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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.3572
CLOSE 4.366
Low
LOW 3.5841
High
HIGH 5.7258
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4.1292 | 4.2943 | 4.1292 | 4.2393 |
| 01/02/2025 | 4.1402 | 4.2448 | 4.1402 | 4.1842 |
| 01/05/2025 | 4.1842 | 4.2503 | 4.1787 | 4.2283 |
| 01/06/2025 | 4.2173 | 4.2558 | 4.1842 | 4.1842 |
| 01/07/2025 | 4.1897 | 4.2503 | 4.1732 | 4.2062 |
| 01/08/2025 | 4.2393 | 4.2668 | 4.1567 | 4.2668 |
| 01/09/2025 | 4.2338 | 4.2778 | 4.1457 | 4.1457 |
| 01/12/2025 | 4.1457 | 4.1897 | 3.8814 | 3.8814 |
| 01/13/2025 | 3.9475 | 4.1622 | 3.942 | 4.0631 |
| 01/14/2025 | 4.0301 | 4.1457 | 3.8594 | 4.0851 |
| 01/15/2025 | 4.0136 | 4.1182 | 3.964 | 4.0631 |
| 01/16/2025 | 4.0136 | 4.1016 | 3.964 | 4.0136 |
| 01/19/2025 | 3.9585 | 4.1292 | 3.9585 | 4.0796 |
| 01/20/2025 | 4.1127 | 4.1127 | 3.986 | 4.0466 |
| 01/21/2025 | 4.0686 | 4.1677 | 3.997 | 4.1677 |
| 01/22/2025 | 4.1622 | 4.2833 | 4.0631 | 4.1842 |
| 01/23/2025 | 4.1952 | 4.2118 | 4.1016 | 4.1567 |
| 01/26/2025 | 4.1457 | 4.2228 | 4.0576 | 4.1071 |
| 01/27/2025 | 4.0851 | 4.1842 | 4.0466 | 4.1016 |
| 01/28/2025 | 4.0796 | 4.1016 | 4.0191 | 4.0686 |
| 01/29/2025 | 3.9089 | 4.0686 | 3.9089 | 4.0521 |
| 01/30/2025 | 4.0521 | 4.0521 | 3.7438 | 4.008 |
| 02/02/2025 | 3.8539 | 3.975 | 3.8098 | 3.8264 |
| 02/03/2025 | 3.8264 | 4.0191 | 3.8264 | 3.9585 |
| 02/04/2025 | 3.9585 | 3.9585 | 3.7713 | 3.92 |
| 02/05/2025 | 3.9089 | 3.9475 | 3.7163 | 3.9475 |
| 02/06/2025 | 3.9089 | 3.9475 | 3.8539 | 3.92 |
| 02/09/2025 | 3.8209 | 3.9475 | 3.8209 | 3.9475 |
| 02/10/2025 | 3.9365 | 3.942 | 3.8429 | 3.8539 |
| 02/11/2025 | 3.8539 | 3.9034 | 3.7768 | 3.8594 |
| 02/12/2025 | 3.8209 | 3.8924 | 3.7988 | 3.8374 |
| 02/13/2025 | 4.2173 | 4.2173 | 4.0631 | 4.1732 |
| 02/16/2025 | 3.997 | 4.1237 | 3.9695 | 4.0246 |
| 02/17/2025 | 4.0356 | 4.0796 | 3.8924 | 3.8979 |
| 02/18/2025 | 3.942 | 3.953 | 3.8539 | 3.8539 |
| 02/19/2025 | 3.8539 | 3.964 | 3.8209 | 3.9585 |
| 02/20/2025 | 3.931 | 3.9585 | 3.8154 | 3.9089 |
| 02/23/2025 | 3.8924 | 3.9089 | 3.8374 | 3.9089 |
| 02/24/2025 | 3.9089 | 3.9089 | 3.8154 | 3.8209 |
| 02/25/2025 | 3.8264 | 3.9034 | 3.7107 | 3.7658 |
| 02/26/2025 | 3.7658 | 3.8539 | 3.6997 | 3.8484 |
| 02/27/2025 | 3.8484 | 3.8594 | 3.6997 | 3.7878 |
| 03/02/2025 | 3.7878 | 3.9089 | 3.7218 | 3.8209 |
| 03/03/2025 | 3.7878 | 3.8429 | 3.7438 | 3.8098 |
| 03/04/2025 | 3.8098 | 3.8704 | 3.7548 | 3.8429 |
| 03/05/2025 | 3.8814 | 3.8924 | 3.7988 | 3.8704 |
| 03/06/2025 | 3.8594 | 3.964 | 3.8098 | 3.8979 |
| 03/09/2025 | 3.8979 | 3.9585 | 3.8704 | 3.9145 |
| 03/10/2025 | 3.9145 | 3.953 | 3.7273 | 3.9475 |
| 03/11/2025 | 3.9255 | 3.9255 | 3.8098 | 3.8814 |
| 03/12/2025 | 3.8704 | 3.9365 | 3.8704 | 3.9255 |
| 03/13/2025 | 3.9255 | 4.3164 | 3.8814 | 4.3164 |
| 03/16/2025 | 4.3164 | 4.7458 | 4.1677 | 4.7458 |
| 03/17/2025 | 4.7458 | 5.0651 | 4.5146 | 4.6797 |
| 03/18/2025 | 4.2118 | 4.5586 | 4.2118 | 4.2118 |
| 03/19/2025 | 4.2062 | 4.3439 | 4.0686 | 4.2062 |
| 03/20/2025 | 4.1457 | 4.2338 | 3.7878 | 3.9805 |
| 03/23/2025 | 3.8484 | 4.2558 | 3.8374 | 4.0576 |
| 03/24/2025 | 4.0576 | 4.1842 | 4.008 | 4.1292 |
| 03/25/2025 | 4.0741 | 4.1016 | 4.0246 | 4.0576 |
| 03/26/2025 | 4.0025 | 4.1292 | 4.0025 | 4.0741 |
| 03/27/2025 | 4.0741 | 4.0961 | 4.008 | 4.0961 |
| 04/01/2025 | 4.0741 | 4.1237 | 4.0246 | 4.0631 |
| 04/02/2025 | 4.0631 | 4.1182 | 3.9915 | 4.0741 |
| 04/03/2025 | 4.0796 | 4.0851 | 3.986 | 4.0466 |
| 04/06/2025 | 3.964 | 4.0466 | 3.7713 | 4.0466 |
| 04/07/2025 | 4.0466 | 4.2943 | 4.0356 | 4.2833 |
| 04/08/2025 | 4.2118 | 4.3219 | 4.1292 | 4.1952 |
| 04/09/2025 | 4.2778 | 4.2778 | 4.0796 | 4.1842 |
| 04/10/2025 | 4.1567 | 4.1952 | 4.0851 | 4.1512 |
| 04/13/2025 | 4.1512 | 4.2173 | 4.0741 | 4.1512 |
| 04/14/2025 | 4.1457 | 4.1567 | 3.9475 | 4.0686 |
| 04/15/2025 | 4.0631 | 4.0631 | 3.9089 | 3.92 |
| 04/16/2025 | 3.9475 | 4.0301 | 3.8594 | 3.953 |
| 04/17/2025 | 3.9475 | 3.9475 | 3.8594 | 3.942 |
| 04/20/2025 | 3.9475 | 3.997 | 3.9089 | 3.92 |
| 04/21/2025 | 3.9475 | 3.953 | 3.8539 | 3.8869 |
| 04/23/2025 | 3.8759 | 3.9365 | 3.8264 | 3.92 |
| 04/24/2025 | 3.92 | 3.9475 | 3.8429 | 3.9145 |
| 04/27/2025 | 3.9145 | 4.0191 | 3.8814 | 3.9145 |
| 04/28/2025 | 3.9145 | 3.9475 | 3.8484 | 3.9089 |
| 04/29/2025 | 3.8759 | 3.975 | 3.8759 | 3.9365 |
| 05/01/2025 | 3.9365 | 4.1842 | 3.9365 | 4.1402 |
| 05/04/2025 | 4.1402 | 4.1952 | 4.0796 | 4.1347 |
| 05/05/2025 | 4.1347 | 4.1732 | 4.0796 | 4.1402 |
| 05/06/2025 | 4.1016 | 4.1512 | 4.0521 | 4.0961 |
| 05/07/2025 | 4.1182 | 4.1952 | 3.9145 | 4.1677 |
| 05/08/2025 | 4.1237 | 4.1787 | 4.0686 | 4.1457 |
| 05/11/2025 | 4.1677 | 4.2393 | 4.1071 | 4.1402 |
| 05/12/2025 | 4.1402 | 4.1842 | 4.0851 | 4.1402 |
| 05/13/2025 | 4.1457 | 4.1512 | 4.0576 | 4.1237 |
| 05/14/2025 | 4.0851 | 4.1457 | 4.0411 | 4.0521 |
| 05/15/2025 | 4.0521 | 4.1016 | 3.9695 | 4.0741 |
| 05/19/2025 | 4.0686 | 4.0741 | 3.986 | 4.0576 |
| 05/20/2025 | 4.0356 | 4.0466 | 3.986 | 4.0191 |
| 05/21/2025 | 4.008 | 4.0521 | 3.92 | 4.0136 |
| 05/22/2025 | 4.0136 | 4.1292 | 3.9585 | 4.0246 |
| 05/25/2025 | 4.0466 | 4.0961 | 4.0191 | 4.0631 |
| 05/26/2025 | 4.0631 | 4.0961 | 3.997 | 4.0521 |
| 05/27/2025 | 4.0411 | 4.0411 | 3.9475 | 4.0191 |
| 05/28/2025 | 4.0136 | 4.0191 | 3.9089 | 3.964 |
| 05/29/2025 | 3.9255 | 3.964 | 3.8759 | 3.942 |
| 06/01/2025 | 3.8759 | 3.9365 | 3.8264 | 3.9089 |
| 06/02/2025 | 3.8814 | 4.0466 | 3.8704 | 3.9585 |
| 06/03/2025 | 3.9585 | 4.0136 | 3.8374 | 3.9915 |
| 06/04/2025 | 3.997 | 4.0191 | 3.964 | 3.9915 |
| 06/09/2025 | 3.964 | 4.0521 | 3.964 | 4.0191 |
| 06/10/2025 | 4.0631 | 4.0631 | 3.964 | 4.0301 |
| 06/11/2025 | 4.0301 | 4.0411 | 3.953 | 3.997 |
| 06/12/2025 | 3.942 | 3.942 | 3.7878 | 3.8649 |
| 06/15/2025 | 3.8649 | 3.9255 | 3.8264 | 3.92 |
| 06/16/2025 | 3.92 | 3.92 | 3.8374 | 3.8924 |
| 06/17/2025 | 3.8704 | 3.8869 | 3.7988 | 3.8374 |
| 06/18/2025 | 3.8319 | 3.8814 | 3.7438 | 3.7713 |
| 06/19/2025 | 3.7713 | 3.8264 | 3.5841 | 3.7768 |
| 06/22/2025 | 3.7273 | 3.7548 | 3.6392 | 3.7548 |
| 06/23/2025 | 3.7548 | 3.8374 | 3.7218 | 3.8374 |
| 06/24/2025 | 3.8374 | 3.8539 | 3.7823 | 3.8209 |
| 06/25/2025 | 3.7988 | 3.8759 | 3.7933 | 3.8043 |
| 06/26/2025 | 3.7988 | 3.8759 | 3.7328 | 3.8319 |
| 06/29/2025 | 3.8429 | 3.9255 | 3.8209 | 3.9034 |
| 06/30/2025 | 3.9034 | 3.942 | 3.8374 | 3.9089 |
| 07/01/2025 | 3.9089 | 3.931 | 3.8649 | 3.8979 |
| 07/02/2025 | 3.8979 | 3.9475 | 3.8704 | 3.92 |
| 07/03/2025 | 3.92 | 3.9365 | 3.8594 | 3.8979 |
| 07/06/2025 | 3.8814 | 3.9089 | 3.8539 | 3.8924 |
| 07/07/2025 | 3.8924 | 3.9695 | 3.8539 | 3.8869 |
| 07/08/2025 | 3.8979 | 3.9145 | 3.8484 | 3.8759 |
| 07/09/2025 | 3.8814 | 3.92 | 3.8814 | 3.9034 |
| 07/10/2025 | 3.9034 | 3.986 | 3.8869 | 3.953 |
| 07/13/2025 | 3.953 | 3.997 | 3.8924 | 3.9585 |
| 07/15/2025 | 3.9805 | 4.0631 | 3.9255 | 4.0466 |
| 07/16/2025 | 4.0576 | 4.4485 | 4.0191 | 4.4485 |
| 07/17/2025 | 4.7623 | 4.8779 | 4.487 | 4.8284 |
| 07/20/2025 | 4.8284 | 5.1312 | 4.5916 | 4.955 |
| 07/21/2025 | 4.8889 | 5.0101 | 4.6412 | 4.8064 |
| 07/22/2025 | 4.8449 | 4.8559 | 4.6247 | 4.7733 |
| 07/23/2025 | 4.7458 | 4.7458 | 4.5091 | 4.5861 |
| 07/24/2025 | 4.5861 | 4.7128 | 4.5146 | 4.6082 |
| 07/27/2025 | 4.6082 | 4.7568 | 4.5586 | 4.7073 |
| 07/28/2025 | 4.7073 | 5.0816 | 4.6797 | 4.911 |
| 07/29/2025 | 4.955 | 5.0871 | 4.8944 | 4.9935 |
| 07/30/2025 | 5.0376 | 5.3074 | 4.8394 | 5.2193 |
| 07/31/2025 | 5.1972 | 5.3679 | 5.0156 | 5.1807 |
| 08/03/2025 | 5.2028 | 5.412 | 5.1477 | 5.3899 |
| 08/04/2025 | 5.3899 | 5.5331 | 5.2303 | 5.2358 |
| 08/05/2025 | 5.2303 | 5.3074 | 5.1092 | 5.2248 |
| 08/06/2025 | 5.3899 | 5.7258 | 5.2578 | 5.5056 |
| 08/07/2025 | 5.489 | 5.5551 | 5.2908 | 5.4175 |
| 08/10/2025 | 5.4505 | 5.467 | 5.2248 | 5.2248 |
| 08/11/2025 | 5.2248 | 5.3129 | 5.0156 | 5.0431 |
| 08/12/2025 | 5.0431 | 5.0871 | 4.8504 | 4.9825 |
| 08/13/2025 | 4.9495 | 5.0046 | 4.7733 | 4.8229 |
| 08/14/2025 | 4.8229 | 4.9275 | 4.6082 | 4.8614 |
| 08/17/2025 | 4.8614 | 5.0651 | 4.8339 | 5.0486 |
| 08/18/2025 | 5.0486 | 5.1202 | 4.911 | 5.0486 |
| 08/19/2025 | 5.0156 | 5.1257 | 4.9495 | 5.0926 |
| 08/20/2025 | 5.0376 | 5.1202 | 5.0101 | 5.0981 |
| 08/21/2025 | 5.0981 | 5.1642 | 4.955 | 5.0046 |
| 08/24/2025 | 5.0046 | 5.2798 | 4.966 | 5.2138 |
| 08/25/2025 | 5.2138 | 5.2578 | 5.0761 | 5.1147 |
| 08/26/2025 | 5.1037 | 5.1092 | 4.9935 | 5.0101 |
| 08/27/2025 | 5.0321 | 5.1092 | 4.8174 | 5.0431 |
| 08/28/2025 | 5.0431 | 5.0596 | 4.9825 | 5.0321 |
| 08/31/2025 | 5.0101 | 5.1312 | 4.9935 | 5.0541 |
| 09/01/2025 | 5.0486 | 5.0706 | 4.6357 | 4.9495 |
| 09/02/2025 | 4.8449 | 4.9825 | 4.6797 | 4.9825 |
| 09/03/2025 | 4.9825 | 5.0156 | 4.9165 | 4.9935 |
| 09/04/2025 | 4.9935 | 5.0101 | 4.8834 | 4.9165 |
| 09/07/2025 | 4.7513 | 4.8999 | 4.7073 | 4.7513 |
| 09/08/2025 | 4.7458 | 4.8008 | 4.6247 | 4.6852 |
| 09/09/2025 | 4.7128 | 4.7183 | 4.5146 | 4.5971 |
| 09/10/2025 | 4.6247 | 4.6632 | 4.454 | 4.5091 |
| 09/11/2025 | 4.5366 | 4.5586 | 4.432 | 4.465 |
| 09/14/2025 | 4.465 | 4.7678 | 4.3494 | 4.7348 |
| 09/15/2025 | 4.7183 | 4.7183 | 4.6247 | 4.6797 |
| 09/16/2025 | 4.6907 | 4.7678 | 4.6577 | 4.7513 |
| 09/17/2025 | 4.7348 | 4.8339 | 4.6852 | 4.8174 |
| 09/18/2025 | 4.7898 | 4.8944 | 4.7348 | 4.8174 |
| 09/21/2025 | 4.8999 | 4.8999 | 4.7953 | 4.8834 |
| 09/22/2025 | 4.8559 | 4.8944 | 4.7403 | 4.7788 |
| 09/23/2025 | 4.7843 | 4.8449 | 4.7073 | 4.8449 |
| 09/24/2025 | 4.8284 | 4.8394 | 4.7293 | 4.8284 |
| 09/25/2025 | 4.7898 | 4.8064 | 4.7238 | 4.7238 |
| 09/28/2025 | 4.7348 | 4.7458 | 4.6137 | 4.6412 |
| 09/29/2025 | 4.6412 | 4.7017 | 4.5531 | 4.7017 |
| 09/30/2025 | 4.7898 | 4.8008 | 4.5531 | 4.7348 |
| 10/01/2025 | 4.7513 | 4.7788 | 4.6797 | 4.7293 |
| 10/02/2025 | 4.7073 | 4.7403 | 4.5971 | 4.6797 |
| 10/05/2025 | 4.6852 | 4.7898 | 4.6577 | 4.6797 |
| 10/06/2025 | 4.6797 | 4.7348 | 4.487 | 4.6742 |
| 10/07/2025 | 4.6467 | 4.6522 | 4.5641 | 4.5916 |
| 10/08/2025 | 4.5916 | 4.6192 | 4.5256 | 4.5366 |
| 10/09/2025 | 4.5366 | 4.5916 | 4.5146 | 4.5696 |
| 10/12/2025 | 4.5366 | 4.5641 | 4.4044 | 4.487 |
| 10/13/2025 | 4.487 | 4.5146 | 4.2668 | 4.443 |
| 10/14/2025 | 4.3824 | 4.4485 | 4.3549 | 4.432 |
| 10/15/2025 | 4.432 | 4.4485 | 4.3439 | 4.3439 |
| 10/16/2025 | 4.3439 | 4.4044 | 4.2778 | 4.3109 |
| 10/19/2025 | 4.3219 | 4.4044 | 4.2778 | 4.3769 |
| 10/20/2025 | 4.421 | 4.421 | 4.3219 | 4.3714 |
| 10/21/2025 | 4.3769 | 4.6247 | 4.3219 | 4.5916 |
| 10/22/2025 | 4.5751 | 4.7403 | 4.5366 | 4.6357 |
| 10/23/2025 | 4.5916 | 4.7403 | 4.5696 | 4.7017 |
| 10/26/2025 | 4.6632 | 4.7623 | 4.6302 | 4.6522 |
| 10/27/2025 | 4.6522 | 4.7017 | 4.5641 | 4.6907 |
| 10/29/2025 | 4.6632 | 4.955 | 4.6137 | 4.933 |
| 10/30/2025 | 4.944 | 5.0376 | 4.8119 | 4.9275 |
| 11/02/2025 | 4.9275 | 4.955 | 4.8449 | 4.8669 |
| 11/03/2025 | 4.8999 | 4.911 | 4.8394 | 4.911 |
| 11/04/2025 | 4.8779 | 4.911 | 4.7623 | 4.8834 |
| 11/05/2025 | 5.0046 | 5.1807 | 4.922 | 5.1697 |
| 11/06/2025 | 5.0651 | 5.1202 | 4.911 | 4.9385 |
| 11/09/2025 | 4.9165 | 4.9165 | 4.6742 | 4.7898 |
| 11/10/2025 | 4.7568 | 4.7568 | 4.5751 | 4.6742 |
| 11/11/2025 | 4.6742 | 4.7017 | 4.6137 | 4.6192 |
| 11/12/2025 | 4.5696 | 4.7623 | 4.487 | 4.6687 |
| 11/13/2025 | 4.6687 | 4.7017 | 4.5971 | 4.6467 |
| 11/16/2025 | 4.6467 | 4.7238 | 4.6302 | 4.7017 |
| 11/17/2025 | 4.7017 | 4.8724 | 4.6632 | 4.8559 |
| 11/18/2025 | 4.8889 | 4.8999 | 4.6522 | 4.8394 |
| 11/19/2025 | 4.7953 | 4.8284 | 4.6797 | 4.7458 |
| 11/20/2025 | 4.7238 | 4.7623 | 4.6577 | 4.7348 |
| 11/23/2025 | 4.6852 | 4.7568 | 4.6577 | 4.7513 |
| 11/24/2025 | 4.7623 | 4.7623 | 4.6247 | 4.6577 |
| 11/25/2025 | 4.6632 | 4.6797 | 4.5586 | 4.5696 |
| 11/26/2025 | 4.5696 | 4.6742 | 4.5366 | 4.6357 |
| 11/27/2025 | 4.5971 | 4.6247 | 4.5696 | 4.6137 |
| 11/30/2025 | 4.6082 | 4.6962 | 4.5696 | 4.6632 |
| 12/01/2025 | 4.6577 | 4.7513 | 4.6302 | 4.7238 |
| 12/02/2025 | 4.7128 | 4.7953 | 4.6852 | 4.7128 |
| 12/03/2025 | 4.6852 | 4.7623 | 4.5861 | 4.5861 |
| 12/04/2025 | 4.5861 | 4.6742 | 4.5586 | 4.6247 |
| 12/07/2025 | 4.6247 | 4.6687 | 4.6026 | 4.6577 |
| 12/08/2025 | 4.6467 | 4.7017 | 4.6026 | 4.6467 |
| 12/09/2025 | 4.6412 | 4.7073 | 4.5916 | 4.6137 |
| 12/10/2025 | 4.6467 | 4.6467 | 4.5586 | 4.5971 |
| 12/11/2025 | 4.5861 | 4.6632 | 4.5696 | 4.6247 |
| 12/14/2025 | 4.6247 | 4.6687 | 4.5971 | 4.6357 |
| 12/15/2025 | 4.6522 | 4.6852 | 4.6026 | 4.6687 |
| 12/16/2025 | 4.6687 | 4.6852 | 4.6137 | 4.6412 |
| 12/17/2025 | 4.6412 | 4.6522 | 4.6026 | 4.6192 |
| 12/18/2025 | 4.6192 | 4.6412 | 4.5586 | 4.5696 |
| 12/21/2025 | 4.5751 | 4.6026 | 4.4044 | 4.4815 |
| 12/22/2025 | 4.4815 | 4.4815 | 4.2668 | 4.421 |
| 12/23/2025 | 4.421 | 4.432 | 4.3219 | 4.3494 |
| 12/24/2025 | 4.3549 | 4.5201 | 4.3219 | 4.465 |
| 12/25/2025 | 4.476 | 4.476 | 4.3439 | 4.432 |
| 12/28/2025 | 4.432 | 4.4375 | 4.3329 | 4.3659 |
| 12/29/2025 | 4.3659 | 4.4155 | 4.3219 | 4.3989 |
| 12/30/2025 | 4.3879 | 4.4155 | 4.3439 | 4.4044 |