SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Historical Data

2019 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 0.9239

CLOSE 0.9239

Low

LOW 0.6742

High

HIGH 1.4082

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.7314	0.7366	0.6793	0.7054
01/02/2019	0.7028	0.7679	0.6897	0.7158
01/03/2019	0.721	0.7626	0.7054	0.7158
01/06/2019	0.7496	0.7496	0.7054	0.7236
01/07/2019	0.721	0.7548	0.7001	0.7548
01/08/2019	0.7522	0.7522	0.7184	0.7288
01/09/2019	0.7288	0.734	0.7106	0.7262
01/10/2019	0.7288	0.7288	0.7106	0.721
01/13/2019	0.721	0.7262	0.695	0.7132
01/14/2019	0.7106	0.7809	0.708	0.708
01/15/2019	0.721	0.721	0.7028	0.7184
01/16/2019	0.7158	0.7184	0.6742	0.7028
01/17/2019	0.7028	0.721	0.6846	0.708
01/20/2019	0.708	0.7288	0.695	0.7262
01/21/2019	0.7288	0.7288	0.708	0.7262
01/22/2019	0.7262	0.7548	0.7262	0.7418
01/23/2019	0.7418	0.7548	0.7158	0.7392
01/24/2019	0.7392	0.7679	0.7288	0.7679
01/27/2019	0.7679	0.7809	0.7418	0.7809
01/28/2019	0.7809	0.8017	0.76	0.8017
01/29/2019	0.8121	0.8589	0.8043	0.8459
01/30/2019	0.937	1.0151	0.7366	0.7496
01/31/2019	0.7575	0.7809	0.7054	0.708
02/03/2019	0.7106	0.7236	0.7028	0.7106
02/04/2019	0.721	0.7236	0.7028	0.7132
02/05/2019	0.7184	0.7548	0.708	0.7236
02/06/2019	0.7288	0.7757	0.7288	0.734
02/07/2019	0.7392	0.7522	0.734	0.7366
02/10/2019	0.7548	0.7548	0.721	0.7288
02/11/2019	0.7444	0.7444	0.721	0.721
02/12/2019	0.721	0.7366	0.708	0.7184
02/13/2019	0.7314	0.7314	0.7054	0.7184
02/14/2019	0.7262	0.7262	0.7106	0.7236
02/17/2019	0.7262	0.7262	0.7054	0.721
02/18/2019	0.721	0.7236	0.7158	0.7184
02/19/2019	0.7184	0.7236	0.7106	0.7236
02/20/2019	0.721	0.7679	0.7106	0.7262
02/21/2019	0.7496	0.7548	0.7132	0.7366
02/24/2019	0.7392	0.8069	0.7366	0.7653
02/25/2019	0.7757	0.7809	0.7522	0.7757
02/26/2019	0.7809	0.8329	0.7496	0.8173
02/27/2019	0.8251	0.8355	0.7731	0.8355
02/28/2019	0.8381	0.8589	0.8017	0.8277
03/03/2019	0.8589	0.8589	0.8199	0.8433
03/04/2019	0.8277	0.8563	0.8277	0.8329
03/05/2019	0.8433	0.8459	0.8251	0.8329
03/06/2019	0.8277	0.8329	0.7782	0.8069
03/07/2019	0.8017	0.8355	0.7809	0.8095
03/10/2019	0.8095	0.8433	0.7809	0.7809
03/11/2019	0.7887	0.8251	0.7887	0.8095
03/12/2019	0.7887	0.8173	0.7834	0.8095
03/13/2019	0.8173	0.8173	0.7965	0.8043
03/14/2019	0.8043	0.8069	0.7991	0.8043
03/17/2019	0.8017	0.8017	0.7782	0.7965
03/18/2019	0.7991	0.8017	0.7861	0.7991
03/19/2019	0.8043	0.8043	0.7834	0.8017
03/20/2019	0.8199	0.8199	0.7913	0.8043
03/21/2019	0.8043	0.8043	0.7575	0.7626
03/24/2019	0.7679	0.8199	0.7548	0.8199
03/25/2019	0.8147	0.8147	0.7704	0.7757
03/26/2019	0.8069	0.8069	0.747	0.7782
03/27/2019	0.7782	0.8355	0.7548	0.8355
03/28/2019	0.8381	0.8381	0.7704	0.8069
03/31/2019	0.7834	0.8277	0.7626	0.8147
04/01/2019	0.8199	0.8199	0.7913	0.8069
04/02/2019	0.8199	0.8199	0.7913	0.7991
04/03/2019	0.7965	0.8329	0.7887	0.8199
04/04/2019	0.8251	0.8251	0.7965	0.8225
04/07/2019	0.8277	0.8485	0.7965	0.8329
04/08/2019	0.8329	0.8329	0.8121	0.8329
04/09/2019	0.8251	0.8329	0.7861	0.8121
04/10/2019	0.8121	0.8381	0.7887	0.8381
04/11/2019	0.8381	0.8381	0.7965	0.8225
04/14/2019	0.8225	0.8459	0.8017	0.8017
04/15/2019	0.8121	0.8381	0.8069	0.8381
04/16/2019	0.8381	0.8381	0.8069	0.8251
04/17/2019	0.8043	0.8173	0.8017	0.8121
04/18/2019	0.8199	0.8225	0.7392	0.8121
04/21/2019	0.8121	0.8199	0.7913	0.8173
04/23/2019	0.8199	0.8199	0.7913	0.8147
04/24/2019	0.8173	0.8408	0.7782	0.8381
04/25/2019	0.8381	0.8381	0.8043	0.8329
04/28/2019	0.8459	0.8485	0.8121	0.8485
04/29/2019	0.8485	0.8485	0.8095	0.8277
05/01/2019	0.8277	0.8408	0.8095	0.8277
05/02/2019	0.8251	0.8381	0.8069	0.8277
05/05/2019	0.8147	0.8433	0.8069	0.8329
05/06/2019	0.8329	0.8329	0.8017	0.8303
05/07/2019	0.8303	0.8303	0.8095	0.8147
05/08/2019	0.8277	0.8277	0.7887	0.8017
05/09/2019	0.8069	0.8225	0.8043	0.8225
05/12/2019	0.8225	0.8433	0.7653	0.7965
05/13/2019	0.7913	0.8329	0.7913	0.8329
05/14/2019	0.8277	0.8329	0.7965	0.7965
05/15/2019	0.7965	0.8277	0.7834	0.8277
05/16/2019	0.8303	0.8355	0.8017	0.8251
05/19/2019	0.8043	0.8329	0.7834	0.8251
05/20/2019	0.8251	0.8251	0.7938	0.8225
05/21/2019	0.8303	0.8303	0.7809	0.8251
05/22/2019	0.8251	0.8251	0.7809	0.8199
05/23/2019	0.8199	0.8225	0.7938	0.8225
05/26/2019	0.7938	0.8199	0.7809	0.8069
05/27/2019	0.8043	0.8199	0.7965	0.8173
05/28/2019	0.8173	0.8642	0.7887	0.8537
05/29/2019	0.8512	0.8954	0.8095	0.8589
05/30/2019	0.8589	0.9006	0.8147	0.8433
06/02/2019	0.8355	0.8537	0.8225	0.8381
06/06/2019	0.8381	0.872	0.8381	0.8642
06/09/2019	0.8225	0.8642	0.8147	0.8616
06/10/2019	0.8616	0.8642	0.8277	0.8642
06/11/2019	0.8616	0.8693	0.8563	0.8589
06/12/2019	0.8642	0.9396	0.8459	0.8928
06/13/2019	0.8876	0.9214	0.8537	0.8824
06/16/2019	0.8771	0.9032	0.8589	0.898
06/17/2019	0.8771	0.911	0.872	0.9032
06/18/2019	0.9084	0.9657	0.9084	0.937
06/19/2019	0.9631	0.9683	0.9214	0.9631
06/20/2019	0.9604	0.9657	0.9292	0.9604
06/23/2019	0.9604	0.9839	0.9162	0.9735
06/24/2019	0.9631	0.9709	0.9292	0.9553
06/25/2019	0.9839	0.9839	0.937	0.9631
06/26/2019	0.9553	1.0125	0.924	0.9579
06/27/2019	0.9553	0.9891	0.9318	0.9683
06/30/2019	0.9839	1.0099	0.9423	0.9839
07/01/2019	1.0021	1.0047	0.9604	0.9891
07/02/2019	0.95	1.0021	0.9449	0.9604
07/03/2019	0.9865	1.0047	0.9318	0.9631
07/04/2019	0.9526	0.9865	0.9396	0.9709
07/07/2019	0.9709	0.9865	0.9345	0.9579
07/08/2019	0.9526	1.0021	0.937	0.9761
07/09/2019	0.9761	0.9761	0.9423	0.9709
07/10/2019	0.9631	0.9813	0.9526	0.9787
07/11/2019	0.9839	1.0047	0.9423	0.9735
07/15/2019	0.9449	1.0021	0.937	0.9709
07/16/2019	0.9761	0.9891	0.9526	0.9735
07/17/2019	0.9709	0.9761	0.9526	0.9683
07/18/2019	0.9995	0.9995	0.9292	0.9526
07/21/2019	0.9526	0.9943	0.9292	0.9891
07/22/2019	0.9891	1.0021	0.9631	0.9761
07/23/2019	0.9761	0.9761	0.9423	0.9761
07/24/2019	0.9735	1.0021	0.9553	0.9631
07/25/2019	0.9631	0.9761	0.9449	0.9579
07/28/2019	0.9683	0.9813	0.9526	0.9761
07/29/2019	0.9761	1.0021	0.9604	0.9917
07/30/2019	0.9813	0.9917	0.9813	0.9813
07/31/2019	1.0125	1.0229	0.9735	0.9995
08/01/2019	1.0151	1.0151	0.9735	1.0047
08/04/2019	1.0177	1.0177	0.9735	1.0073
08/05/2019	1.0073	1.1349	0.9579	0.9787
08/06/2019	0.9787	1.075	0.9631	1.075
08/07/2019	1.075	1.1843	0.9292	0.9735
08/08/2019	0.9709	1.0229	0.937	0.9553
08/14/2019	0.9553	0.9787	0.9084	0.9292
08/15/2019	0.9266	0.9266	0.9032	0.9136
08/18/2019	0.9214	0.9214	0.9058	0.911
08/19/2019	0.911	0.9188	0.9006	0.9188
08/20/2019	0.9214	0.9423	0.9006	0.9266
08/21/2019	0.9266	0.9579	0.9032	0.9396
08/22/2019	0.95	0.9526	0.9292	0.95
08/25/2019	0.9318	0.9657	0.924	0.9553
08/26/2019	0.9553	0.9709	0.95	0.9604
08/27/2019	0.9604	0.9917	0.9526	0.9891
08/28/2019	0.9735	1.0099	0.9604	0.9813
09/01/2019	0.9813	0.9865	0.9474	0.9865
09/02/2019	0.9995	0.9995	0.9526	0.9631
09/03/2019	0.9761	0.9761	0.9006	0.9449
09/04/2019	0.9526	0.9553	0.937	0.9449
09/05/2019	0.937	0.9761	0.937	0.9657
09/08/2019	0.9735	0.9787	0.9449	0.9631
09/09/2019	0.9709	0.9709	0.9396	0.9449
09/10/2019	0.9579	0.9657	0.9449	0.9579
09/11/2019	0.9579	0.9631	0.9423	0.9604
09/12/2019	0.9553	0.9657	0.9423	0.9657
09/15/2019	0.9657	0.9943	0.9423	0.9657
09/16/2019	0.9683	0.9813	0.9474	0.9631
09/17/2019	0.9474	0.9709	0.9474	0.9683
09/18/2019	0.9526	0.9761	0.95	0.9683
09/19/2019	0.9579	0.9709	0.9553	0.9709
09/22/2019	0.9761	0.9865	0.9579	0.9839
09/23/2019	0.9839	0.9839	0.9683	0.9683
09/24/2019	0.9683	0.9709	0.95	0.9683
09/25/2019	0.9683	1.0151	0.9631	1.0151
09/26/2019	1.0151	1.0932	0.9891	1.0671
09/29/2019	1.0724	1.1401	1.0021	1.0385
09/30/2019	1.0906	1.0906	1.0177	1.0412
10/01/2019	1.075	1.075	1.0021	1.0125
10/02/2019	1.0125	1.0255	0.9917	1.0047
10/03/2019	1.0151	1.0385	1.0047	1.0255
10/06/2019	1.062	1.062	1.0125	1.0308
10/07/2019	1.0308	1.0308	0.9709	1.0099
10/08/2019	0.9709	1.0099	0.9709	1.0073
10/09/2019	1.0021	1.0359	0.9891	1.0047
10/10/2019	0.9891	1.0125	0.9396	0.9761
10/13/2019	0.9839	1.0412	0.9526	0.9969
10/14/2019	0.9709	1.0151	0.9709	1.0151
10/15/2019	0.9839	1.0151	0.9709	1.0125
10/16/2019	1.0125	1.0125	0.9917	0.9917
10/17/2019	1.0047	1.0385	0.9943	1.0333
10/20/2019	1.0177	1.0255	1.0177	1.0203
10/21/2019	1.0203	1.0359	1.0177	1.0359
10/22/2019	1.0359	1.0385	1.0229	1.0308
10/23/2019	1.0255	1.0385	1.0255	1.0385
10/24/2019	1.0463	1.0463	1.0151	1.0463
10/27/2019	1.0308	1.049	1.0177	1.0437
10/29/2019	1.0412	1.0932	1.0203	1.0906
10/30/2019	1.0958	1.1323	1.0802	1.1088
10/31/2019	1.153	1.153	1.0671	1.0958
11/03/2019	1.101	1.1218	1.0828	1.0984
11/04/2019	1.101	1.114	1.0828	1.0932
11/05/2019	1.088	1.0932	1.0255	1.0671
11/06/2019	1.0463	1.0802	1.0463	1.0646
11/07/2019	1.0646	1.0775	1.0567	1.0775
11/10/2019	1.0724	1.0724	1.0646	1.0724
11/11/2019	1.0724	1.0906	1.0646	1.075
11/12/2019	1.0775	1.0775	1.0671	1.075
11/13/2019	1.0671	1.075	1.0646	1.075
11/14/2019	1.0724	1.0906	1.0646	1.0906
11/17/2019	1.0932	1.1036	1.075	1.1036
11/18/2019	1.1036	1.1036	1.0854	1.1036
11/19/2019	1.1036	1.1036	1.0906	1.0958
11/20/2019	1.1062	1.1062	1.0828	1.0984
11/21/2019	1.114	1.1661	1.0906	1.1114
11/24/2019	1.1323	1.1323	1.0984	1.114
11/25/2019	1.1114	1.1557	1.0984	1.114
11/26/2019	1.1296	1.1296	1.1088	1.1114
11/27/2019	1.1296	1.1296	1.114	1.1218
11/28/2019	1.114	1.1374	1.114	1.1349
12/01/2019	1.2363	1.2363	1.1401	1.1661
12/02/2019	1.1557	1.1713	1.1453	1.1505
12/03/2019	1.1505	1.1687	1.1453	1.1635
12/04/2019	1.153	1.1583	1.127	1.1557
12/05/2019	1.1687	1.1921	1.1557	1.1869
12/08/2019	1.1817	1.2129	1.1687	1.2025
12/09/2019	1.2103	1.2103	1.1557	1.1739
12/10/2019	1.1739	1.1843	1.127	1.1713
12/11/2019	1.1713	1.1713	1.1401	1.1661
12/12/2019	1.1427	1.1713	1.1401	1.1713
12/15/2019	1.1713	1.1973	1.1245	1.1687
12/16/2019	1.1687	1.1687	1.1479	1.1479
12/17/2019	1.1583	1.2155	1.127	1.1713
12/18/2019	1.1739	1.2025	1.1453	1.1713
12/19/2019	1.1687	1.1921	1.1687	1.1843
12/22/2019	1.1817	1.1921	1.1713	1.1869
12/23/2019	1.1869	1.3639	1.1869	1.2467
12/24/2019	1.2155	1.4082	1.1609	1.3145
12/25/2019	1.3145	1.3639	1.2858	1.317
12/26/2019	1.3249	1.3379	1.252	1.2546
12/29/2019	1.265	1.2884	1.2103	1.2598
12/30/2019	1.2598	1.2884	1.2286	1.2441

Menu

Create your free account now!

SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Historical Data

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Historical Data

2019 Historical Chart

Average

Low

High