SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Historical Data

2018 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 0.6019

CLOSE 0.6008

Low

LOW 0.5176

High

HIGH 0.7496

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.6304	0.65	0.5936	0.6157
01/02/2018	0.6206	0.6329	0.6034	0.6132
01/03/2018	0.6034	0.6182	0.6034	0.6132
01/04/2018	0.6255	0.6255	0.6108	0.6182
01/07/2018	0.6132	0.6157	0.6083	0.6083
01/08/2018	0.6083	0.6108	0.6058	0.6108
01/09/2018	0.6132	0.6132	0.6058	0.6108
01/10/2018	0.6058	0.6206	0.5789	0.6083
01/11/2018	0.6083	0.6255	0.6058	0.6206
01/14/2018	0.6304	0.6353	0.5985	0.6108
01/15/2018	0.5985	0.6108	0.5421	0.6058
01/16/2018	0.6058	0.6353	0.6058	0.6182
01/17/2018	0.6182	0.6255	0.5887	0.6034
01/18/2018	0.6083	0.6083	0.5887	0.5887
01/21/2018	0.5813	0.6255	0.5813	0.6157
01/22/2018	0.6206	0.6206	0.601	0.6157
01/23/2018	0.6083	0.6157	0.6034	0.6132
01/24/2018	0.6083	0.6329	0.6083	0.6182
01/25/2018	0.6182	0.6279	0.6083	0.623
01/28/2018	0.6206	0.6304	0.6132	0.6255
01/29/2018	0.6255	0.6525	0.6255	0.65
01/30/2018	0.6672	0.6794	0.6353	0.6451
01/31/2018	0.6476	0.65	0.6304	0.6451
02/01/2018	0.6402	0.6402	0.6255	0.6378
02/04/2018	0.6255	0.6378	0.6182	0.6279
02/05/2018	0.6157	0.6279	0.6083	0.6182
02/06/2018	0.6255	0.6255	0.6132	0.623
02/07/2018	0.623	0.6378	0.5911	0.6132
02/08/2018	0.6279	0.6279	0.6108	0.6182
02/11/2018	0.6279	0.6304	0.6132	0.6132
02/12/2018	0.6182	0.6304	0.6034	0.6058
02/13/2018	0.6083	0.6132	0.601	0.601
02/14/2018	0.6083	0.6157	0.6058	0.6132
02/15/2018	0.6132	0.6157	0.6058	0.6083
02/18/2018	0.6108	0.6182	0.6034	0.6157
02/19/2018	0.623	0.623	0.6034	0.6132
02/20/2018	0.601	0.623	0.601	0.6157
02/21/2018	0.6132	0.6157	0.6108	0.6132
02/22/2018	0.6157	0.6157	0.6083	0.6132
02/25/2018	0.6058	0.6132	0.6058	0.6132
02/26/2018	0.6182	0.6182	0.6058	0.6132
02/27/2018	0.6108	0.7187	0.6108	0.6182
02/28/2018	0.6182	0.623	0.6034	0.6058
03/01/2018	0.6034	0.6132	0.5911	0.5936
03/04/2018	0.5936	0.6132	0.5936	0.5985
03/05/2018	0.601	0.623	0.5985	0.6157
03/06/2018	0.6132	0.6255	0.6108	0.6157
03/07/2018	0.6157	0.623	0.6108	0.6132
03/08/2018	0.6206	0.6206	0.6083	0.6157
03/11/2018	0.6132	0.6182	0.6132	0.6132
03/12/2018	0.6157	0.6206	0.6083	0.6182
03/13/2018	0.6206	0.6279	0.6108	0.6108
03/14/2018	0.6132	0.623	0.6108	0.6157
03/15/2018	0.6157	0.6206	0.6108	0.6132
03/18/2018	0.6132	0.6182	0.6034	0.6157
03/19/2018	0.6157	0.6476	0.6108	0.6255
03/20/2018	0.6157	0.6476	0.6157	0.623
03/21/2018	0.6255	0.6353	0.623	0.6255
03/22/2018	0.6304	0.6304	0.6182	0.623
03/25/2018	0.6182	0.6279	0.6132	0.623
03/26/2018	0.623	0.623	0.6132	0.6206
03/27/2018	0.6182	0.6378	0.6083	0.6182
03/28/2018	0.6206	0.6451	0.6083	0.6451
03/29/2018	0.6623	0.6623	0.623	0.623
04/01/2018	0.6255	0.6304	0.6108	0.623
04/02/2018	0.623	0.623	0.6132	0.6206
04/03/2018	0.6279	0.6304	0.6132	0.6182
04/04/2018	0.6255	0.6255	0.6108	0.6206
04/05/2018	0.6157	0.6255	0.6132	0.6206
04/08/2018	0.623	0.623	0.5666	0.5838
04/09/2018	0.5911	0.5911	0.5544	0.574
04/10/2018	0.5593	0.5838	0.5544	0.5789
04/11/2018	0.5764	0.601	0.5764	0.5961
04/12/2018	0.5985	0.6058	0.5813	0.5985
04/15/2018	0.601	0.6132	0.5936	0.6034
04/16/2018	0.6108	0.6157	0.5911	0.6058
04/17/2018	0.6058	0.6108	0.5887	0.6083
04/18/2018	0.6132	0.6132	0.5961	0.6083
04/19/2018	0.6132	0.6132	0.5985	0.6034
04/23/2018	0.6132	0.6132	0.5887	0.6083
04/24/2018	0.6132	0.6132	0.5862	0.5862
04/25/2018	0.5911	0.6157	0.5813	0.6132
04/26/2018	0.6157	0.6549	0.5985	0.65
04/29/2018	0.6672	0.6745	0.6255	0.6255
05/01/2018	0.6623	0.6623	0.5961	0.6378
05/02/2018	0.6378	0.6378	0.6182	0.6206
05/03/2018	0.6255	0.6279	0.6058	0.6206
05/06/2018	0.6206	0.6279	0.6058	0.6279
05/07/2018	0.6157	0.6255	0.601	0.6132
05/08/2018	0.5961	0.6108	0.5764	0.601
05/09/2018	0.601	0.65	0.5911	0.6058
05/10/2018	0.6058	0.6058	0.5838	0.5936
05/13/2018	0.5936	0.6058	0.5936	0.5985
05/14/2018	0.6058	0.6058	0.5764	0.5961
05/15/2018	0.5961	0.6132	0.5911	0.5985
05/16/2018	0.5887	0.6108	0.5887	0.6083
05/17/2018	0.6083	0.6206	0.5936	0.6083
05/20/2018	0.6083	0.6108	0.5985	0.6108
05/21/2018	0.6132	0.6279	0.5936	0.6083
05/22/2018	0.6206	0.6206	0.5911	0.6058
05/23/2018	0.6157	0.6157	0.5961	0.6034
05/24/2018	0.6034	0.6108	0.5936	0.6058
05/27/2018	0.6132	0.6255	0.6132	0.623
05/28/2018	0.623	0.6255	0.6132	0.6206
05/29/2018	0.623	0.623	0.601	0.6182
05/30/2018	0.6132	0.623	0.5911	0.601
05/31/2018	0.5985	0.6083	0.5593	0.601
06/03/2018	0.5985	0.6083	0.5862	0.601
06/04/2018	0.5985	0.5985	0.5764	0.5936
06/05/2018	0.5936	0.5961	0.5421	0.5764
06/06/2018	0.574	0.5961	0.5666	0.5862
06/07/2018	0.5838	0.5862	0.5617	0.5642
06/10/2018	0.5838	0.5838	0.5348	0.5617
06/11/2018	0.5617	0.5642	0.5421	0.5446
06/12/2018	0.5446	0.5617	0.52	0.5568
06/13/2018	0.5617	0.5887	0.5421	0.5519
06/17/2018	0.5519	0.5593	0.5225	0.5593
06/18/2018	0.5617	0.5887	0.5446	0.5568
06/19/2018	0.5593	0.5715	0.547	0.5593
06/20/2018	0.5593	0.5642	0.5446	0.5617
06/21/2018	0.5617	0.574	0.547	0.5494
06/24/2018	0.5789	0.5887	0.5593	0.5642
06/25/2018	0.5642	0.5887	0.5642	0.5813
06/26/2018	0.5887	0.6329	0.5691	0.6255
06/27/2018	0.6255	0.6378	0.601	0.6353
06/28/2018	0.6427	0.6427	0.6034	0.6132
07/01/2018	0.6108	0.6304	0.5764	0.6108
07/02/2018	0.6206	0.6206	0.5911	0.6157
07/03/2018	0.6034	0.6206	0.5985	0.6058
07/04/2018	0.601	0.6182	0.601	0.6132
07/05/2018	0.6132	0.6402	0.5936	0.6083
07/08/2018	0.6083	0.6108	0.5985	0.6058
07/09/2018	0.601	0.6279	0.5961	0.6058
07/10/2018	0.6058	0.6058	0.5838	0.5961
07/11/2018	0.5642	0.5838	0.5617	0.5715
07/12/2018	0.5715	0.5838	0.5666	0.5789
07/15/2018	0.5789	0.5911	0.5715	0.5838
07/16/2018	0.5911	0.5936	0.5789	0.5862
07/17/2018	0.5961	0.5961	0.5764	0.5911
07/18/2018	0.6108	0.623	0.5642	0.6182
07/19/2018	0.6083	0.6083	0.5961	0.6083
07/22/2018	0.6083	0.6083	0.5887	0.6058
07/23/2018	0.6108	0.6108	0.5764	0.601
07/24/2018	0.6058	0.6058	0.5862	0.6034
07/25/2018	0.601	0.6083	0.574	0.5985
07/26/2018	0.5911	0.6083	0.5887	0.6034
07/29/2018	0.6083	0.6083	0.5887	0.5961
07/30/2018	0.601	0.6427	0.5838	0.5961
07/31/2018	0.6034	0.6132	0.5887	0.5985
08/01/2018	0.5887	0.5985	0.5862	0.5936
08/02/2018	0.5936	0.601	0.5887	0.601
08/05/2018	0.601	0.601	0.5887	0.5936
08/06/2018	0.6083	0.6083	0.5862	0.5961
08/07/2018	0.5961	0.6058	0.5887	0.5936
08/08/2018	0.6157	0.6157	0.5887	0.5985
08/09/2018	0.6058	0.6058	0.5764	0.5789
08/12/2018	0.5789	0.6034	0.5176	0.5666
08/13/2018	0.5691	0.601	0.5617	0.5789
08/14/2018	0.6065	0.6117	0.5466	0.5909
08/15/2018	0.5909	0.5909	0.5571	0.5648
08/16/2018	0.5648	0.5856	0.5414	0.5779
08/19/2018	0.5805	0.6013	0.5571	0.5648
08/26/2018	0.5726	0.5805	0.5544	0.5675
08/27/2018	0.5675	0.5961	0.5675	0.5856
08/28/2018	0.5909	0.5934	0.5752	0.5856
08/30/2018	0.5779	0.5909	0.57	0.5805
09/02/2018	0.5779	0.5856	0.5675	0.5726
09/03/2018	0.5752	0.5752	0.5622	0.5726
09/04/2018	0.5726	0.5726	0.5258	0.5336
09/05/2018	0.5336	0.5336	0.5232	0.5284
09/06/2018	0.5336	0.5336	0.5258	0.5284
09/09/2018	0.5284	0.5622	0.5284	0.5362
09/10/2018	0.5388	0.5388	0.531	0.5362
09/11/2018	0.5336	0.5336	0.5284	0.531
09/12/2018	0.5284	0.531	0.5232	0.5284
09/13/2018	0.5284	0.5388	0.5258	0.5388
09/16/2018	0.5388	0.5388	0.531	0.5388
09/17/2018	0.5362	0.5362	0.5284	0.531
09/18/2018	0.5336	0.5336	0.531	0.5336
09/19/2018	0.531	0.5362	0.5284	0.5284
09/20/2018	0.531	0.5466	0.531	0.5414
09/23/2018	0.544	0.5518	0.5388	0.5518
09/24/2018	0.5466	0.5596	0.5466	0.5571
09/25/2018	0.5492	0.5571	0.5414	0.5518
09/26/2018	0.5466	0.5518	0.5284	0.5466
09/27/2018	0.5883	0.6065	0.5388	0.5675
09/30/2018	0.5648	0.5675	0.5571	0.5675
10/01/2018	0.5648	0.5648	0.544	0.5596
10/02/2018	0.5571	0.5571	0.5492	0.5544
10/03/2018	0.5518	0.5518	0.5414	0.5466
10/04/2018	0.5466	0.5518	0.5414	0.5518
10/07/2018	0.5518	0.5675	0.5518	0.5675
10/08/2018	0.5648	0.5648	0.5466	0.5648
10/09/2018	0.5518	0.5648	0.5492	0.5622
10/10/2018	0.5622	0.5622	0.5518	0.5622
10/11/2018	0.5622	0.5622	0.5492	0.5622
10/14/2018	0.5648	0.5726	0.5492	0.5726
10/15/2018	0.5675	0.5675	0.5544	0.5622
10/16/2018	0.5648	0.5779	0.5518	0.5675
10/17/2018	0.5675	0.5961	0.5622	0.5752
10/18/2018	0.5675	0.5752	0.5648	0.57
10/21/2018	0.57	0.57	0.5596	0.5675
10/22/2018	0.5622	0.5752	0.5544	0.5726
10/23/2018	0.5596	0.5752	0.5596	0.5726
10/24/2018	0.57	0.57	0.518	0.5622
10/25/2018	0.57	0.57	0.5414	0.5544
10/29/2018	0.5571	0.5752	0.5492	0.57
10/30/2018	0.5934	0.5934	0.5675	0.5883
10/31/2018	0.5856	0.5883	0.5336	0.5856
11/01/2018	0.5805	0.5856	0.5518	0.583
11/04/2018	0.5856	0.5934	0.5648	0.5726
11/05/2018	0.583	0.583	0.5648	0.5805
11/06/2018	0.5675	0.5856	0.5675	0.5856
11/07/2018	0.583	0.583	0.5571	0.57
11/08/2018	0.57	0.583	0.5648	0.5675
11/11/2018	0.5675	0.583	0.5675	0.5675
11/12/2018	0.57	0.583	0.57	0.5805
11/13/2018	0.5805	0.5934	0.5779	0.5883
11/14/2018	0.5883	0.5909	0.5726	0.5883
11/15/2018	0.583	0.5856	0.5779	0.583
11/18/2018	0.5856	0.6533	0.5805	0.6533
11/19/2018	0.6507	0.6507	0.5909	0.5934
11/20/2018	0.6169	0.6195	0.583	0.5987
11/21/2018	0.5883	0.6429	0.5883	0.6039
11/22/2018	0.6039	0.6247	0.6039	0.6039
11/25/2018	0.6039	0.6247	0.5883	0.6143
11/26/2018	0.6117	0.6143	0.6013	0.6117
11/27/2018	0.6143	0.6143	0.6039	0.6117
11/28/2018	0.6221	0.6221	0.6091	0.6195
11/29/2018	0.6117	0.6507	0.5961	0.6247
12/02/2018	0.6299	0.6351	0.6117	0.6299
12/03/2018	0.6299	0.6299	0.6143	0.6299
12/04/2018	0.6247	0.6247	0.6221	0.6247
12/05/2018	0.6273	0.6273	0.6117	0.6273
12/06/2018	0.6325	0.6481	0.6273	0.6377
12/09/2018	0.6403	0.6429	0.6273	0.6377
12/10/2018	0.6377	0.6507	0.6299	0.6455
12/11/2018	0.6325	0.6507	0.6299	0.6377
12/12/2018	0.6377	0.6689	0.6377	0.6559
12/13/2018	0.6507	0.6742	0.6507	0.6663
12/16/2018	0.7496	0.7496	0.6663	0.682
12/17/2018	0.682	0.695	0.6481	0.6846
12/18/2018	0.7001	0.7001	0.6767	0.6793
12/19/2018	0.6846	0.6897	0.6663	0.6897
12/20/2018	0.6897	0.6976	0.6767	0.6897
12/23/2018	0.6742	0.7001	0.6716	0.6793
12/24/2018	0.682	0.695	0.682	0.6897
12/25/2018	0.7028	0.7158	0.682	0.7158
12/26/2018	0.7236	0.7288	0.7054	0.7288
12/27/2018	0.7444	0.747	0.7028	0.747
12/30/2018	0.747	0.7496	0.7314	0.734

Menu

Create your free account now!

SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Historical Data

2018 Historical Chart

Average

Low

High