SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5473

CLOSE 0.543

Low

LOW 0.4538

High

HIGH 0.6745

DATE	OPEN	HIGH	LOW	CLOSE
08/02/2017	0.5519	0.5593	0.5446	0.5519
08/03/2017	0.5593	0.5593	0.5446	0.5544
08/06/2017	0.5519	0.5544	0.5397	0.5397
08/07/2017	0.5421	0.5446	0.5298	0.5348
08/08/2017	0.5348	0.5348	0.5127	0.52
08/09/2017	0.52	0.52	0.5029	0.5053
08/10/2017	0.5053	0.5274	0.493	0.5053
08/13/2017	0.5053	0.5323	0.5053	0.5274
08/14/2017	0.5298	0.5372	0.5078	0.5101
08/15/2017	0.5101	0.5225	0.5053	0.5151
08/16/2017	0.5298	0.5298	0.5127	0.5176
08/17/2017	0.5151	0.5274	0.5151	0.525
08/20/2017	0.5348	0.5494	0.525	0.5397
08/21/2017	0.5397	0.5544	0.5323	0.5397
08/22/2017	0.5397	0.5568	0.5397	0.5494
08/23/2017	0.5494	0.5691	0.5421	0.5494
08/24/2017	0.5494	0.5593	0.5348	0.5348
08/27/2017	0.5397	0.5397	0.5151	0.525
08/28/2017	0.525	0.5421	0.5127	0.5151
08/30/2017	0.5151	0.5151	0.5004	0.5101
09/04/2017	0.5078	0.5176	0.5029	0.5101
09/05/2017	0.5053	0.5127	0.4979	0.5053
09/06/2017	0.5101	0.5151	0.5029	0.5078
09/07/2017	0.5053	0.5101	0.5029	0.5101
09/10/2017	0.5101	0.525	0.5053	0.5176
09/11/2017	0.52	0.5225	0.5127	0.5225
09/12/2017	0.5225	0.5323	0.5127	0.5225
09/13/2017	0.5225	0.5225	0.5053	0.5151
09/14/2017	0.525	0.5274	0.5101	0.5127
09/17/2017	0.525	0.525	0.5078	0.5151
09/18/2017	0.5053	0.5151	0.5029	0.5029
09/19/2017	0.5151	0.5151	0.4979	0.5053
09/20/2017	0.5004	0.5029	0.4905	0.493
09/21/2017	0.5053	0.5151	0.466	0.4832
09/24/2017	0.4808	0.4857	0.4538	0.4709
09/25/2017	0.4857	0.4881	0.4685	0.4808
09/26/2017	0.4881	0.4881	0.4734	0.4734
09/27/2017	0.4905	0.4905	0.4611	0.4832
09/28/2017	0.4832	0.4955	0.4808	0.493
10/01/2017	0.5127	0.5127	0.4905	0.493
10/02/2017	0.493	0.4979	0.4905	0.4905
10/03/2017	0.4905	0.4955	0.4905	0.4905
10/04/2017	0.4905	0.5127	0.4905	0.4955
10/05/2017	0.4905	0.5053	0.4808	0.4881
10/08/2017	0.4758	0.4905	0.4709	0.4808
10/09/2017	0.4808	0.4881	0.4758	0.4832
10/10/2017	0.4905	0.4905	0.4808	0.4832
10/11/2017	0.493	0.4979	0.4832	0.4832
10/12/2017	0.4955	0.5544	0.4955	0.5544
10/15/2017	0.5691	0.5715	0.5397	0.5544
10/16/2017	0.5617	0.5764	0.5397	0.5764
10/17/2017	0.5862	0.5862	0.5617	0.574
10/18/2017	0.5764	0.5887	0.5519	0.5862
10/19/2017	0.5887	0.5936	0.5715	0.5911
10/22/2017	0.5936	0.5936	0.5789	0.5862
10/23/2017	0.5911	0.601	0.5642	0.5887
10/24/2017	0.6058	0.6058	0.5764	0.5887
10/25/2017	0.5887	0.5936	0.574	0.5789
10/26/2017	0.5789	0.5961	0.5642	0.574
10/29/2017	0.5911	0.6255	0.5691	0.6157
10/30/2017	0.6206	0.6206	0.5887	0.6157
10/31/2017	0.6206	0.6402	0.6058	0.6304
11/01/2017	0.6378	0.65	0.6132	0.6427
11/02/2017	0.6525	0.6745	0.6353	0.6549
11/05/2017	0.6672	0.6672	0.623	0.6353
11/06/2017	0.6378	0.6427	0.6182	0.6182
11/07/2017	0.6157	0.6353	0.5985	0.6329
11/08/2017	0.6353	0.6378	0.6108	0.6182
11/09/2017	0.623	0.623	0.6034	0.6182
11/12/2017	0.6476	0.65	0.6034	0.6034
11/13/2017	0.6083	0.6083	0.5764	0.5813
11/14/2017	0.5887	0.5936	0.5494	0.5494
11/15/2017	0.5593	0.5593	0.5298	0.5494
11/16/2017	0.5642	0.5642	0.5225	0.5348
11/19/2017	0.5372	0.5372	0.5151	0.5274
11/20/2017	0.525	0.5298	0.5127	0.525
11/21/2017	0.5274	0.5397	0.5176	0.5274
11/22/2017	0.5323	0.5323	0.5176	0.5225
11/23/2017	0.5323	0.5519	0.5101	0.52
11/26/2017	0.525	0.525	0.4857	0.5225
11/27/2017	0.5274	0.5348	0.4955	0.5078
11/28/2017	0.5151	0.5494	0.4905	0.547
11/29/2017	0.65	0.65	0.5397	0.547
11/30/2017	0.5593	0.5666	0.5397	0.547
12/03/2017	0.5593	0.5593	0.5323	0.5323
12/04/2017	0.5446	0.5446	0.52	0.5225
12/05/2017	0.5225	0.5225	0.5101	0.5176
12/06/2017	0.5176	0.5176	0.5004	0.5078
12/07/2017	0.5101	0.5568	0.5101	0.5323
12/10/2017	0.5348	0.5494	0.5274	0.5372
12/11/2017	0.5397	0.5862	0.5298	0.5446
12/12/2017	0.547	0.547	0.5298	0.5348
12/13/2017	0.5372	0.547	0.5274	0.547
12/14/2017	0.5298	0.5519	0.5298	0.547
12/17/2017	0.5519	0.5544	0.5446	0.547
12/18/2017	0.5494	0.6476	0.5421	0.6182
12/19/2017	0.6182	0.6623	0.5666	0.5715
12/20/2017	0.5813	0.5813	0.5519	0.5715
12/21/2017	0.5691	0.5813	0.5151	0.5789
12/24/2017	0.5764	0.5887	0.5691	0.5838
12/25/2017	0.574	0.5862	0.5666	0.5789
12/26/2017	0.5764	0.6132	0.5666	0.6132
12/27/2017	0.6132	0.6378	0.601	0.623
12/28/2017	0.6623	0.6721	0.623	0.6304

Menu

Create your free account now!

SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Historical Data

2017 Historical Chart

Average

Low

High