VAKBN
TÜRKİYE VAKIFLAR BANKASI T.A.O.
15:10:01
35 ₺
-0.160 (%-0.46)
Previous Close: 35.16·
Volatility: 2.100
Day Low₺34.52
Day High₺35.26
Market Data
Spot Rate
B:34.92
A:35
Week over week (WoW)
+7.30%
Month over month (MoM)
+13.49%
Year to date (YTD)
+14.08%
Year over year (YoY)
+46.94%
VAKBN: TÜRKİYE VAKIFLAR BANKASI T.A.O. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.0479
CLOSE 5.0235
Low
LOW 2.98
High
HIGH 7.6208
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 6.6842 | 6.9504 | 6.6349 | 6.8715 |
| 01/02/2018 | 6.8814 | 6.9405 | 6.6941 | 6.6941 |
| 01/03/2018 | 6.7039 | 6.842 | 6.6744 | 6.6842 |
| 01/04/2018 | 6.7138 | 6.8321 | 6.6448 | 6.7039 |
| 01/07/2018 | 6.7927 | 6.8025 | 6.6152 | 6.6251 |
| 01/08/2018 | 6.6349 | 6.6744 | 6.487 | 6.5166 |
| 01/09/2018 | 6.5068 | 6.6349 | 6.4377 | 6.6349 |
| 01/10/2018 | 6.6941 | 6.6941 | 6.4969 | 6.6349 |
| 01/11/2018 | 6.6842 | 6.7631 | 6.6546 | 6.7532 |
| 01/14/2018 | 6.7532 | 6.8025 | 6.5955 | 6.6053 |
| 01/15/2018 | 6.5561 | 6.7335 | 6.5363 | 6.7138 |
| 01/16/2018 | 6.6941 | 6.9011 | 6.6546 | 6.9011 |
| 01/17/2018 | 6.9405 | 7.0983 | 6.9208 | 7.0786 |
| 01/18/2018 | 7.0786 | 7.0884 | 6.8518 | 6.8814 |
| 01/21/2018 | 6.98 | 6.9997 | 6.8518 | 6.9997 |
| 01/22/2018 | 7.0588 | 7.1377 | 7.0194 | 7.0687 |
| 01/23/2018 | 7.0687 | 7.1673 | 7.0588 | 7.0983 |
| 01/24/2018 | 7.1081 | 7.2462 | 7.0983 | 7.1673 |
| 01/25/2018 | 7.2067 | 7.4631 | 7.2067 | 7.4631 |
| 01/28/2018 | 7.4828 | 7.6208 | 7.2659 | 7.4433 |
| 01/29/2018 | 7.3842 | 7.4631 | 7.2757 | 7.2757 |
| 01/30/2018 | 7.3447 | 7.4828 | 7.2659 | 7.4236 |
| 01/31/2018 | 7.4335 | 7.5321 | 7.2363 | 7.256 |
| 02/01/2018 | 7.2757 | 7.2856 | 7.118 | 7.1969 |
| 02/04/2018 | 7.187 | 7.2166 | 7.0687 | 7.0786 |
| 02/05/2018 | 6.8814 | 7.0588 | 6.8025 | 7.049 |
| 02/06/2018 | 7.0687 | 7.2757 | 7.0293 | 7.187 |
| 02/07/2018 | 7.1969 | 7.1969 | 6.8321 | 6.8321 |
| 02/08/2018 | 6.7039 | 6.8222 | 6.6349 | 6.7828 |
| 02/11/2018 | 6.9208 | 6.9307 | 6.8222 | 6.8222 |
| 02/12/2018 | 6.8617 | 6.8912 | 6.8124 | 6.8124 |
| 02/13/2018 | 6.9011 | 7.0687 | 6.8222 | 6.8222 |
| 02/14/2018 | 6.9603 | 7.0293 | 6.9011 | 7.0096 |
| 02/15/2018 | 7.049 | 7.2067 | 7.049 | 7.1772 |
| 02/18/2018 | 7.2166 | 7.3053 | 6.9701 | 7.0293 |
| 02/19/2018 | 7.0786 | 7.0983 | 6.7039 | 6.7927 |
| 02/20/2018 | 6.9405 | 6.9701 | 6.8617 | 6.9603 |
| 02/21/2018 | 6.9208 | 7.0983 | 6.9011 | 7.0096 |
| 02/22/2018 | 7.0786 | 7.0983 | 7.0194 | 7.0293 |
| 02/25/2018 | 7.0884 | 7.187 | 7.0786 | 7.187 |
| 02/26/2018 | 7.187 | 7.1969 | 7.0786 | 7.0983 |
| 02/27/2018 | 7.0687 | 7.325 | 7.049 | 7.2462 |
| 02/28/2018 | 7.2166 | 7.2659 | 7.0884 | 7.118 |
| 03/01/2018 | 7.0786 | 7.1476 | 7.049 | 7.0983 |
| 03/04/2018 | 7.0983 | 7.1772 | 7.0391 | 7.049 |
| 03/05/2018 | 7.118 | 7.2166 | 7.1081 | 7.1377 |
| 03/06/2018 | 7.118 | 7.2462 | 7.0983 | 7.1772 |
| 03/07/2018 | 7.1969 | 7.2462 | 7.0588 | 7.0588 |
| 03/08/2018 | 7.0983 | 7.1081 | 6.842 | 6.8715 |
| 03/11/2018 | 6.9405 | 7.0391 | 6.9307 | 6.9504 |
| 03/12/2018 | 6.9603 | 6.98 | 6.8617 | 6.9011 |
| 03/13/2018 | 6.8912 | 6.9603 | 6.7631 | 6.7927 |
| 03/14/2018 | 6.8124 | 6.8321 | 6.6744 | 6.7138 |
| 03/15/2018 | 6.7237 | 6.8617 | 6.7039 | 6.8124 |
| 03/18/2018 | 6.8025 | 6.842 | 6.5265 | 6.5363 |
| 03/19/2018 | 6.5955 | 6.7138 | 6.5659 | 6.6744 |
| 03/20/2018 | 6.6941 | 6.8617 | 6.6842 | 6.7729 |
| 03/21/2018 | 6.8814 | 6.911 | 6.5955 | 6.6349 |
| 03/22/2018 | 6.5166 | 6.7138 | 6.5068 | 6.6842 |
| 03/25/2018 | 6.7532 | 6.7631 | 6.5561 | 6.5758 |
| 03/26/2018 | 6.6546 | 6.6744 | 6.5068 | 6.5068 |
| 03/27/2018 | 6.5166 | 6.5561 | 6.349 | 6.3589 |
| 03/28/2018 | 6.3687 | 6.4969 | 6.3392 | 6.4082 |
| 03/29/2018 | 6.4772 | 6.5166 | 6.4082 | 6.418 |
| 04/01/2018 | 6.418 | 6.4476 | 6.3392 | 6.3589 |
| 04/02/2018 | 6.3589 | 6.4082 | 6.3096 | 6.3293 |
| 04/03/2018 | 6.3293 | 6.3589 | 6.211 | 6.28 |
| 04/04/2018 | 6.3096 | 6.5363 | 6.2899 | 6.3885 |
| 04/05/2018 | 6.349 | 6.4377 | 6.3194 | 6.3687 |
| 04/08/2018 | 6.4082 | 6.4279 | 6.2406 | 6.2899 |
| 04/09/2018 | 6.3194 | 6.3392 | 6.1124 | 6.2011 |
| 04/10/2018 | 6.1617 | 6.3096 | 5.9152 | 6.1518 |
| 04/11/2018 | 6.142 | 6.2701 | 6.073 | 6.2209 |
| 04/12/2018 | 6.2603 | 6.28 | 6.0237 | 6.0533 |
| 04/15/2018 | 6.0828 | 6.2011 | 6.073 | 6.1716 |
| 04/16/2018 | 6.2307 | 6.2504 | 5.9842 | 6.0533 |
| 04/17/2018 | 6.1026 | 6.3293 | 5.9448 | 6.3293 |
| 04/18/2018 | 6.3096 | 6.3983 | 6.28 | 6.3589 |
| 04/19/2018 | 6.3589 | 6.418 | 6.2011 | 6.2406 |
| 04/23/2018 | 6.211 | 6.3885 | 6.1913 | 6.349 |
| 04/24/2018 | 6.3589 | 6.3983 | 6.142 | 6.1814 |
| 04/25/2018 | 6.2209 | 6.2406 | 6.0533 | 6.0927 |
| 04/26/2018 | 6.1223 | 6.211 | 6.0927 | 6.1814 |
| 04/29/2018 | 6.1913 | 6.2209 | 5.8659 | 5.8857 |
| 05/01/2018 | 5.8955 | 5.9448 | 5.6983 | 5.8166 |
| 05/02/2018 | 5.7969 | 5.8857 | 5.7082 | 5.7378 |
| 05/03/2018 | 5.7378 | 5.8265 | 5.6688 | 5.7871 |
| 05/06/2018 | 5.7674 | 5.7871 | 5.6392 | 5.649 |
| 05/07/2018 | 5.6885 | 5.6885 | 5.442 | 5.4617 |
| 05/08/2018 | 5.4026 | 5.7181 | 5.4026 | 5.6786 |
| 05/09/2018 | 5.7181 | 5.7575 | 5.5406 | 5.7476 |
| 05/10/2018 | 5.7181 | 5.7674 | 5.5998 | 5.6392 |
| 05/13/2018 | 5.6195 | 5.7476 | 5.6195 | 5.7082 |
| 05/14/2018 | 5.649 | 5.7181 | 5.4913 | 5.5307 |
| 05/15/2018 | 5.5307 | 5.58 | 5.442 | 5.4913 |
| 05/16/2018 | 5.5899 | 5.6096 | 5.4913 | 5.5209 |
| 05/17/2018 | 5.5702 | 5.6195 | 5.5406 | 5.5998 |
| 05/20/2018 | 5.5899 | 5.6688 | 5.5505 | 5.5603 |
| 05/21/2018 | 5.6096 | 5.8166 | 5.6096 | 5.8166 |
| 05/22/2018 | 5.7575 | 5.9152 | 5.6885 | 5.7181 |
| 05/23/2018 | 5.8166 | 5.8857 | 5.5603 | 5.5603 |
| 05/24/2018 | 5.6096 | 5.7674 | 5.5998 | 5.7378 |
| 05/27/2018 | 5.8758 | 5.9054 | 5.7969 | 5.8758 |
| 05/28/2018 | 5.8857 | 5.8857 | 5.7378 | 5.7674 |
| 05/29/2018 | 5.7575 | 5.8364 | 5.6688 | 5.6688 |
| 05/30/2018 | 5.7181 | 5.7181 | 5.373 | 5.3927 |
| 05/31/2018 | 5.3927 | 5.4026 | 5.1758 | 5.2744 |
| 06/03/2018 | 5.2448 | 5.373 | 5.2054 | 5.2153 |
| 06/04/2018 | 5.2547 | 5.2843 | 5.1463 | 5.1561 |
| 06/05/2018 | 5.1955 | 5.2251 | 5.0378 | 5.1955 |
| 06/06/2018 | 5.2153 | 5.3533 | 5.1857 | 5.2744 |
| 06/07/2018 | 5.235 | 5.2448 | 5.0871 | 5.097 |
| 06/10/2018 | 5.1068 | 5.1364 | 4.9392 | 5.0772 |
| 06/11/2018 | 5.0871 | 5.166 | 5.0181 | 5.0575 |
| 06/12/2018 | 5.0181 | 5.0575 | 4.9294 | 4.9392 |
| 06/13/2018 | 4.9195 | 4.9491 | 4.7716 | 4.8209 |
| 06/17/2018 | 4.8012 | 4.9195 | 4.7519 | 4.8308 |
| 06/18/2018 | 4.7913 | 4.9688 | 4.7815 | 4.9195 |
| 06/19/2018 | 4.9096 | 4.9787 | 4.8702 | 4.8998 |
| 06/20/2018 | 4.8801 | 4.9096 | 4.8012 | 4.8111 |
| 06/21/2018 | 4.8308 | 4.8604 | 4.7519 | 4.8308 |
| 06/24/2018 | 5.1265 | 5.1561 | 4.6632 | 4.6928 |
| 06/25/2018 | 4.7223 | 4.7815 | 4.7026 | 4.742 |
| 06/26/2018 | 4.7322 | 4.8801 | 4.7223 | 4.8406 |
| 06/27/2018 | 4.8308 | 4.9096 | 4.8209 | 4.8505 |
| 06/28/2018 | 4.8801 | 4.9294 | 4.8308 | 4.8406 |
| 07/01/2018 | 4.8111 | 4.8604 | 4.7519 | 4.8209 |
| 07/02/2018 | 4.8406 | 4.8505 | 4.7519 | 4.7716 |
| 07/03/2018 | 4.7618 | 4.8899 | 4.7519 | 4.8702 |
| 07/04/2018 | 4.8899 | 4.9984 | 4.8801 | 4.9688 |
| 07/05/2018 | 4.9984 | 5.0181 | 4.8899 | 4.9294 |
| 07/08/2018 | 4.9688 | 5.0378 | 4.9688 | 4.9787 |
| 07/09/2018 | 4.8998 | 4.9392 | 4.6139 | 4.6237 |
| 07/10/2018 | 4.5843 | 4.5843 | 4.1407 | 4.1702 |
| 07/11/2018 | 4.19 | 4.2393 | 3.9632 | 4.0224 |
| 07/12/2018 | 4.0519 | 4.0717 | 3.9731 | 4.0125 |
| 07/15/2018 | 4.0717 | 4.0717 | 3.8252 | 3.835 |
| 07/16/2018 | 3.8153 | 3.9336 | 3.7956 | 3.9041 |
| 07/17/2018 | 3.9041 | 4.0224 | 3.835 | 3.9336 |
| 07/18/2018 | 3.9731 | 3.9928 | 3.8942 | 3.8942 |
| 07/19/2018 | 3.9139 | 4.0322 | 3.9041 | 3.9928 |
| 07/22/2018 | 4.0618 | 4.19 | 4.0421 | 4.1801 |
| 07/23/2018 | 4.19 | 4.1998 | 3.9139 | 3.9139 |
| 07/24/2018 | 3.9336 | 4.1801 | 3.9139 | 4.0914 |
| 07/25/2018 | 4.1111 | 4.1702 | 3.9928 | 4.0322 |
| 07/26/2018 | 4.0224 | 4.0717 | 3.8942 | 3.9632 |
| 07/29/2018 | 3.9435 | 3.9829 | 3.9041 | 3.9632 |
| 07/30/2018 | 3.9435 | 4.1111 | 3.9435 | 4.0618 |
| 07/31/2018 | 4.0914 | 4.1209 | 4.0224 | 4.0717 |
| 08/01/2018 | 3.9336 | 3.9632 | 3.8646 | 3.8942 |
| 08/02/2018 | 3.8942 | 3.9731 | 3.8843 | 3.9336 |
| 08/05/2018 | 3.9238 | 3.9731 | 3.8252 | 3.8745 |
| 08/06/2018 | 3.8942 | 4.1012 | 3.8646 | 4.0618 |
| 08/07/2018 | 4.0914 | 4.0914 | 4.0026 | 4.0421 |
| 08/08/2018 | 3.9829 | 4.1308 | 3.9533 | 4.0026 |
| 08/09/2018 | 3.9435 | 4.0322 | 3.628 | 3.8252 |
| 08/12/2018 | 3.7463 | 3.8449 | 3.2534 | 3.4407 |
| 08/13/2018 | 3.5886 | 3.6576 | 3.4703 | 3.5491 |
| 08/14/2018 | 3.6477 | 3.6674 | 3.4407 | 3.49 |
| 08/15/2018 | 3.63 | 3.64 | 3.33 | 3.33 |
| 08/16/2018 | 3.29 | 3.41 | 3.23 | 3.39 |
| 08/19/2018 | 3.41 | 3.45 | 3.39 | 3.44 |
| 08/26/2018 | 3.47 | 3.48 | 3.41 | 3.48 |
| 08/27/2018 | 3.5 | 3.6 | 3.46 | 3.6 |
| 08/28/2018 | 3.55 | 3.61 | 3.51 | 3.55 |
| 08/30/2018 | 3.55 | 3.57 | 3.43 | 3.46 |
| 09/02/2018 | 3.43 | 3.52 | 3.42 | 3.47 |
| 09/03/2018 | 3.48 | 3.51 | 3.42 | 3.43 |
| 09/04/2018 | 3.41 | 3.43 | 3.36 | 3.37 |
| 09/05/2018 | 3.38 | 3.4 | 3.36 | 3.37 |
| 09/06/2018 | 3.37 | 3.39 | 3.34 | 3.36 |
| 09/09/2018 | 3.36 | 3.37 | 3.24 | 3.24 |
| 09/10/2018 | 3.25 | 3.27 | 3.17 | 3.18 |
| 09/11/2018 | 3.2 | 3.22 | 3.06 | 3.08 |
| 09/12/2018 | 3.1 | 3.21 | 2.98 | 3.13 |
| 09/13/2018 | 3.18 | 3.28 | 3.15 | 3.19 |
| 09/16/2018 | 3.16 | 3.17 | 3.08 | 3.11 |
| 09/17/2018 | 3.13 | 3.16 | 3.11 | 3.13 |
| 09/18/2018 | 3.16 | 3.3 | 3.14 | 3.29 |
| 09/19/2018 | 3.3 | 3.39 | 3.17 | 3.19 |
| 09/20/2018 | 3.21 | 3.31 | 3.2 | 3.3 |
| 09/23/2018 | 3.31 | 3.68 | 3.31 | 3.61 |
| 09/24/2018 | 3.66 | 3.66 | 3.5 | 3.57 |
| 09/25/2018 | 3.59 | 3.72 | 3.57 | 3.66 |
| 09/26/2018 | 3.66 | 3.74 | 3.58 | 3.71 |
| 09/27/2018 | 3.75 | 3.88 | 3.71 | 3.79 |
| 09/30/2018 | 3.81 | 3.83 | 3.65 | 3.65 |
| 10/01/2018 | 3.62 | 3.65 | 3.49 | 3.56 |
| 10/02/2018 | 3.57 | 3.58 | 3.43 | 3.43 |
| 10/03/2018 | 3.42 | 3.42 | 3.21 | 3.21 |
| 10/04/2018 | 3.21 | 3.35 | 3.21 | 3.34 |
| 10/07/2018 | 3.3 | 3.56 | 3.27 | 3.54 |
| 10/08/2018 | 3.56 | 3.63 | 3.51 | 3.58 |
| 10/09/2018 | 3.61 | 3.74 | 3.57 | 3.64 |
| 10/10/2018 | 3.63 | 3.7 | 3.53 | 3.59 |
| 10/11/2018 | 3.69 | 3.86 | 3.51 | 3.8 |
| 10/14/2018 | 3.83 | 3.98 | 3.83 | 3.92 |
| 10/15/2018 | 3.94 | 4.01 | 3.89 | 3.98 |
| 10/16/2018 | 4.05 | 4.14 | 4.01 | 4.12 |
| 10/17/2018 | 4.12 | 4.13 | 3.9 | 3.92 |
| 10/18/2018 | 3.93 | 3.95 | 3.76 | 3.78 |
| 10/21/2018 | 3.85 | 3.86 | 3.59 | 3.62 |
| 10/22/2018 | 3.56 | 3.63 | 3.48 | 3.55 |
| 10/23/2018 | 3.57 | 3.63 | 3.54 | 3.55 |
| 10/24/2018 | 3.49 | 3.59 | 3.46 | 3.58 |
| 10/25/2018 | 3.59 | 3.6 | 3.35 | 3.36 |
| 10/29/2018 | 3.38 | 3.49 | 3.33 | 3.46 |
| 10/30/2018 | 3.52 | 3.53 | 3.36 | 3.42 |
| 10/31/2018 | 3.44 | 3.67 | 3.41 | 3.67 |
| 11/01/2018 | 3.69 | 3.88 | 3.62 | 3.8 |
| 11/04/2018 | 3.88 | 3.92 | 3.79 | 3.87 |
| 11/05/2018 | 3.88 | 3.89 | 3.68 | 3.71 |
| 11/06/2018 | 3.72 | 3.85 | 3.71 | 3.79 |
| 11/07/2018 | 3.81 | 3.86 | 3.62 | 3.69 |
| 11/08/2018 | 3.69 | 3.72 | 3.56 | 3.69 |
| 11/11/2018 | 3.73 | 3.78 | 3.66 | 3.67 |
| 11/12/2018 | 3.69 | 3.82 | 3.65 | 3.75 |
| 11/13/2018 | 3.67 | 3.67 | 3.58 | 3.65 |
| 11/14/2018 | 3.66 | 3.73 | 3.61 | 3.63 |
| 11/15/2018 | 3.67 | 3.71 | 3.62 | 3.65 |
| 11/18/2018 | 3.65 | 3.7 | 3.64 | 3.67 |
| 11/19/2018 | 3.66 | 3.74 | 3.53 | 3.55 |
| 11/20/2018 | 3.58 | 3.67 | 3.56 | 3.67 |
| 11/21/2018 | 3.68 | 3.69 | 3.6 | 3.64 |
| 11/22/2018 | 3.65 | 3.69 | 3.63 | 3.69 |
| 11/25/2018 | 3.71 | 3.83 | 3.71 | 3.77 |
| 11/26/2018 | 3.78 | 3.87 | 3.75 | 3.82 |
| 11/27/2018 | 3.83 | 3.9 | 3.79 | 3.85 |
| 11/28/2018 | 3.97 | 4.04 | 3.91 | 3.99 |
| 11/29/2018 | 3.99 | 4.04 | 3.87 | 4.01 |
| 12/02/2018 | 4.1 | 4.13 | 4.03 | 4.03 |
| 12/03/2018 | 4.02 | 4.06 | 3.85 | 3.88 |
| 12/04/2018 | 3.8 | 3.96 | 3.76 | 3.86 |
| 12/05/2018 | 3.82 | 3.86 | 3.74 | 3.79 |
| 12/06/2018 | 3.83 | 3.94 | 3.82 | 3.92 |
| 12/09/2018 | 3.88 | 3.95 | 3.87 | 3.91 |
| 12/10/2018 | 3.92 | 4.03 | 3.92 | 3.94 |
| 12/11/2018 | 3.95 | 4.04 | 3.77 | 3.78 |
| 12/12/2018 | 3.81 | 3.89 | 3.8 | 3.87 |
| 12/13/2018 | 3.83 | 3.86 | 3.71 | 3.81 |
| 12/16/2018 | 3.8 | 3.84 | 3.69 | 3.69 |
| 12/17/2018 | 3.67 | 3.8 | 3.67 | 3.77 |
| 12/18/2018 | 3.79 | 3.92 | 3.76 | 3.91 |
| 12/19/2018 | 3.85 | 3.94 | 3.83 | 3.91 |
| 12/20/2018 | 3.91 | 3.95 | 3.83 | 3.91 |
| 12/23/2018 | 3.93 | 3.95 | 3.89 | 3.9 |
| 12/24/2018 | 3.88 | 3.89 | 3.84 | 3.88 |
| 12/25/2018 | 3.9 | 3.91 | 3.87 | 3.89 |
| 12/26/2018 | 3.94 | 3.94 | 3.88 | 3.89 |
| 12/27/2018 | 3.9 | 3.92 | 3.86 | 3.89 |
| 12/30/2018 | 3.89 | 3.91 | 3.87 | 3.9 |