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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.8773
CLOSE 11.8283
Low
LOW 7.88
High
HIGH 18.21
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 12.04 | 12.55 | 11.93 | 12.2 |
| 01/02/2023 | 12.24 | 12.31 | 11.93 | 11.99 |
| 01/03/2023 | 12.1 | 12.32 | 11.74 | 11.81 |
| 01/04/2023 | 11.88 | 11.95 | 10.64 | 10.64 |
| 01/05/2023 | 10.74 | 11.18 | 10.21 | 10.98 |
| 01/08/2023 | 11.1 | 11.11 | 10.27 | 10.61 |
| 01/09/2023 | 10.6 | 10.68 | 10.03 | 10.03 |
| 01/10/2023 | 10.03 | 10.16 | 9.5 | 9.5 |
| 01/11/2023 | 9.8 | 9.93 | 8.99 | 9.78 |
| 01/12/2023 | 9.66 | 9.93 | 9.48 | 9.67 |
| 01/15/2023 | 9.74 | 10.58 | 9.74 | 10.48 |
| 01/16/2023 | 10.53 | 10.92 | 10.22 | 10.45 |
| 01/17/2023 | 10.47 | 10.74 | 10.18 | 10.22 |
| 01/18/2023 | 10.24 | 10.53 | 10.12 | 10.17 |
| 01/19/2023 | 10.25 | 11.09 | 10.24 | 10.86 |
| 01/22/2023 | 11.03 | 11.49 | 10.62 | 10.94 |
| 01/23/2023 | 10.95 | 11.2 | 10.5 | 10.76 |
| 01/24/2023 | 10.91 | 10.96 | 10.08 | 10.4 |
| 01/25/2023 | 10.38 | 10.45 | 10.01 | 10.05 |
| 01/26/2023 | 9.92 | 9.99 | 9.43 | 9.72 |
| 01/29/2023 | 9.72 | 9.96 | 9.46 | 9.47 |
| 01/30/2023 | 9.42 | 9.72 | 9.28 | 9.45 |
| 01/31/2023 | 9.49 | 9.62 | 8.71 | 8.71 |
| 02/01/2023 | 8.75 | 8.86 | 8.04 | 8.49 |
| 02/02/2023 | 8.51 | 9.14 | 8.49 | 9.1 |
| 02/05/2023 | 8.77 | 8.99 | 8.49 | 8.8 |
| 02/06/2023 | 8.79 | 8.79 | 7.92 | 8.02 |
| 02/14/2023 | 8.74 | 8.82 | 8.42 | 8.82 |
| 02/15/2023 | 9.61 | 9.7 | 9.11 | 9.2 |
| 02/16/2023 | 9.21 | 9.86 | 9 | 9.86 |
| 02/19/2023 | 10.08 | 10.56 | 9.84 | 9.86 |
| 02/20/2023 | 9.84 | 9.84 | 9.44 | 9.51 |
| 02/21/2023 | 9.5 | 9.73 | 9.35 | 9.41 |
| 02/22/2023 | 9.45 | 9.68 | 9.24 | 9.35 |
| 02/23/2023 | 9.36 | 9.39 | 9.14 | 9.14 |
| 02/26/2023 | 9.15 | 9.63 | 9.06 | 9.6 |
| 02/27/2023 | 9.68 | 9.79 | 9.36 | 9.65 |
| 02/28/2023 | 9.7 | 9.74 | 9.57 | 9.6 |
| 03/01/2023 | 9.58 | 9.8 | 9.56 | 9.57 |
| 03/02/2023 | 9.58 | 9.74 | 9.31 | 9.64 |
| 03/05/2023 | 9.7 | 10.37 | 9.69 | 10.22 |
| 03/06/2023 | 10.24 | 10.54 | 9.91 | 9.91 |
| 03/07/2023 | 9.91 | 10.45 | 9.88 | 10.32 |
| 03/08/2023 | 10.3 | 10.6 | 10.02 | 10.15 |
| 03/09/2023 | 10.06 | 10.4 | 10.02 | 10.12 |
| 03/12/2023 | 10.17 | 10.21 | 9.66 | 9.66 |
| 03/13/2023 | 9.63 | 9.87 | 9.5 | 9.5 |
| 03/14/2023 | 9.6 | 9.65 | 9.36 | 9.6 |
| 03/15/2023 | 9.64 | 9.76 | 9.46 | 9.58 |
| 03/16/2023 | 9.65 | 9.73 | 9.27 | 9.27 |
| 03/19/2023 | 9.35 | 9.51 | 9.2 | 9.33 |
| 03/20/2023 | 9.32 | 9.7 | 8.92 | 9.12 |
| 03/21/2023 | 9.19 | 9.56 | 9.13 | 9.36 |
| 03/22/2023 | 9.29 | 9.46 | 9.25 | 9.43 |
| 03/23/2023 | 9.45 | 9.57 | 9.31 | 9.31 |
| 03/26/2023 | 9.31 | 9.35 | 9.16 | 9.16 |
| 03/27/2023 | 9.16 | 9.24 | 8.75 | 8.84 |
| 03/28/2023 | 8.81 | 9.02 | 8.8 | 9.02 |
| 03/29/2023 | 9.02 | 9.18 | 8.98 | 9.03 |
| 03/30/2023 | 8.99 | 9.2 | 8.91 | 8.95 |
| 04/02/2023 | 8.91 | 9.09 | 8.77 | 9.01 |
| 04/03/2023 | 9.03 | 9.08 | 8.92 | 9.06 |
| 04/04/2023 | 9.07 | 9.2 | 8.98 | 9 |
| 04/05/2023 | 9.04 | 9.1 | 8.86 | 8.95 |
| 04/06/2023 | 8.95 | 8.99 | 8.85 | 8.9 |
| 04/09/2023 | 8.94 | 9.11 | 8.94 | 9.06 |
| 04/10/2023 | 9.1 | 9.22 | 9.05 | 9.12 |
| 04/11/2023 | 9.14 | 9.44 | 9.13 | 9.31 |
| 04/12/2023 | 9.33 | 9.74 | 9.33 | 9.39 |
| 04/13/2023 | 9.43 | 9.52 | 9.3 | 9.32 |
| 04/16/2023 | 9.38 | 9.6 | 9.36 | 9.38 |
| 04/17/2023 | 9.42 | 9.57 | 9.32 | 9.37 |
| 04/18/2023 | 9.36 | 10.3 | 9.19 | 10.3 |
| 04/19/2023 | 9.9 | 11 | 9.7 | 9.72 |
| 04/23/2023 | 9.72 | 9.86 | 9.35 | 9.38 |
| 04/24/2023 | 9.43 | 9.44 | 8.97 | 8.99 |
| 04/25/2023 | 9.01 | 9.07 | 8.68 | 8.72 |
| 04/26/2023 | 8.71 | 8.83 | 8.65 | 8.67 |
| 04/27/2023 | 8.72 | 8.73 | 8.2 | 8.6 |
| 05/01/2023 | 8.64 | 9.09 | 8.35 | 8.42 |
| 05/02/2023 | 8.85 | 8.96 | 8.07 | 8.19 |
| 05/03/2023 | 8.14 | 8.32 | 8.08 | 8.13 |
| 05/04/2023 | 8.13 | 8.19 | 7.91 | 7.91 |
| 05/07/2023 | 7.98 | 8.48 | 7.88 | 8.37 |
| 05/08/2023 | 8.31 | 8.76 | 8.29 | 8.41 |
| 05/09/2023 | 8.41 | 8.57 | 8.31 | 8.32 |
| 05/10/2023 | 8.29 | 9.15 | 8.29 | 9.14 |
| 05/11/2023 | 9.22 | 9.7 | 9.04 | 9.16 |
| 05/14/2023 | 8.55 | 9.03 | 8.41 | 8.49 |
| 05/15/2023 | 8.63 | 8.64 | 8.3 | 8.6 |
| 05/16/2023 | 8.68 | 8.88 | 8.5 | 8.64 |
| 05/17/2023 | 8.61 | 8.75 | 8.28 | 8.39 |
| 05/21/2023 | 8.52 | 8.77 | 8.3 | 8.5 |
| 05/22/2023 | 8.47 | 8.6 | 8.34 | 8.44 |
| 05/23/2023 | 8.41 | 8.51 | 8.29 | 8.31 |
| 05/24/2023 | 8.34 | 8.92 | 8.31 | 8.68 |
| 05/25/2023 | 8.73 | 9.18 | 8.67 | 9.01 |
| 05/28/2023 | 9.6 | 9.6 | 9.13 | 9.29 |
| 05/29/2023 | 9.51 | 10.15 | 9.5 | 10 |
| 05/30/2023 | 9.95 | 9.97 | 9.35 | 9.38 |
| 05/31/2023 | 9.5 | 9.73 | 9.4 | 9.52 |
| 06/01/2023 | 10.01 | 10.12 | 9.76 | 9.89 |
| 06/04/2023 | 10.18 | 10.21 | 9.87 | 10.04 |
| 06/05/2023 | 10.03 | 10.09 | 9.85 | 9.92 |
| 06/06/2023 | 10 | 10.26 | 9.9 | 10.08 |
| 06/07/2023 | 10.06 | 10.44 | 10.02 | 10.22 |
| 06/08/2023 | 10.6 | 10.72 | 10.17 | 10.22 |
| 06/11/2023 | 10.27 | 10.36 | 9.95 | 9.95 |
| 06/12/2023 | 9.99 | 10.12 | 9.69 | 9.76 |
| 06/13/2023 | 9.78 | 10.2 | 9.73 | 9.95 |
| 06/14/2023 | 9.95 | 10.19 | 9.95 | 10.17 |
| 06/15/2023 | 10.28 | 10.5 | 10.19 | 10.19 |
| 06/18/2023 | 10.15 | 10.18 | 9.63 | 9.63 |
| 06/19/2023 | 9.55 | 9.81 | 9.43 | 9.46 |
| 06/20/2023 | 9.52 | 9.61 | 9.23 | 9.27 |
| 06/21/2023 | 9.32 | 9.62 | 9.24 | 9.47 |
| 06/22/2023 | 9.58 | 9.91 | 9.56 | 9.8 |
| 06/25/2023 | 10.1 | 10.22 | 10 | 10.05 |
| 06/26/2023 | 9.96 | 10.04 | 9.91 | 9.91 |
| 07/02/2023 | 10.01 | 10.21 | 10.01 | 10.18 |
| 07/03/2023 | 10.44 | 10.87 | 10.34 | 10.54 |
| 07/04/2023 | 10.57 | 10.66 | 10.31 | 10.46 |
| 07/05/2023 | 10.5 | 10.68 | 10.37 | 10.37 |
| 07/06/2023 | 10.32 | 10.57 | 10.3 | 10.42 |
| 07/09/2023 | 10.52 | 10.78 | 10.43 | 10.73 |
| 07/10/2023 | 11.16 | 11.17 | 10.81 | 11.08 |
| 07/11/2023 | 11.01 | 11.59 | 10.96 | 11.3 |
| 07/12/2023 | 11.38 | 11.85 | 11.22 | 11.48 |
| 07/13/2023 | 11.55 | 11.71 | 11.13 | 11.18 |
| 07/16/2023 | 11.24 | 11.57 | 10.98 | 11.57 |
| 07/17/2023 | 11.61 | 11.68 | 10.78 | 10.78 |
| 07/18/2023 | 10.8 | 11.06 | 10.61 | 11.06 |
| 07/19/2023 | 11.2 | 11.3 | 10.78 | 10.98 |
| 07/20/2023 | 10.91 | 11.01 | 10.63 | 10.68 |
| 07/23/2023 | 10.75 | 10.82 | 10.51 | 10.62 |
| 07/24/2023 | 10.63 | 10.88 | 10.5 | 10.62 |
| 07/25/2023 | 10.57 | 10.63 | 10.38 | 10.54 |
| 07/26/2023 | 10.61 | 10.82 | 10.57 | 10.75 |
| 07/27/2023 | 11 | 11.32 | 10.94 | 11.16 |
| 07/30/2023 | 11.3 | 12.18 | 11.2 | 12.07 |
| 07/31/2023 | 12.15 | 12.74 | 11.91 | 12.12 |
| 08/01/2023 | 12.2 | 12.69 | 12 | 12.55 |
| 08/02/2023 | 12.46 | 12.61 | 12.01 | 12.07 |
| 08/03/2023 | 12.29 | 12.42 | 12.07 | 12.29 |
| 08/06/2023 | 12.37 | 12.55 | 12.19 | 12.27 |
| 08/07/2023 | 12.27 | 12.56 | 12.19 | 12.33 |
| 08/08/2023 | 12.32 | 13.55 | 12.24 | 13.24 |
| 08/09/2023 | 13 | 13.98 | 12.35 | 12.35 |
| 08/10/2023 | 12.36 | 12.49 | 12.02 | 12.41 |
| 08/13/2023 | 12.55 | 12.93 | 12.22 | 12.32 |
| 08/14/2023 | 12.4 | 13.27 | 12.34 | 13.03 |
| 08/15/2023 | 13.1 | 13.25 | 12.8 | 12.94 |
| 08/16/2023 | 13.01 | 13.23 | 12.84 | 12.92 |
| 08/17/2023 | 13 | 13.49 | 12.54 | 12.81 |
| 08/20/2023 | 12.41 | 13.47 | 12.19 | 13.39 |
| 08/21/2023 | 13.47 | 13.63 | 13 | 13.15 |
| 08/22/2023 | 13.2 | 13.68 | 13.17 | 13.25 |
| 08/23/2023 | 13.29 | 14.51 | 13.29 | 13.85 |
| 08/24/2023 | 13.9 | 13.92 | 13.24 | 13.51 |
| 08/27/2023 | 13.71 | 14.26 | 13.7 | 13.8 |
| 08/28/2023 | 13.85 | 14.07 | 13.57 | 13.65 |
| 08/30/2023 | 13.75 | 13.79 | 13.49 | 13.58 |
| 08/31/2023 | 13.65 | 13.94 | 13.56 | 13.81 |
| 09/03/2023 | 13.95 | 14.91 | 13.9 | 14.34 |
| 09/04/2023 | 14.42 | 15.53 | 14.37 | 15.27 |
| 09/05/2023 | 15.5 | 15.7 | 14.78 | 15.04 |
| 09/06/2023 | 15.08 | 15.64 | 15.06 | 15.44 |
| 09/07/2023 | 15.51 | 15.88 | 15.22 | 15.37 |
| 09/10/2023 | 15.5 | 15.56 | 14.32 | 14.45 |
| 09/11/2023 | 14.49 | 15.06 | 14.15 | 14.3 |
| 09/12/2023 | 14.3 | 14.7 | 13.82 | 13.89 |
| 09/13/2023 | 13.92 | 13.99 | 13.4 | 13.96 |
| 09/14/2023 | 14.07 | 15.13 | 13.84 | 14.35 |
| 09/17/2023 | 13.9 | 14.14 | 13.44 | 13.44 |
| 09/18/2023 | 13.47 | 13.66 | 13.2 | 13.53 |
| 09/19/2023 | 13.6 | 13.99 | 13.43 | 13.46 |
| 09/20/2023 | 13.46 | 13.77 | 13.35 | 13.64 |
| 09/21/2023 | 13.65 | 13.9 | 13.41 | 13.5 |
| 09/24/2023 | 13.59 | 13.96 | 13.52 | 13.9 |
| 09/25/2023 | 13.98 | 14.41 | 13.84 | 14.15 |
| 09/26/2023 | 14.18 | 14.47 | 14.03 | 14.25 |
| 09/27/2023 | 14.39 | 14.43 | 14 | 14.14 |
| 09/28/2023 | 14.2 | 14.53 | 14.2 | 14.38 |
| 10/01/2023 | 14.67 | 15.68 | 14.58 | 15.22 |
| 10/02/2023 | 15.34 | 15.43 | 14.89 | 15.21 |
| 10/03/2023 | 15.71 | 15.96 | 15.3 | 15.3 |
| 10/04/2023 | 15.42 | 16.32 | 15.41 | 16.07 |
| 10/05/2023 | 15.8 | 16.63 | 15.75 | 16.19 |
| 10/08/2023 | 15.81 | 17 | 15.8 | 16.5 |
| 10/09/2023 | 16.96 | 17.23 | 16.56 | 17.17 |
| 10/10/2023 | 17.35 | 17.69 | 17.03 | 17.48 |
| 10/11/2023 | 17.66 | 18.21 | 17.4 | 18 |
| 10/12/2023 | 18.02 | 18.14 | 17.11 | 17.11 |
| 10/15/2023 | 17.5 | 17.55 | 16.38 | 16.49 |
| 10/16/2023 | 16.5 | 17.55 | 16.41 | 17.27 |
| 10/17/2023 | 16.99 | 17.19 | 16.24 | 16.4 |
| 10/18/2023 | 16.49 | 17.37 | 16.47 | 16.82 |
| 10/19/2023 | 16.55 | 17.21 | 16.01 | 16.24 |
| 10/22/2023 | 16.79 | 17.03 | 16.07 | 16.96 |
| 10/23/2023 | 17.17 | 17.65 | 16.85 | 17.3 |
| 10/24/2023 | 17.35 | 17.64 | 16.08 | 16.08 |
| 10/25/2023 | 16.4 | 16.85 | 15.8 | 16.54 |
| 10/26/2023 | 16.74 | 17.13 | 16.65 | 17.04 |
| 10/29/2023 | 17.03 | 17.52 | 16.86 | 16.93 |
| 10/30/2023 | 17.04 | 17.08 | 16.24 | 16.3 |
| 10/31/2023 | 16.42 | 16.56 | 15.54 | 16.2 |
| 11/01/2023 | 16.4 | 16.54 | 16.14 | 16.34 |
| 11/02/2023 | 16.37 | 17.31 | 16.28 | 17.2 |
| 11/05/2023 | 17.5 | 18.08 | 17.4 | 18 |
| 11/06/2023 | 18 | 18.05 | 17.37 | 17.6 |
| 11/07/2023 | 17.82 | 17.86 | 16.95 | 17.15 |
| 11/08/2023 | 16.9 | 17.28 | 16.72 | 16.9 |
| 11/09/2023 | 16.84 | 16.9 | 16.1 | 16.19 |
| 11/12/2023 | 16.19 | 16.19 | 15.35 | 15.35 |
| 11/13/2023 | 15.35 | 15.43 | 14.82 | 15.16 |
| 11/14/2023 | 15.28 | 15.3 | 14.85 | 14.97 |
| 11/15/2023 | 15 | 15.38 | 14.94 | 15.32 |
| 11/16/2023 | 15.3 | 15.4 | 15.15 | 15.2 |
| 11/19/2023 | 15.28 | 15.49 | 15.07 | 15.15 |
| 11/20/2023 | 15.2 | 15.27 | 14.97 | 15.1 |
| 11/21/2023 | 15.09 | 15.27 | 15.07 | 15.1 |
| 11/22/2023 | 15.15 | 15.5 | 15.12 | 15.25 |
| 11/23/2023 | 15.28 | 15.32 | 14.72 | 14.9 |
| 11/26/2023 | 15.01 | 15.26 | 14.96 | 15.16 |
| 11/27/2023 | 15.15 | 15.18 | 14.7 | 14.78 |
| 11/28/2023 | 14.79 | 14.83 | 14.25 | 14.26 |
| 11/29/2023 | 14.28 | 14.35 | 13.86 | 13.9 |
| 11/30/2023 | 14.16 | 14.32 | 13.91 | 13.98 |
| 12/03/2023 | 13.96 | 14.02 | 13.61 | 13.93 |
| 12/04/2023 | 13.91 | 14.23 | 13.9 | 14.02 |
| 12/05/2023 | 14.01 | 14.39 | 13.78 | 13.78 |
| 12/06/2023 | 13.78 | 13.84 | 13.21 | 13.5 |
| 12/07/2023 | 13.51 | 13.87 | 13.5 | 13.78 |
| 12/10/2023 | 13.78 | 13.96 | 13.48 | 13.54 |
| 12/11/2023 | 13.49 | 13.74 | 13.39 | 13.54 |
| 12/12/2023 | 13.52 | 13.67 | 13.07 | 13.07 |
| 12/13/2023 | 13.23 | 13.66 | 13.05 | 13.55 |
| 12/14/2023 | 13.55 | 14.13 | 13.55 | 14.04 |
| 12/17/2023 | 13.94 | 14.59 | 13.82 | 14.35 |
| 12/18/2023 | 14.34 | 14.49 | 13.63 | 13.9 |
| 12/19/2023 | 13.88 | 13.94 | 13.5 | 13.9 |
| 12/20/2023 | 13.92 | 14.1 | 13.69 | 13.87 |
| 12/21/2023 | 13.97 | 13.99 | 13.5 | 13.5 |
| 12/24/2023 | 13.32 | 13.34 | 12.65 | 12.65 |
| 12/25/2023 | 12.76 | 12.76 | 12.29 | 12.32 |
| 12/26/2023 | 12.25 | 12.48 | 11.96 | 12.22 |
| 12/27/2023 | 12.3 | 12.52 | 12.26 | 12.41 |
| 12/28/2023 | 12.42 | 12.96 | 12.42 | 12.84 |