SEKFK
ŞEKER FİNANSAL KİRALAMA A.Ş.
—
5.27 ₺
-0.180 (%-3.30)
Önceki Kapanış: 5.44499991
Düşük₺4.91
Yüksek₺5.59
Piyasa Verileri
Spot Piyasa
A:5.25
S:5.27
SEKFK: ŞEKER FİNANSAL KİRALAMA A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3572
KAPANIŞ 4,366
En Düşük
DÜŞÜK 3,5841
En Yüksek
YÜKSEK 5,7258
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4,1292 | 4,2943 | 4,1292 | 4,2393 |
| 02.01.2025 | 4,1402 | 4,2448 | 4,1402 | 4,1842 |
| 05.01.2025 | 4,1842 | 4,2503 | 4,1787 | 4,2283 |
| 06.01.2025 | 4,2173 | 4,2558 | 4,1842 | 4,1842 |
| 07.01.2025 | 4,1897 | 4,2503 | 4,1732 | 4,2062 |
| 08.01.2025 | 4,2393 | 4,2668 | 4,1567 | 4,2668 |
| 09.01.2025 | 4,2338 | 4,2778 | 4,1457 | 4,1457 |
| 12.01.2025 | 4,1457 | 4,1897 | 3,8814 | 3,8814 |
| 13.01.2025 | 3,9475 | 4,1622 | 3,942 | 4,0631 |
| 14.01.2025 | 4,0301 | 4,1457 | 3,8594 | 4,0851 |
| 15.01.2025 | 4,0136 | 4,1182 | 3,964 | 4,0631 |
| 16.01.2025 | 4,0136 | 4,1016 | 3,964 | 4,0136 |
| 19.01.2025 | 3,9585 | 4,1292 | 3,9585 | 4,0796 |
| 20.01.2025 | 4,1127 | 4,1127 | 3,986 | 4,0466 |
| 21.01.2025 | 4,0686 | 4,1677 | 3,997 | 4,1677 |
| 22.01.2025 | 4,1622 | 4,2833 | 4,0631 | 4,1842 |
| 23.01.2025 | 4,1952 | 4,2118 | 4,1016 | 4,1567 |
| 26.01.2025 | 4,1457 | 4,2228 | 4,0576 | 4,1071 |
| 27.01.2025 | 4,0851 | 4,1842 | 4,0466 | 4,1016 |
| 28.01.2025 | 4,0796 | 4,1016 | 4,0191 | 4,0686 |
| 29.01.2025 | 3,9089 | 4,0686 | 3,9089 | 4,0521 |
| 30.01.2025 | 4,0521 | 4,0521 | 3,7438 | 4,008 |
| 02.02.2025 | 3,8539 | 3,975 | 3,8098 | 3,8264 |
| 03.02.2025 | 3,8264 | 4,0191 | 3,8264 | 3,9585 |
| 04.02.2025 | 3,9585 | 3,9585 | 3,7713 | 3,92 |
| 05.02.2025 | 3,9089 | 3,9475 | 3,7163 | 3,9475 |
| 06.02.2025 | 3,9089 | 3,9475 | 3,8539 | 3,92 |
| 09.02.2025 | 3,8209 | 3,9475 | 3,8209 | 3,9475 |
| 10.02.2025 | 3,9365 | 3,942 | 3,8429 | 3,8539 |
| 11.02.2025 | 3,8539 | 3,9034 | 3,7768 | 3,8594 |
| 12.02.2025 | 3,8209 | 3,8924 | 3,7988 | 3,8374 |
| 13.02.2025 | 4,2173 | 4,2173 | 4,0631 | 4,1732 |
| 16.02.2025 | 3,997 | 4,1237 | 3,9695 | 4,0246 |
| 17.02.2025 | 4,0356 | 4,0796 | 3,8924 | 3,8979 |
| 18.02.2025 | 3,942 | 3,953 | 3,8539 | 3,8539 |
| 19.02.2025 | 3,8539 | 3,964 | 3,8209 | 3,9585 |
| 20.02.2025 | 3,931 | 3,9585 | 3,8154 | 3,9089 |
| 23.02.2025 | 3,8924 | 3,9089 | 3,8374 | 3,9089 |
| 24.02.2025 | 3,9089 | 3,9089 | 3,8154 | 3,8209 |
| 25.02.2025 | 3,8264 | 3,9034 | 3,7107 | 3,7658 |
| 26.02.2025 | 3,7658 | 3,8539 | 3,6997 | 3,8484 |
| 27.02.2025 | 3,8484 | 3,8594 | 3,6997 | 3,7878 |
| 02.03.2025 | 3,7878 | 3,9089 | 3,7218 | 3,8209 |
| 03.03.2025 | 3,7878 | 3,8429 | 3,7438 | 3,8098 |
| 04.03.2025 | 3,8098 | 3,8704 | 3,7548 | 3,8429 |
| 05.03.2025 | 3,8814 | 3,8924 | 3,7988 | 3,8704 |
| 06.03.2025 | 3,8594 | 3,964 | 3,8098 | 3,8979 |
| 09.03.2025 | 3,8979 | 3,9585 | 3,8704 | 3,9145 |
| 10.03.2025 | 3,9145 | 3,953 | 3,7273 | 3,9475 |
| 11.03.2025 | 3,9255 | 3,9255 | 3,8098 | 3,8814 |
| 12.03.2025 | 3,8704 | 3,9365 | 3,8704 | 3,9255 |
| 13.03.2025 | 3,9255 | 4,3164 | 3,8814 | 4,3164 |
| 16.03.2025 | 4,3164 | 4,7458 | 4,1677 | 4,7458 |
| 17.03.2025 | 4,7458 | 5,0651 | 4,5146 | 4,6797 |
| 18.03.2025 | 4,2118 | 4,5586 | 4,2118 | 4,2118 |
| 19.03.2025 | 4,2062 | 4,3439 | 4,0686 | 4,2062 |
| 20.03.2025 | 4,1457 | 4,2338 | 3,7878 | 3,9805 |
| 23.03.2025 | 3,8484 | 4,2558 | 3,8374 | 4,0576 |
| 24.03.2025 | 4,0576 | 4,1842 | 4,008 | 4,1292 |
| 25.03.2025 | 4,0741 | 4,1016 | 4,0246 | 4,0576 |
| 26.03.2025 | 4,0025 | 4,1292 | 4,0025 | 4,0741 |
| 27.03.2025 | 4,0741 | 4,0961 | 4,008 | 4,0961 |
| 01.04.2025 | 4,0741 | 4,1237 | 4,0246 | 4,0631 |
| 02.04.2025 | 4,0631 | 4,1182 | 3,9915 | 4,0741 |
| 03.04.2025 | 4,0796 | 4,0851 | 3,986 | 4,0466 |
| 06.04.2025 | 3,964 | 4,0466 | 3,7713 | 4,0466 |
| 07.04.2025 | 4,0466 | 4,2943 | 4,0356 | 4,2833 |
| 08.04.2025 | 4,2118 | 4,3219 | 4,1292 | 4,1952 |
| 09.04.2025 | 4,2778 | 4,2778 | 4,0796 | 4,1842 |
| 10.04.2025 | 4,1567 | 4,1952 | 4,0851 | 4,1512 |
| 13.04.2025 | 4,1512 | 4,2173 | 4,0741 | 4,1512 |
| 14.04.2025 | 4,1457 | 4,1567 | 3,9475 | 4,0686 |
| 15.04.2025 | 4,0631 | 4,0631 | 3,9089 | 3,92 |
| 16.04.2025 | 3,9475 | 4,0301 | 3,8594 | 3,953 |
| 17.04.2025 | 3,9475 | 3,9475 | 3,8594 | 3,942 |
| 20.04.2025 | 3,9475 | 3,997 | 3,9089 | 3,92 |
| 21.04.2025 | 3,9475 | 3,953 | 3,8539 | 3,8869 |
| 23.04.2025 | 3,8759 | 3,9365 | 3,8264 | 3,92 |
| 24.04.2025 | 3,92 | 3,9475 | 3,8429 | 3,9145 |
| 27.04.2025 | 3,9145 | 4,0191 | 3,8814 | 3,9145 |
| 28.04.2025 | 3,9145 | 3,9475 | 3,8484 | 3,9089 |
| 29.04.2025 | 3,8759 | 3,975 | 3,8759 | 3,9365 |
| 01.05.2025 | 3,9365 | 4,1842 | 3,9365 | 4,1402 |
| 04.05.2025 | 4,1402 | 4,1952 | 4,0796 | 4,1347 |
| 05.05.2025 | 4,1347 | 4,1732 | 4,0796 | 4,1402 |
| 06.05.2025 | 4,1016 | 4,1512 | 4,0521 | 4,0961 |
| 07.05.2025 | 4,1182 | 4,1952 | 3,9145 | 4,1677 |
| 08.05.2025 | 4,1237 | 4,1787 | 4,0686 | 4,1457 |
| 11.05.2025 | 4,1677 | 4,2393 | 4,1071 | 4,1402 |
| 12.05.2025 | 4,1402 | 4,1842 | 4,0851 | 4,1402 |
| 13.05.2025 | 4,1457 | 4,1512 | 4,0576 | 4,1237 |
| 14.05.2025 | 4,0851 | 4,1457 | 4,0411 | 4,0521 |
| 15.05.2025 | 4,0521 | 4,1016 | 3,9695 | 4,0741 |
| 19.05.2025 | 4,0686 | 4,0741 | 3,986 | 4,0576 |
| 20.05.2025 | 4,0356 | 4,0466 | 3,986 | 4,0191 |
| 21.05.2025 | 4,008 | 4,0521 | 3,92 | 4,0136 |
| 22.05.2025 | 4,0136 | 4,1292 | 3,9585 | 4,0246 |
| 25.05.2025 | 4,0466 | 4,0961 | 4,0191 | 4,0631 |
| 26.05.2025 | 4,0631 | 4,0961 | 3,997 | 4,0521 |
| 27.05.2025 | 4,0411 | 4,0411 | 3,9475 | 4,0191 |
| 28.05.2025 | 4,0136 | 4,0191 | 3,9089 | 3,964 |
| 29.05.2025 | 3,9255 | 3,964 | 3,8759 | 3,942 |
| 01.06.2025 | 3,8759 | 3,9365 | 3,8264 | 3,9089 |
| 02.06.2025 | 3,8814 | 4,0466 | 3,8704 | 3,9585 |
| 03.06.2025 | 3,9585 | 4,0136 | 3,8374 | 3,9915 |
| 04.06.2025 | 3,997 | 4,0191 | 3,964 | 3,9915 |
| 09.06.2025 | 3,964 | 4,0521 | 3,964 | 4,0191 |
| 10.06.2025 | 4,0631 | 4,0631 | 3,964 | 4,0301 |
| 11.06.2025 | 4,0301 | 4,0411 | 3,953 | 3,997 |
| 12.06.2025 | 3,942 | 3,942 | 3,7878 | 3,8649 |
| 15.06.2025 | 3,8649 | 3,9255 | 3,8264 | 3,92 |
| 16.06.2025 | 3,92 | 3,92 | 3,8374 | 3,8924 |
| 17.06.2025 | 3,8704 | 3,8869 | 3,7988 | 3,8374 |
| 18.06.2025 | 3,8319 | 3,8814 | 3,7438 | 3,7713 |
| 19.06.2025 | 3,7713 | 3,8264 | 3,5841 | 3,7768 |
| 22.06.2025 | 3,7273 | 3,7548 | 3,6392 | 3,7548 |
| 23.06.2025 | 3,7548 | 3,8374 | 3,7218 | 3,8374 |
| 24.06.2025 | 3,8374 | 3,8539 | 3,7823 | 3,8209 |
| 25.06.2025 | 3,7988 | 3,8759 | 3,7933 | 3,8043 |
| 26.06.2025 | 3,7988 | 3,8759 | 3,7328 | 3,8319 |
| 29.06.2025 | 3,8429 | 3,9255 | 3,8209 | 3,9034 |
| 30.06.2025 | 3,9034 | 3,942 | 3,8374 | 3,9089 |
| 01.07.2025 | 3,9089 | 3,931 | 3,8649 | 3,8979 |
| 02.07.2025 | 3,8979 | 3,9475 | 3,8704 | 3,92 |
| 03.07.2025 | 3,92 | 3,9365 | 3,8594 | 3,8979 |
| 06.07.2025 | 3,8814 | 3,9089 | 3,8539 | 3,8924 |
| 07.07.2025 | 3,8924 | 3,9695 | 3,8539 | 3,8869 |
| 08.07.2025 | 3,8979 | 3,9145 | 3,8484 | 3,8759 |
| 09.07.2025 | 3,8814 | 3,92 | 3,8814 | 3,9034 |
| 10.07.2025 | 3,9034 | 3,986 | 3,8869 | 3,953 |
| 13.07.2025 | 3,953 | 3,997 | 3,8924 | 3,9585 |
| 15.07.2025 | 3,9805 | 4,0631 | 3,9255 | 4,0466 |
| 16.07.2025 | 4,0576 | 4,4485 | 4,0191 | 4,4485 |
| 17.07.2025 | 4,7623 | 4,8779 | 4,487 | 4,8284 |
| 20.07.2025 | 4,8284 | 5,1312 | 4,5916 | 4,955 |
| 21.07.2025 | 4,8889 | 5,0101 | 4,6412 | 4,8064 |
| 22.07.2025 | 4,8449 | 4,8559 | 4,6247 | 4,7733 |
| 23.07.2025 | 4,7458 | 4,7458 | 4,5091 | 4,5861 |
| 24.07.2025 | 4,5861 | 4,7128 | 4,5146 | 4,6082 |
| 27.07.2025 | 4,6082 | 4,7568 | 4,5586 | 4,7073 |
| 28.07.2025 | 4,7073 | 5,0816 | 4,6797 | 4,911 |
| 29.07.2025 | 4,955 | 5,0871 | 4,8944 | 4,9935 |
| 30.07.2025 | 5,0376 | 5,3074 | 4,8394 | 5,2193 |
| 31.07.2025 | 5,1972 | 5,3679 | 5,0156 | 5,1807 |
| 03.08.2025 | 5,2028 | 5,412 | 5,1477 | 5,3899 |
| 04.08.2025 | 5,3899 | 5,5331 | 5,2303 | 5,2358 |
| 05.08.2025 | 5,2303 | 5,3074 | 5,1092 | 5,2248 |
| 06.08.2025 | 5,3899 | 5,7258 | 5,2578 | 5,5056 |
| 07.08.2025 | 5,489 | 5,5551 | 5,2908 | 5,4175 |
| 10.08.2025 | 5,4505 | 5,467 | 5,2248 | 5,2248 |
| 11.08.2025 | 5,2248 | 5,3129 | 5,0156 | 5,0431 |
| 12.08.2025 | 5,0431 | 5,0871 | 4,8504 | 4,9825 |
| 13.08.2025 | 4,9495 | 5,0046 | 4,7733 | 4,8229 |
| 14.08.2025 | 4,8229 | 4,9275 | 4,6082 | 4,8614 |
| 17.08.2025 | 4,8614 | 5,0651 | 4,8339 | 5,0486 |
| 18.08.2025 | 5,0486 | 5,1202 | 4,911 | 5,0486 |
| 19.08.2025 | 5,0156 | 5,1257 | 4,9495 | 5,0926 |
| 20.08.2025 | 5,0376 | 5,1202 | 5,0101 | 5,0981 |
| 21.08.2025 | 5,0981 | 5,1642 | 4,955 | 5,0046 |
| 24.08.2025 | 5,0046 | 5,2798 | 4,966 | 5,2138 |
| 25.08.2025 | 5,2138 | 5,2578 | 5,0761 | 5,1147 |
| 26.08.2025 | 5,1037 | 5,1092 | 4,9935 | 5,0101 |
| 27.08.2025 | 5,0321 | 5,1092 | 4,8174 | 5,0431 |
| 28.08.2025 | 5,0431 | 5,0596 | 4,9825 | 5,0321 |
| 31.08.2025 | 5,0101 | 5,1312 | 4,9935 | 5,0541 |
| 01.09.2025 | 5,0486 | 5,0706 | 4,6357 | 4,9495 |
| 02.09.2025 | 4,8449 | 4,9825 | 4,6797 | 4,9825 |
| 03.09.2025 | 4,9825 | 5,0156 | 4,9165 | 4,9935 |
| 04.09.2025 | 4,9935 | 5,0101 | 4,8834 | 4,9165 |
| 07.09.2025 | 4,7513 | 4,8999 | 4,7073 | 4,7513 |
| 08.09.2025 | 4,7458 | 4,8008 | 4,6247 | 4,6852 |
| 09.09.2025 | 4,7128 | 4,7183 | 4,5146 | 4,5971 |
| 10.09.2025 | 4,6247 | 4,6632 | 4,454 | 4,5091 |
| 11.09.2025 | 4,5366 | 4,5586 | 4,432 | 4,465 |
| 14.09.2025 | 4,465 | 4,7678 | 4,3494 | 4,7348 |
| 15.09.2025 | 4,7183 | 4,7183 | 4,6247 | 4,6797 |
| 16.09.2025 | 4,6907 | 4,7678 | 4,6577 | 4,7513 |
| 17.09.2025 | 4,7348 | 4,8339 | 4,6852 | 4,8174 |
| 18.09.2025 | 4,7898 | 4,8944 | 4,7348 | 4,8174 |
| 21.09.2025 | 4,8999 | 4,8999 | 4,7953 | 4,8834 |
| 22.09.2025 | 4,8559 | 4,8944 | 4,7403 | 4,7788 |
| 23.09.2025 | 4,7843 | 4,8449 | 4,7073 | 4,8449 |
| 24.09.2025 | 4,8284 | 4,8394 | 4,7293 | 4,8284 |
| 25.09.2025 | 4,7898 | 4,8064 | 4,7238 | 4,7238 |
| 28.09.2025 | 4,7348 | 4,7458 | 4,6137 | 4,6412 |
| 29.09.2025 | 4,6412 | 4,7017 | 4,5531 | 4,7017 |
| 30.09.2025 | 4,7898 | 4,8008 | 4,5531 | 4,7348 |
| 01.10.2025 | 4,7513 | 4,7788 | 4,6797 | 4,7293 |
| 02.10.2025 | 4,7073 | 4,7403 | 4,5971 | 4,6797 |
| 05.10.2025 | 4,6852 | 4,7898 | 4,6577 | 4,6797 |
| 06.10.2025 | 4,6797 | 4,7348 | 4,487 | 4,6742 |
| 07.10.2025 | 4,6467 | 4,6522 | 4,5641 | 4,5916 |
| 08.10.2025 | 4,5916 | 4,6192 | 4,5256 | 4,5366 |
| 09.10.2025 | 4,5366 | 4,5916 | 4,5146 | 4,5696 |
| 12.10.2025 | 4,5366 | 4,5641 | 4,4044 | 4,487 |
| 13.10.2025 | 4,487 | 4,5146 | 4,2668 | 4,443 |
| 14.10.2025 | 4,3824 | 4,4485 | 4,3549 | 4,432 |
| 15.10.2025 | 4,432 | 4,4485 | 4,3439 | 4,3439 |
| 16.10.2025 | 4,3439 | 4,4044 | 4,2778 | 4,3109 |
| 19.10.2025 | 4,3219 | 4,4044 | 4,2778 | 4,3769 |
| 20.10.2025 | 4,421 | 4,421 | 4,3219 | 4,3714 |
| 21.10.2025 | 4,3769 | 4,6247 | 4,3219 | 4,5916 |
| 22.10.2025 | 4,5751 | 4,7403 | 4,5366 | 4,6357 |
| 23.10.2025 | 4,5916 | 4,7403 | 4,5696 | 4,7017 |
| 26.10.2025 | 4,6632 | 4,7623 | 4,6302 | 4,6522 |
| 27.10.2025 | 4,6522 | 4,7017 | 4,5641 | 4,6907 |
| 29.10.2025 | 4,6632 | 4,955 | 4,6137 | 4,933 |
| 30.10.2025 | 4,944 | 5,0376 | 4,8119 | 4,9275 |
| 02.11.2025 | 4,9275 | 4,955 | 4,8449 | 4,8669 |
| 03.11.2025 | 4,8999 | 4,911 | 4,8394 | 4,911 |
| 04.11.2025 | 4,8779 | 4,911 | 4,7623 | 4,8834 |
| 05.11.2025 | 5,0046 | 5,1807 | 4,922 | 5,1697 |
| 06.11.2025 | 5,0651 | 5,1202 | 4,911 | 4,9385 |
| 09.11.2025 | 4,9165 | 4,9165 | 4,6742 | 4,7898 |
| 10.11.2025 | 4,7568 | 4,7568 | 4,5751 | 4,6742 |
| 11.11.2025 | 4,6742 | 4,7017 | 4,6137 | 4,6192 |
| 12.11.2025 | 4,5696 | 4,7623 | 4,487 | 4,6687 |
| 13.11.2025 | 4,6687 | 4,7017 | 4,5971 | 4,6467 |
| 16.11.2025 | 4,6467 | 4,7238 | 4,6302 | 4,7017 |
| 17.11.2025 | 4,7017 | 4,8724 | 4,6632 | 4,8559 |
| 18.11.2025 | 4,8889 | 4,8999 | 4,6522 | 4,8394 |
| 19.11.2025 | 4,7953 | 4,8284 | 4,6797 | 4,7458 |
| 20.11.2025 | 4,7238 | 4,7623 | 4,6577 | 4,7348 |
| 23.11.2025 | 4,6852 | 4,7568 | 4,6577 | 4,7513 |
| 24.11.2025 | 4,7623 | 4,7623 | 4,6247 | 4,6577 |
| 25.11.2025 | 4,6632 | 4,6797 | 4,5586 | 4,5696 |
| 26.11.2025 | 4,5696 | 4,6742 | 4,5366 | 4,6357 |
| 27.11.2025 | 4,5971 | 4,6247 | 4,5696 | 4,6137 |
| 30.11.2025 | 4,6082 | 4,6962 | 4,5696 | 4,6632 |
| 01.12.2025 | 4,6577 | 4,7513 | 4,6302 | 4,7238 |
| 02.12.2025 | 4,7128 | 4,7953 | 4,6852 | 4,7128 |
| 03.12.2025 | 4,6852 | 4,7623 | 4,5861 | 4,5861 |
| 04.12.2025 | 4,5861 | 4,6742 | 4,5586 | 4,6247 |
| 07.12.2025 | 4,6247 | 4,6687 | 4,6026 | 4,6577 |
| 08.12.2025 | 4,6467 | 4,7017 | 4,6026 | 4,6467 |
| 09.12.2025 | 4,6412 | 4,7073 | 4,5916 | 4,6137 |
| 10.12.2025 | 4,6467 | 4,6467 | 4,5586 | 4,5971 |
| 11.12.2025 | 4,5861 | 4,6632 | 4,5696 | 4,6247 |
| 14.12.2025 | 4,6247 | 4,6687 | 4,5971 | 4,6357 |
| 15.12.2025 | 4,6522 | 4,6852 | 4,6026 | 4,6687 |
| 16.12.2025 | 4,6687 | 4,6852 | 4,6137 | 4,6412 |
| 17.12.2025 | 4,6412 | 4,6522 | 4,6026 | 4,6192 |
| 18.12.2025 | 4,6192 | 4,6412 | 4,5586 | 4,5696 |
| 21.12.2025 | 4,5751 | 4,6026 | 4,4044 | 4,4815 |
| 22.12.2025 | 4,4815 | 4,4815 | 4,2668 | 4,421 |
| 23.12.2025 | 4,421 | 4,432 | 4,3219 | 4,3494 |
| 24.12.2025 | 4,3549 | 4,5201 | 4,3219 | 4,465 |
| 25.12.2025 | 4,476 | 4,476 | 4,3439 | 4,432 |
| 28.12.2025 | 4,432 | 4,4375 | 4,3329 | 4,3659 |
| 29.12.2025 | 4,3659 | 4,4155 | 4,3219 | 4,3989 |
| 30.12.2025 | 4,3879 | 4,4155 | 4,3439 | 4,4044 |