6,7958 | 6,4674 | 6,7162 |
| 12.10.2025 | 6,557 | 6,6465 | 6,4873 | 6,5968 |
| 13.10.2025 | 6,5968 | 6,6067 | 6,358 | 6,5669 |
| 14.10.2025 | 6,557 | 6,6963 | 6,5271 | 6,6963 |
| 15.10.2025 | 6,6565 | 6,7958 | 6,6266 | 6,6664 |
| 16.10.2025 | 6,6266 | 6,9052 | 6,4973 | 6,7659 |
| 19.10.2025 | 6,8157 | 6,9848 | 6,6863 | 6,9251 |
| 20.10.2025 | 6,955 | 7,1142 | 6,9152 | 7,0943 |
| 21.10.2025 | 7,144 | 7,5619 | 7,1042 | 7,4823 |
| 22.10.2025 | 7,542 | 7,7012 | 7,4923 | 7,5221 |
| 23.10.2025 | 7,5619 | 7,8505 | 7,4425 | 7,6515 |
| 26.10.2025 | 7,6216 | 7,6813 | 7,4923 | 7,6614 |
| 27.10.2025 | 7,6614 | 7,7112 | 7,6117 | 7,7112 |
| 29.10.2025 | 7,6913 | 7,8206 | 7,6714 | 7,8007 |
| 30.10.2025 | 7,8206 | 8,149 | 7,6813 | 7,9699 |
| 02.11.2025 | 7,9898 | 8,1589 | 7,9699 | 8,0992 |
| 03.11.2025 | 8,1092 | 8,1987 | 8,0196 | 8,149 |
| 04.11.2025 | 8,1987 | 8,2186 | 8,0992 | 8,1589 |
| 05.11.2025 | 8,1987 | 8,2286 | 8,1191 | 8,1191 |
| 06.11.2025 | 8,149 | 8,3878 | 8,0495 | 8,2584 |
| 09.11.2025 | 8,2783 | 8,4276 | 8,2584 | 8,3679 |
| 10.11.2025 | 8,3579 | 8,4773 | 7,9699 | 8,4077 |
| 11.11.2025 | 8,4574 | 8,537 | 8,3977 | 8,4773 |
| 12.11.2025 | 8,4872 | 8,5171 | 8,3778 | 8,4475 |
| 13.11.2025 | 8,3977 | 8,3977 | 8,0196 | 8,0594 |
| 16.11.2025 | 8,139 | 8,338 | 7,9798 | 8,1689 |
| 17.11.2025 | 8,1788 | 8,2186 | 8,0296 | 8,0495 |
| 18.11.2025 | 8,0694 | 8,139 | 8,0395 | 8,0395 |
| 19.11.2025 | 8,0594 | 8,4375 | 8,0594 | 8,4077 |
| 20.11.2025 | 8,348 | 8,3778 | 8,1191 | 8,1191 |
| 23.11.2025 | 8,0594 | 8,1589 | 7,9599 | 8,0594 |
| 24.11.2025 | 8,1191 | 8,1987 | 8,0495 | 8,0694 |
| 25.11.2025 | 8,0793 | 8,1291 | 7,7709 | 7,8704 |
| 26.11.2025 | 7,9301 | 8,348 | 7,8306 | 7,9002 |
| 27.11.2025 | 7,9102 | 8,0992 | 7,8306 | 8,0495 |
| 30.11.2025 | 8,0694 | 8,149 | 8,0395 | 8,0992 |
| 01.12.2025 | 8,1191 | 8,348 | 8,0694 | 8,139 |
| 02.12.2025 | 8,1689 | 8,338 | 8,1092 | 8,2485 |
| 03.12.2025 | 8,2883 | 8,3181 | 8,149 | 8,2286 |
| 04.12.2025 | 8,2286 | 8,2783 | 8,0097 | 8,149 |
| 07.12.2025 | 8,1589 | 8,2783 | 7,4525 | 7,5122 |
| 08.12.2025 | 7,7112 | 7,9201 | 7,5918 | 7,7609 |
| 09.12.2025 | 7,8007 | 7,8007 | 7,6614 | 7,6813 |
| 10.12.2025 | 7,8007 | 7,8604 | 7,6415 | 7,6614 |
| 11.12.2025 | 7,7311 | 8,149 | 7,6614 | 7,9798 |
| 14.12.2025 | 8,139 | 8,4375 | 7,8007 | 7,8107 |
| 15.12.2025 | 7,8803 | 7,8903 | 7,7211 | 7,7609 |
| 16.12.2025 | 7,7709 | 7,94 | 7,7112 | 7,8704 |
| 17.12.2025 | 7,8903 | 8,1092 | 7,8903 | 8,0694 |
| 18.12.2025 | 8,0694 | 8,2883 | 8,0296 | 8,1788 |
| 21.12.2025 | 8,1987 | 8,2186 | 7,8007 | 7,8107 |
| 22.12.2025 | 7,8604 | 7,94 | 7,741 | 7,741 |
| 23.12.2025 | 7,7609 | 7,8505 | 7,741 | 7,751 |
| 24.12.2025 | 7,8107 | 7,8306 | 7,7311 | 7,741 |
| 25.12.2025 | 7,741 | 7,7908 | 7,7211 | 7,7709 |
| 28.12.2025 | 7,7709 | 7,8107 | 7,7012 | 7,7311 |
| 29.12.2025 | 7,7311 | 7,8704 | 7,6714 | 7,7709 |
| 30.12.2025 | 7,8007 | 7,8405 | 7,7311 | 7,741 |