SEKFK
ŞEKER FİNANSAL KİRALAMA A.Ş.
—
5.27 ₺
-0.180 (%-3.30)
Previous Close: 5.44499991
Day Low₺4.91
Day High₺5.59
Market Data
Spot Rate
B:5.25
A:5.27
SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.9587
CLOSE 4.94
Low
LOW 3.8766
High
HIGH 7.1242
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 3.9632 | 4.1499 | 3.8766 | 4.0958 |
| 01/02/2024 | 4.0958 | 4.112 | 3.9795 | 4.0038 |
| 01/03/2024 | 4.0038 | 4.0958 | 3.9632 | 4.0796 |
| 01/04/2024 | 4.0714 | 4.1986 | 4.0579 | 4.1661 |
| 01/07/2024 | 4.1661 | 4.1986 | 4.0877 | 4.1255 |
| 01/08/2024 | 4.1661 | 4.2121 | 4.0769 | 4.1201 |
| 01/09/2024 | 4.1391 | 4.1824 | 4.0633 | 4.1228 |
| 01/10/2024 | 4.1282 | 4.2608 | 4.112 | 4.1824 |
| 01/11/2024 | 4.1824 | 4.3122 | 4.085 | 4.2202 |
| 01/14/2024 | 4.2202 | 4.3771 | 4.2202 | 4.2689 |
| 01/15/2024 | 4.2689 | 4.4367 | 4.1959 | 4.415 |
| 01/16/2024 | 4.4123 | 4.5421 | 4.3555 | 4.4502 |
| 01/17/2024 | 4.4772 | 4.5503 | 4.4204 | 4.4447 |
| 01/18/2024 | 4.4637 | 4.791 | 4.3068 | 4.6666 |
| 01/21/2024 | 4.7207 | 4.7937 | 4.58 | 4.599 |
| 01/22/2024 | 4.6044 | 4.6477 | 4.4367 | 4.4447 |
| 01/23/2024 | 4.4556 | 4.6639 | 4.3582 | 4.5746 |
| 01/24/2024 | 4.5448 | 4.6531 | 4.4908 | 4.6395 |
| 01/25/2024 | 4.6666 | 4.7072 | 4.5638 | 4.6098 |
| 01/28/2024 | 4.6883 | 4.6883 | 4.5746 | 4.6017 |
| 01/29/2024 | 4.5963 | 4.745 | 4.5475 | 4.626 |
| 01/30/2024 | 4.6368 | 4.856 | 4.6206 | 4.7532 |
| 01/31/2024 | 4.7532 | 4.7856 | 4.672 | 4.7072 |
| 02/01/2024 | 4.7072 | 4.7532 | 4.6044 | 4.626 |
| 02/04/2024 | 4.626 | 4.791 | 4.599 | 4.7775 |
| 02/05/2024 | 4.7775 | 4.9209 | 4.6504 | 4.7478 |
| 02/06/2024 | 4.7478 | 4.7884 | 4.672 | 4.7288 |
| 02/07/2024 | 4.7207 | 4.8587 | 4.6666 | 4.8154 |
| 02/08/2024 | 4.7937 | 4.8857 | 4.7126 | 4.7694 |
| 02/11/2024 | 4.7694 | 5.0751 | 4.7342 | 4.9858 |
| 02/12/2024 | 5.14 | 5.2536 | 4.9398 | 4.9534 |
| 02/13/2024 | 4.9534 | 5.4024 | 4.9534 | 5.4024 |
| 02/14/2024 | 5.5458 | 5.6378 | 5.1617 | 5.2104 |
| 02/15/2024 | 5.2104 | 5.2104 | 5.0129 | 5.0588 |
| 02/18/2024 | 5.14 | 5.2157 | 4.883 | 4.9777 |
| 02/19/2024 | 4.9804 | 5.4376 | 4.8965 | 5.2618 |
| 02/20/2024 | 5.2753 | 5.5404 | 5.14 | 5.1968 |
| 02/21/2024 | 5.1968 | 5.3646 | 5.14 | 5.2374 |
| 02/22/2024 | 5.2726 | 5.2861 | 5.0102 | 5.0372 |
| 02/25/2024 | 5.0075 | 5.2536 | 4.9831 | 5.0454 |
| 02/26/2024 | 5.0724 | 5.1265 | 4.8749 | 4.9777 |
| 02/27/2024 | 4.9777 | 5.0454 | 4.8884 | 4.8884 |
| 02/28/2024 | 4.8884 | 5.0886 | 4.8884 | 5.067 |
| 02/29/2024 | 5.14 | 5.14 | 4.9507 | 5.0859 |
| 03/03/2024 | 5.0859 | 5.2915 | 5.0643 | 5.1427 |
| 03/04/2024 | 5.1427 | 5.3158 | 5.0859 | 5.1725 |
| 03/05/2024 | 5.1941 | 5.3185 | 4.9777 | 5.048 |
| 03/06/2024 | 5.113 | 5.4268 | 5.0778 | 5.2753 |
| 03/07/2024 | 5.2753 | 5.8001 | 5.1995 | 5.8001 |
| 03/10/2024 | 6.1734 | 6.379 | 5.9516 | 6.379 |
| 03/11/2024 | 6.8984 | 7.012 | 5.746 | 5.746 |
| 03/12/2024 | 5.4971 | 5.7622 | 5.278 | 5.278 |
| 03/13/2024 | 5.2753 | 5.3862 | 5.0129 | 5.0886 |
| 03/14/2024 | 5.0886 | 5.4051 | 4.9182 | 4.9507 |
| 03/17/2024 | 5.0048 | 5.0237 | 4.7342 | 4.7532 |
| 03/18/2024 | 4.7532 | 5.0102 | 4.6125 | 4.8965 |
| 03/19/2024 | 4.9182 | 4.975 | 4.8452 | 4.883 |
| 03/20/2024 | 4.8857 | 5.0048 | 4.8208 | 4.8992 |
| 03/21/2024 | 4.9047 | 4.9371 | 4.718 | 4.7207 |
| 03/24/2024 | 4.7207 | 4.7694 | 4.5314 | 4.5448 |
| 03/25/2024 | 4.6477 | 4.6801 | 4.4421 | 4.5448 |
| 03/26/2024 | 4.5448 | 4.5827 | 4.4637 | 4.507 |
| 03/27/2024 | 4.5178 | 4.7288 | 4.4935 | 4.5259 |
| 03/28/2024 | 4.5367 | 4.5854 | 4.4664 | 4.5097 |
| 03/31/2024 | 4.599 | 4.599 | 4.2229 | 4.3717 |
| 04/01/2024 | 4.3744 | 4.8073 | 4.3744 | 4.6125 |
| 04/02/2024 | 4.6504 | 4.6504 | 4.4421 | 4.4853 |
| 04/03/2024 | 4.4853 | 4.6612 | 4.4853 | 4.5178 |
| 04/04/2024 | 4.5178 | 4.7342 | 4.5178 | 4.7017 |
| 04/07/2024 | 4.7843 | 4.9908 | 4.7155 | 4.8669 |
| 04/08/2024 | 4.9137 | 4.9495 | 4.8174 | 4.911 |
| 04/14/2024 | 4.7073 | 4.955 | 4.655 | 4.955 |
| 04/15/2024 | 4.955 | 4.955 | 4.7541 | 4.8036 |
| 04/16/2024 | 4.8201 | 4.8889 | 4.7623 | 4.8174 |
| 04/17/2024 | 4.8587 | 4.8587 | 4.7926 | 4.8394 |
| 04/18/2024 | 4.7623 | 4.8724 | 4.7403 | 4.8174 |
| 04/21/2024 | 4.8421 | 5.0789 | 4.8421 | 5.0651 |
| 04/23/2024 | 5.2028 | 5.3211 | 5.0926 | 5.2551 |
| 04/24/2024 | 5.2716 | 5.2853 | 5.1174 | 5.1615 |
| 04/25/2024 | 5.4147 | 5.6762 | 5.2606 | 5.3817 |
| 04/28/2024 | 5.5028 | 5.5056 | 5.1147 | 5.2358 |
| 04/29/2024 | 5.2275 | 5.2633 | 4.988 | 5.1339 |
| 05/01/2024 | 5.1339 | 5.3679 | 5.1092 | 5.3046 |
| 05/02/2024 | 5.3624 | 5.8304 | 5.3129 | 5.8304 |
| 05/05/2024 | 5.9295 | 6.2708 | 5.6542 | 5.6983 |
| 05/06/2024 | 5.7533 | 5.8084 | 5.4643 | 5.6762 |
| 05/07/2024 | 5.6928 | 5.9075 | 5.6157 | 5.902 |
| 05/08/2024 | 6.4856 | 6.4911 | 5.8744 | 6.4911 |
| 05/09/2024 | 6.6232 | 6.9921 | 6.5131 | 6.9095 |
| 05/12/2024 | 6.882 | 6.882 | 6.3644 | 6.3975 |
| 05/13/2024 | 6.3865 | 6.5957 | 6.0726 | 6.469 |
| 05/14/2024 | 6.469 | 6.6342 | 6.2213 | 6.3589 |
| 05/15/2024 | 6.3865 | 6.5902 | 6.3204 | 6.4415 |
| 05/16/2024 | 6.5076 | 6.882 | 6.392 | 6.6342 |
| 05/19/2024 | 6.6397 | 6.6782 | 6.469 | 6.5516 |
| 05/20/2024 | 6.5516 | 6.5736 | 6.2158 | 6.2158 |
| 05/21/2024 | 6.2158 | 6.2598 | 5.979 | 6.1057 |
| 05/22/2024 | 6.1057 | 6.3204 | 5.935 | 6.1167 |
| 05/23/2024 | 6.2048 | 6.2213 | 6.0671 | 6.1057 |
| 05/26/2024 | 6.0836 | 6.2213 | 5.7974 | 5.8084 |
| 05/27/2024 | 5.8084 | 5.9075 | 5.7258 | 5.8689 |
| 05/28/2024 | 5.8689 | 6.3314 | 5.5771 | 5.6157 |
| 05/29/2024 | 5.6267 | 5.7533 | 5.5166 | 5.5661 |
| 05/30/2024 | 5.5661 | 5.7919 | 5.5056 | 5.5551 |
| 06/02/2024 | 5.5056 | 5.6707 | 5.3679 | 5.412 |
| 06/03/2024 | 5.423 | 5.7258 | 5.423 | 5.5937 |
| 06/04/2024 | 5.6322 | 5.6322 | 5.3734 | 5.3954 |
| 06/05/2024 | 5.434 | 5.6707 | 5.4285 | 5.4505 |
| 06/06/2024 | 5.4505 | 5.5056 | 5.3514 | 5.3569 |
| 06/09/2024 | 5.3569 | 5.3789 | 5.0651 | 5.0706 |
| 06/10/2024 | 5.0211 | 5.1202 | 4.9825 | 4.9935 |
| 06/11/2024 | 5.0101 | 5.2303 | 4.977 | 4.977 |
| 06/12/2024 | 4.999 | 5.3019 | 4.999 | 5.2358 |
| 06/13/2024 | 5.2358 | 5.4615 | 5.1642 | 5.401 |
| 06/19/2024 | 5.456 | 5.5551 | 5.412 | 5.4945 |
| 06/20/2024 | 5.5386 | 5.6597 | 5.4945 | 5.5551 |
| 06/23/2024 | 5.5661 | 5.5992 | 5.3349 | 5.401 |
| 06/24/2024 | 5.401 | 5.5276 | 5.3954 | 5.4615 |
| 06/25/2024 | 5.4615 | 5.5056 | 5.2743 | 5.2743 |
| 06/26/2024 | 5.2853 | 5.6377 | 5.2798 | 5.5056 |
| 06/27/2024 | 5.6157 | 6.0506 | 5.5001 | 5.5001 |
| 06/30/2024 | 5.6432 | 5.6707 | 5.0596 | 5.1037 |
| 07/01/2024 | 5.1752 | 5.2633 | 5.0266 | 5.2193 |
| 07/02/2024 | 5.2303 | 5.2578 | 4.9825 | 5.1587 |
| 07/03/2024 | 5.1587 | 5.3184 | 5.1477 | 5.2633 |
| 07/04/2024 | 5.2633 | 5.7808 | 5.2303 | 5.7753 |
| 07/07/2024 | 5.891 | 6.0286 | 5.6597 | 5.7093 |
| 07/08/2024 | 5.7258 | 6.2268 | 5.6157 | 5.9901 |
| 07/09/2024 | 5.979 | 6.1607 | 5.7423 | 5.7588 |
| 07/10/2024 | 5.7588 | 5.891 | 5.6157 | 5.7258 |
| 07/11/2024 | 5.6707 | 5.7588 | 5.6212 | 5.6707 |
| 07/15/2024 | 5.6267 | 5.924 | 5.6267 | 5.8249 |
| 07/16/2024 | 5.8249 | 5.946 | 5.8029 | 5.8579 |
| 07/17/2024 | 5.8194 | 5.946 | 5.8084 | 5.8579 |
| 07/18/2024 | 5.8799 | 6.2158 | 5.7808 | 6.0671 |
| 07/21/2024 | 6.0671 | 6.1552 | 5.9405 | 6.0561 |
| 07/22/2024 | 6.0616 | 6.5021 | 5.968 | 6.4415 |
| 07/23/2024 | 6.4966 | 6.6177 | 6.2213 | 6.4415 |
| 07/24/2024 | 6.436 | 6.7443 | 6.2708 | 6.48 |
| 07/25/2024 | 6.5131 | 7.1242 | 6.392 | 7.1242 |
| 07/28/2024 | 7.0691 | 7.0691 | 6.414 | 6.414 |
| 07/29/2024 | 6.1938 | 6.5847 | 5.9901 | 6.0066 |
| 07/30/2024 | 5.9956 | 6.1332 | 5.7698 | 5.8744 |
| 07/31/2024 | 5.8965 | 5.979 | 5.8304 | 5.8359 |
| 08/01/2024 | 5.7203 | 5.8634 | 5.5001 | 5.6102 |
| 08/04/2024 | 5.4175 | 5.5001 | 5.0816 | 5.0981 |
| 08/05/2024 | 5.2138 | 5.3679 | 4.9605 | 4.9935 |
| 08/06/2024 | 5.1917 | 5.2798 | 5.0376 | 5.0981 |
| 08/07/2024 | 5.0981 | 5.2028 | 5.0981 | 5.1422 |
| 08/08/2024 | 5.1367 | 5.6432 | 5.1257 | 5.3239 |
| 08/11/2024 | 5.423 | 5.4285 | 5.1477 | 5.1477 |
| 08/12/2024 | 5.1477 | 5.3789 | 5.0486 | 5.1092 |
| 08/13/2024 | 5.2578 | 5.3294 | 5.0926 | 5.2028 |
| 08/14/2024 | 5.2028 | 5.2413 | 5.1092 | 5.1807 |
| 08/15/2024 | 5.2248 | 5.3459 | 5.1092 | 5.1092 |
| 08/18/2024 | 5.1257 | 5.1917 | 5.0706 | 5.1477 |
| 08/19/2024 | 5.1642 | 5.2138 | 5.1092 | 5.1257 |
| 08/20/2024 | 5.1477 | 5.1917 | 5.0101 | 5.0761 |
| 08/21/2024 | 5.0761 | 5.1202 | 4.8889 | 4.8999 |
| 08/22/2024 | 4.8999 | 4.9275 | 4.6797 | 4.7073 |
| 08/25/2024 | 4.7073 | 4.7788 | 4.6026 | 4.6026 |
| 08/26/2024 | 4.5971 | 4.6742 | 4.5696 | 4.5696 |
| 08/27/2024 | 4.5861 | 4.6302 | 4.498 | 4.5421 |
| 08/28/2024 | 4.5091 | 4.5916 | 4.5091 | 4.5366 |
| 09/01/2024 | 4.5366 | 4.6852 | 4.5366 | 4.6247 |
| 09/02/2024 | 4.6247 | 5.0156 | 4.5861 | 4.966 |
| 09/03/2024 | 4.933 | 4.944 | 4.6962 | 4.8834 |
| 09/04/2024 | 4.8229 | 4.9825 | 4.8229 | 4.9055 |
| 09/05/2024 | 4.8449 | 4.977 | 4.8229 | 4.8944 |
| 09/08/2024 | 4.8999 | 4.9495 | 4.8504 | 4.8669 |
| 09/09/2024 | 4.8724 | 4.922 | 4.6357 | 4.7568 |
| 09/10/2024 | 4.7733 | 4.8449 | 4.6907 | 4.7238 |
| 09/11/2024 | 4.7238 | 4.7733 | 4.6026 | 4.6577 |
| 09/12/2024 | 4.6577 | 4.7568 | 4.6247 | 4.7348 |
| 09/15/2024 | 4.7348 | 4.9165 | 4.7183 | 4.8174 |
| 09/16/2024 | 4.8339 | 4.8999 | 4.7458 | 4.8174 |
| 09/17/2024 | 4.8174 | 4.9165 | 4.7898 | 4.8284 |
| 09/18/2024 | 4.955 | 4.9605 | 4.8284 | 4.8449 |
| 09/19/2024 | 4.9275 | 4.9275 | 4.7898 | 4.8119 |
| 09/22/2024 | 4.8449 | 4.8834 | 4.8119 | 4.8449 |
| 09/23/2024 | 4.8449 | 4.9275 | 4.8284 | 4.8394 |
| 09/24/2024 | 4.8779 | 4.8779 | 4.6797 | 4.7238 |
| 09/25/2024 | 4.7238 | 4.7623 | 4.5146 | 4.6302 |
| 09/26/2024 | 4.6412 | 4.7128 | 4.6357 | 4.6357 |
| 09/29/2024 | 4.6302 | 4.6742 | 4.5586 | 4.5641 |
| 09/30/2024 | 4.5696 | 4.7073 | 4.4155 | 4.465 |
| 10/01/2024 | 4.4375 | 4.5366 | 4.3769 | 4.3824 |
| 10/02/2024 | 4.3824 | 4.5035 | 4.3494 | 4.3824 |
| 10/03/2024 | 4.4044 | 4.4044 | 4.3604 | 4.3769 |
| 10/06/2024 | 4.3934 | 4.476 | 4.3219 | 4.3219 |
| 10/07/2024 | 4.3219 | 4.4265 | 4.2393 | 4.2558 |
| 10/08/2024 | 4.2668 | 4.2888 | 4.1512 | 4.2338 |
| 10/09/2024 | 4.2338 | 4.2613 | 4.1732 | 4.1732 |
| 10/10/2024 | 4.1842 | 4.3109 | 4.1677 | 4.2338 |
| 10/13/2024 | 4.2723 | 4.4485 | 4.2007 | 4.2668 |
| 10/14/2024 | 4.3164 | 4.3549 | 4.2668 | 4.3164 |
| 10/15/2024 | 4.3219 | 4.3219 | 4.2393 | 4.2778 |
| 10/16/2024 | 4.2888 | 4.3384 | 4.2778 | 4.3109 |
| 10/17/2024 | 4.3109 | 4.3549 | 4.2448 | 4.2448 |
| 10/20/2024 | 4.2613 | 4.2888 | 4.1787 | 4.1787 |
| 10/21/2024 | 4.1952 | 4.3329 | 4.1292 | 4.2778 |
| 10/22/2024 | 4.3714 | 4.4155 | 4.1127 | 4.1127 |
| 10/23/2024 | 4.1292 | 4.2173 | 4.1127 | 4.1402 |
| 10/24/2024 | 4.0686 | 4.2283 | 4.0631 | 4.2007 |
| 10/27/2024 | 4.2118 | 4.2393 | 4.1292 | 4.1732 |
| 10/29/2024 | 4.1842 | 4.2668 | 4.1732 | 4.2228 |
| 10/30/2024 | 4.2228 | 4.2283 | 4.0191 | 4.1567 |
| 10/31/2024 | 4.1622 | 4.2833 | 4.1347 | 4.2007 |
| 11/03/2024 | 4.1897 | 4.2228 | 4.1127 | 4.1237 |
| 11/04/2024 | 4.1457 | 4.1732 | 4.0851 | 4.1457 |
| 11/05/2024 | 4.1842 | 4.2118 | 4.1292 | 4.1787 |
| 11/06/2024 | 4.1897 | 4.1897 | 3.9805 | 4.1622 |
| 11/07/2024 | 4.1787 | 4.2062 | 4.1347 | 4.1512 |
| 11/10/2024 | 4.1897 | 4.2062 | 4.1622 | 4.1897 |
| 11/11/2024 | 4.2118 | 4.2228 | 4.1567 | 4.1732 |
| 11/12/2024 | 4.1732 | 4.1952 | 4.1237 | 4.1292 |
| 11/13/2024 | 4.1457 | 4.1677 | 4.1182 | 4.1402 |
| 11/14/2024 | 4.1512 | 4.2173 | 4.1402 | 4.1622 |
| 11/17/2024 | 4.1622 | 4.4265 | 4.1622 | 4.3549 |
| 11/18/2024 | 4.3934 | 4.4044 | 4.2448 | 4.2613 |
| 11/19/2024 | 4.2998 | 4.5146 | 4.2118 | 4.2338 |
| 11/20/2024 | 4.2503 | 4.3274 | 4.2448 | 4.2888 |
| 11/21/2024 | 4.3219 | 4.3549 | 4.2888 | 4.3274 |
| 11/24/2024 | 4.3549 | 4.5531 | 4.3274 | 4.5146 |
| 11/25/2024 | 4.5091 | 4.6082 | 4.3494 | 4.3989 |
| 11/26/2024 | 4.3989 | 4.4265 | 4.3329 | 4.3329 |
| 11/27/2024 | 4.3329 | 4.3714 | 4.2118 | 4.2118 |
| 11/28/2024 | 4.2118 | 4.2998 | 4.1787 | 4.1952 |
| 12/01/2024 | 4.2393 | 4.6137 | 4.2228 | 4.6137 |
| 12/02/2024 | 4.5971 | 4.7017 | 4.4815 | 4.498 |
| 12/03/2024 | 4.5146 | 4.5971 | 4.432 | 4.454 |
| 12/04/2024 | 4.4595 | 4.5366 | 4.4485 | 4.4705 |
| 12/05/2024 | 4.5971 | 4.7403 | 4.5531 | 4.5751 |
| 12/08/2024 | 4.6082 | 4.6302 | 4.5146 | 4.5256 |
| 12/09/2024 | 4.5586 | 4.6192 | 4.5201 | 4.5366 |
| 12/10/2024 | 4.5366 | 4.5641 | 4.498 | 4.5201 |
| 12/11/2024 | 4.5256 | 4.5916 | 4.5201 | 4.5476 |
| 12/12/2024 | 4.5476 | 4.5861 | 4.5201 | 4.5531 |
| 12/15/2024 | 4.5476 | 4.5806 | 4.5146 | 4.5311 |
| 12/16/2024 | 4.5531 | 4.5531 | 4.432 | 4.4595 |
| 12/17/2024 | 4.476 | 4.476 | 4.4044 | 4.4044 |
| 12/18/2024 | 4.3714 | 4.3934 | 4.1952 | 4.2283 |
| 12/19/2024 | 4.2338 | 4.4595 | 4.2062 | 4.3274 |
| 12/22/2024 | 4.3274 | 4.3274 | 4.1897 | 4.2448 |
| 12/23/2024 | 4.2448 | 4.2833 | 4.2062 | 4.2118 |
| 12/24/2024 | 4.2283 | 4.2943 | 4.2173 | 4.2943 |
| 12/25/2024 | 4.2943 | 4.3164 | 4.2448 | 4.2943 |
| 12/26/2024 | 4.2888 | 4.3053 | 4.2613 | 4.2833 |
| 12/29/2024 | 4.2888 | 4.2943 | 4.2503 | 4.2668 |
| 12/30/2024 | 4.2668 | 4.2888 | 4.2283 | 4.2613 |