SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Historical Data

2023 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 3.3815

CLOSE 3.3707

Low

LOW 1.772

High

HIGH 5.4484

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	3.1876	3.222	3.0818	3.0871
01/02/2023	3.0977	3.2907	2.9603	3.2193
01/03/2023	3.2193	3.2537	3.0607	3.0607
01/04/2023	3.0607	3.0845	2.8149	2.8308
01/05/2023	2.7885	2.9233	2.659	2.8704
01/08/2023	2.9048	2.9286	2.6431	2.6616
01/09/2023	2.6616	2.77	2.5295	2.651
01/10/2023	2.651	2.7488	2.511	2.511
01/11/2023	2.5056	2.6616	2.4423	2.6008
01/12/2023	2.6537	2.6537	2.5559	2.5691
01/15/2023	2.5691	2.8255	2.5506	2.8255
01/16/2023	2.9154	3.1056	2.7858	2.8414
01/17/2023	2.8678	2.8995	2.7621	2.8044
01/18/2023	2.8044	2.8467	2.7488	2.7647
01/19/2023	2.7647	2.8334	2.7541	2.7858
01/22/2023	2.7858	2.807	2.7039	2.7382
01/23/2023	2.7382	2.7382	2.5929	2.6563
01/24/2023	2.6643	2.6775	2.5321	2.6088
01/25/2023	2.6035	2.6458	2.5427	2.5585
01/26/2023	2.548	2.548	2.4316	2.5004
01/29/2023	2.5004	2.5374	2.4528	2.511
01/30/2023	2.511	2.5453	2.4264	2.4872
01/31/2023	2.4872	2.4977	2.3206	2.4052
02/01/2023	2.4052	2.6458	2.3391	2.6458
02/02/2023	2.8334	2.8334	2.6537	2.6775
02/05/2023	2.6775	2.6907	2.4105	2.5797
02/06/2023	2.5638	2.5638	2.3233	2.3233
02/14/2023	2.511	2.548	2.4158	2.5136
02/15/2023	2.5453	2.6035	2.3709	2.3867
02/16/2023	2.3788	2.3788	2.3101	2.3286
02/19/2023	2.3339	2.4554	2.2361	2.4105
02/20/2023	2.3973	2.4369	2.3524	2.3841
02/21/2023	2.3841	2.392	2.3418	2.3524
02/22/2023	2.3524	2.4423	2.3312	2.3814
02/23/2023	2.3841	2.4105	2.3365	2.3471
02/26/2023	2.3497	2.4475	2.3312	2.4238
02/27/2023	2.4316	2.4449	2.3524	2.3867
02/28/2023	2.4052	2.6246	2.4026	2.5718
03/01/2023	2.6035	2.6643	2.4369	2.4449
03/02/2023	2.4449	2.4449	2.3524	2.4316
03/05/2023	2.4316	2.5004	2.4105	2.4634
03/06/2023	2.4766	2.54	2.4661	2.4872
03/07/2023	2.4925	2.6008	2.3709	2.5903
03/08/2023	2.5982	2.6775	2.5004	2.5215
03/09/2023	2.4977	2.5162	2.4687	2.4872
03/12/2023	2.4898	2.5056	2.4264	2.4343
03/13/2023	2.4475	2.503	2.429	2.4661
03/14/2023	2.4661	2.4819	2.3735	2.3999
03/15/2023	2.3999	2.4423	2.3946	2.4396
03/16/2023	2.4449	2.4925	2.392	2.4105
03/19/2023	2.3788	2.3788	2.3074	2.3074
03/20/2023	2.318	2.4343	2.2334	2.4052
03/21/2023	2.4026	2.4238	2.3048	2.3471
03/22/2023	2.3497	2.3999	2.3312	2.355
03/23/2023	2.3814	2.3841	2.3101	2.3233
03/26/2023	2.3471	2.4792	2.3101	2.3867
03/27/2023	2.3841	2.3841	2.2757	2.2916
03/28/2023	2.2916	2.3259	2.2202	2.3074
03/29/2023	2.3074	2.3154	2.2678	2.2731
03/30/2023	2.2757	2.3101	2.2546	2.2731
04/02/2023	2.2731	2.281	2.1912	2.2387
04/03/2023	2.2599	2.2784	2.2229	2.2599
04/04/2023	2.2704	2.2889	2.2387	2.2652
04/05/2023	2.2914	2.3076	2.2481	2.2589
04/06/2023	2.2616	2.2697	2.24	2.2562
04/09/2023	2.2697	2.2941	2.2508	2.2779
04/10/2023	2.3076	2.313	2.2697	2.2833
04/11/2023	2.2995	2.3346	2.2806	2.313
04/12/2023	2.3211	2.3941	2.3049	2.3184
04/13/2023	2.3319	2.3644	2.2887	2.3103
04/16/2023	2.3103	2.3265	2.2454	2.2481
04/17/2023	2.2508	2.267	2.24	2.2427
04/18/2023	2.2454	2.2833	2.2372	2.2508
04/19/2023	2.2508	2.2751	2.2481	2.267
04/23/2023	2.286	2.4915	2.2129	2.3509
04/24/2023	2.3509	2.3807	2.2833	2.3265
04/25/2023	2.3265	2.3265	2.1696	2.2129
04/26/2023	2.2102	2.2589	2.1588	2.2318
04/27/2023	2.1615	2.4537	2.1615	2.4537
05/01/2023	2.4888	2.689	2.3834	2.4483
05/02/2023	2.4483	2.4808	2.2048	2.2211
05/03/2023	2.3049	2.3211	2.1832	2.1967
05/04/2023	2.1967	2.3265	2.1642	2.2211
05/07/2023	2.2211	2.267	2.1696	2.2048
05/08/2023	2.1967	2.3374	1.9857	1.9857
05/09/2023	1.9694	1.9694	1.8667	1.8991
05/10/2023	1.9235	1.9802	1.8775	1.9316
05/11/2023	2.0209	2.0209	1.9018	1.9072
05/14/2023	1.8721	1.9343	1.772	1.8612
05/15/2023	1.8612	1.9018	1.8504	1.8937
05/16/2023	1.8937	1.9992	1.8937	1.9992
05/17/2023	1.9965	1.9965	1.8775	1.8991
05/21/2023	1.8991	1.918	1.8694	1.891
05/22/2023	1.891	1.9126	1.8775	1.8937
05/23/2023	1.9018	1.9018	1.8477	1.8585
05/24/2023	1.864	1.8775	1.8504	1.8612
05/25/2023	1.8612	1.8991	1.8531	1.8937
05/28/2023	1.9099	1.9775	1.8667	1.9721
05/29/2023	1.9884	2.1669	1.9505	2.1669
05/30/2023	2.1561	2.1561	2.0722	2.0749
05/31/2023	2.0776	2.2048	2.0776	2.1128
06/01/2023	2.121	2.3238	2.121	2.3238
06/04/2023	2.2995	2.543	2.2589	2.543
06/05/2023	2.5565	2.7513	2.5024	2.543
06/06/2023	2.5321	2.5781	2.4347	2.5051
06/07/2023	2.5051	2.5457	2.4158	2.4699
06/08/2023	2.4699	2.5159	2.4347	2.4672
06/11/2023	2.4672	2.4943	2.432	2.432
06/12/2023	2.3996	2.4185	2.3238	2.3617
06/13/2023	2.3536	2.4888	2.2724	2.2724
06/14/2023	2.2697	2.3915	2.2508	2.3265
06/15/2023	2.3536	2.5294	2.3238	2.378
06/18/2023	2.3644	2.4699	2.3401	2.4131
06/19/2023	2.4131	2.4266	2.3401	2.3834
06/20/2023	2.3834	2.5376	2.3265	2.4104
06/21/2023	2.4131	2.6485	2.3834	2.6458
06/22/2023	2.6782	2.7269	2.5024	2.7053
06/25/2023	2.7053	2.9623	2.6918	2.9623
06/26/2023	2.965	3.0597	2.8838	2.9596
07/02/2023	2.9785	3.2139	2.9758	3.1651
07/03/2023	3.1814	3.4817	3.0299	3.4817
07/04/2023	3.4898	3.828	3.4898	3.828
07/05/2023	4.2094	4.2094	4.0011	4.2094
07/06/2023	4.4772	4.6287	4.4502	4.6287
07/09/2023	4.8695	4.9723	4.1661	4.3961
07/10/2023	4.3961	4.5963	4.0633	4.1445
07/11/2023	4.1255	4.2851	3.9227	3.9361
07/12/2023	3.8631	4.1661	3.8226	3.8469
07/13/2023	3.9227	3.9227	3.6467	3.7089
07/16/2023	3.7089	3.8821	3.6927	3.7495
07/17/2023	3.7495	3.7765	3.5547	3.5547
07/18/2023	3.479	3.8361	3.3816	3.6088
07/19/2023	3.6088	3.6467	3.5385	3.5926
07/20/2023	3.5953	3.6088	3.4249	3.4573
07/23/2023	3.4573	3.5601	3.3004	3.3978
07/24/2023	3.3789	3.5683	3.3383	3.4357
07/25/2023	3.4384	3.5385	3.3951	3.5061
07/26/2023	3.552	3.855	3.5331	3.717
07/27/2023	3.7793	4.0877	3.7631	4.0877
07/30/2023	4.1391	4.1661	3.8361	3.8685
07/31/2023	3.8685	3.8848	3.6981	3.7306
08/01/2023	3.7333	3.8307	3.6278	3.7576
08/02/2023	3.7576	3.8009	3.6386	3.6711
08/03/2023	3.6711	3.8063	3.598	3.7306
08/06/2023	3.7333	4.1012	3.7089	4.1012
08/07/2023	4.1147	4.5097	3.9876	4.5097
08/08/2023	4.9561	4.9587	4.8722	4.9587
08/09/2023	5.2157	5.4484	4.9534	4.9534
08/10/2023	4.8289	5.2266	4.5584	4.6314
08/13/2023	4.6314	4.7937	4.4529	4.4529
08/14/2023	4.4583	4.5827	4.1661	4.2689
08/15/2023	4.3149	4.6937	4.2744	4.6937
08/16/2023	4.7369	5.1346	4.5584	4.6233
08/17/2023	4.626	4.7802	4.4772	4.6666
08/20/2023	4.6666	4.8018	4.5854	4.7072
08/21/2023	4.7072	4.9182	4.599	4.883
08/22/2023	4.8965	4.9642	4.7342	4.8127
08/23/2023	4.81	5.1319	4.6991	4.7342
08/24/2023	4.7396	4.8397	4.6125	4.7423
08/27/2023	4.8127	4.8965	4.7559	4.8154
08/28/2023	4.8424	4.975	4.7342	4.8289
08/30/2023	4.8424	4.883	4.7234	4.7884
08/31/2023	4.7884	4.8045	4.7153	4.7775
09/03/2023	4.7775	4.8073	4.5475	4.6747
09/04/2023	4.6639	4.7991	4.6314	4.7721
09/05/2023	4.8668	5.0291	4.6504	4.6693
09/06/2023	4.6693	4.718	4.6017	4.6991
09/07/2023	4.7234	4.7234	4.5719	4.6071
09/10/2023	4.7072	4.8506	4.626	4.7044
09/11/2023	4.7044	4.7315	4.4394	4.4637
09/12/2023	4.4637	4.5286	4.3961	4.4394
09/13/2023	4.4204	4.4367	4.2256	4.3852
09/14/2023	4.3852	4.7991	4.3852	4.5881
09/17/2023	4.5881	4.5881	4.2202	4.2202
09/18/2023	4.2202	4.3636	4.2067	4.3257
09/19/2023	4.342	4.3771	4.1255	4.3176
09/20/2023	4.3176	4.4421	4.2689	4.3934
09/21/2023	4.4204	4.4772	4.3284	4.4231
09/24/2023	4.4935	4.7234	4.415	4.6747
09/25/2023	4.7017	4.81	4.5286	4.6233
09/26/2023	4.6504	4.6747	4.5232	4.534
09/27/2023	4.5448	4.7532	4.4908	4.7207
09/28/2023	4.7261	4.7667	4.5773	4.6125
10/01/2023	4.7072	4.7072	4.5286	4.5909
10/02/2023	4.5909	4.672	4.5151	4.6477
10/03/2023	4.6477	4.6666	4.5394	4.5665
10/04/2023	4.5665	4.7613	4.4529	4.6558
10/05/2023	4.6071	4.6477	4.5475	4.5638
10/08/2023	4.4231	4.5124	4.3041	4.342
10/09/2023	4.342	4.5719	4.342	4.5178
10/10/2023	4.5178	4.5178	4.3284	4.3555
10/11/2023	4.3555	4.434	4.0579	4.2878
10/12/2023	4.2744	4.2744	4.0958	4.2067
10/15/2023	4.1391	4.231	4.0308	4.0498
10/16/2023	4.0606	4.1526	4.0174	4.1499
10/17/2023	4.1336	4.1336	4.0308	4.0525
10/18/2023	4.0525	4.1228	4.0146	4.085
10/19/2023	4.0823	4.085	3.8929	3.9361
10/22/2023	3.9361	4.0931	3.8929	4.085
10/23/2023	4.0958	4.2473	4.0335	4.2067
10/24/2023	4.2202	4.296	3.8009	3.8009
10/25/2023	3.7955	4.1797	3.7387	4.0335
10/26/2023	4.0579	4.323	3.9227	4.0254
10/29/2023	4.0444	4.1499	3.9686	4.0308
10/30/2023	4.0308	4.1607	3.9632	4.0308
10/31/2023	4.085	4.085	3.8307	3.974
11/01/2023	4.0011	4.1824	3.9578	4.1039
11/02/2023	4.1012	4.1066	3.9822	4.0741
11/05/2023	4.1093	4.1932	4.0769	4.1688
11/06/2023	4.1661	4.3555	4.1418	4.3528
11/07/2023	4.3528	4.3961	4.25	4.323
11/08/2023	4.2771	4.3203	4.1932	4.2744
11/09/2023	4.2744	4.4313	4.25	4.3474
11/12/2023	4.3555	4.4583	4.2635	4.3284
11/13/2023	4.3934	4.3934	4.2013	4.3122
11/14/2023	4.3366	4.3555	4.2067	4.2608
11/15/2023	4.2608	4.5557	4.25	4.3366
11/16/2023	4.323	4.4799	4.2878	4.434
11/19/2023	4.4908	4.7342	4.488	4.6098
11/20/2023	4.6585	4.8803	4.6585	4.8045
11/21/2023	4.8208	4.883	4.6531	4.7884
11/22/2023	4.8424	5.1265	4.6855	4.8343
11/23/2023	4.8343	4.9453	4.7099	4.8479
11/26/2023	4.8668	4.8992	4.7072	4.7694
11/27/2023	4.7748	4.8208	4.5827	4.6125
11/28/2023	4.626	4.8018	4.6017	4.6991
11/29/2023	4.791	4.8424	4.6341	4.6937
11/30/2023	4.7017	4.7342	4.4177	4.4637
12/03/2023	4.4745	4.6125	4.4447	4.5475
12/04/2023	4.5475	4.9019	4.4772	4.8695
12/05/2023	4.8722	5.1265	4.6937	4.7505
12/06/2023	4.7505	4.7884	4.3311	4.3988
12/07/2023	4.4042	4.5286	4.3149	4.3257
12/10/2023	4.3257	4.3852	4.1039	4.1039
12/11/2023	4.1039	4.2067	4.0579	4.2067
12/12/2023	4.204	4.204	3.9497	3.9713
12/13/2023	3.9713	4.1039	3.8956	3.9876
12/14/2023	4.0038	4.085	3.9795	4.0552
12/17/2023	4.0011	4.0714	3.9091	3.9578
12/18/2023	3.9389	3.9795	3.8902	3.9713
12/19/2023	3.9713	4.0092	3.8307	3.8631
12/20/2023	3.8631	3.9957	3.809	3.9443
12/21/2023	3.9524	3.9686	3.8171	3.8388
12/24/2023	3.7657	3.7847	3.4682	3.6386
12/25/2023	3.6386	3.6873	3.5574	3.6359
12/26/2023	3.6359	3.6927	3.4546	3.6359
12/27/2023	3.6359	3.7765	3.6359	3.7333
12/28/2023	3.7333	3.8821	3.7333	3.8766

Menu

Create your free account now!

SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Historical Data

2023 Historical Chart

Average

Low

High