VAKFN
VAKIF FİNANSAL KİRALAMA A.Ş. (VAKFN)
0.910
₺
-0.030 (%-3.19)
VAKFN: VAKIF FİNANSAL KİRALAMA A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for VAKIF FİNANSAL KİRALAMA A.Ş..
Historical Chart
Loading chart...
Average
OPEN 1.4523
CLOSE 1.4484
Low
LOW 1.0792
High
HIGH 2.1167
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 1.1142 | 1.1317 | 1.0792 | 1.12 |
| 01/02/2025 | 1.1258 | 1.1433 | 1.1142 | 1.1375 |
| 01/05/2025 | 1.1492 | 1.2483 | 1.1433 | 1.2483 |
| 01/06/2025 | 1.26 | 1.3067 | 1.2483 | 1.2483 |
| 01/07/2025 | 1.2483 | 1.2658 | 1.1958 | 1.2017 |
| 01/08/2025 | 1.2133 | 1.2483 | 1.2075 | 1.2367 |
| 01/09/2025 | 1.2367 | 1.2542 | 1.2075 | 1.2133 |
| 01/12/2025 | 1.2192 | 1.225 | 1.19 | 1.1958 |
| 01/13/2025 | 1.2075 | 1.2192 | 1.1783 | 1.19 |
| 01/14/2025 | 1.1958 | 1.1958 | 1.1608 | 1.1725 |
| 01/15/2025 | 1.19 | 1.2075 | 1.1667 | 1.1958 |
| 01/16/2025 | 1.2017 | 1.225 | 1.1842 | 1.2075 |
| 01/19/2025 | 1.2192 | 1.2367 | 1.1842 | 1.19 |
| 01/20/2025 | 1.1842 | 1.2133 | 1.1783 | 1.1958 |
| 01/21/2025 | 1.2017 | 1.2192 | 1.19 | 1.2133 |
| 01/22/2025 | 1.2133 | 1.2192 | 1.1783 | 1.1842 |
| 01/23/2025 | 1.1842 | 1.2192 | 1.1842 | 1.2133 |
| 01/26/2025 | 1.2075 | 1.2192 | 1.1842 | 1.19 |
| 01/27/2025 | 1.1958 | 1.2075 | 1.1842 | 1.1958 |
| 01/28/2025 | 1.2017 | 1.2133 | 1.1842 | 1.1842 |
| 01/29/2025 | 1.19 | 1.2017 | 1.1667 | 1.1783 |
| 01/30/2025 | 1.1842 | 1.1842 | 1.1433 | 1.155 |
| 02/02/2025 | 1.1492 | 1.1492 | 1.1083 | 1.1142 |
| 02/03/2025 | 1.1258 | 1.2192 | 1.1258 | 1.2017 |
| 02/04/2025 | 1.2017 | 1.2133 | 1.1142 | 1.12 |
| 02/05/2025 | 1.1258 | 1.1667 | 1.1258 | 1.155 |
| 02/06/2025 | 1.1608 | 1.1725 | 1.155 | 1.1667 |
| 02/09/2025 | 1.1083 | 1.1317 | 1.0908 | 1.1083 |
| 02/10/2025 | 1.1142 | 1.1433 | 1.1142 | 1.12 |
| 02/11/2025 | 1.1258 | 1.1375 | 1.0967 | 1.1258 |
| 02/12/2025 | 1.1317 | 1.1375 | 1.12 | 1.1258 |
| 02/13/2025 | 1.1317 | 1.1492 | 1.1258 | 1.1317 |
| 02/16/2025 | 1.1317 | 1.1492 | 1.12 | 1.1433 |
| 02/17/2025 | 1.1433 | 1.1958 | 1.1433 | 1.1725 |
| 02/18/2025 | 1.1725 | 1.1958 | 1.1433 | 1.1433 |
| 02/19/2025 | 1.1492 | 1.1608 | 1.1433 | 1.1492 |
| 02/20/2025 | 1.1492 | 1.1608 | 1.1025 | 1.12 |
| 02/23/2025 | 1.1317 | 1.1375 | 1.12 | 1.1258 |
| 02/24/2025 | 1.1258 | 1.1433 | 1.1083 | 1.1142 |
| 02/25/2025 | 1.12 | 1.1258 | 1.1025 | 1.1025 |
| 02/26/2025 | 1.1025 | 1.12 | 1.0967 | 1.1083 |
| 02/27/2025 | 1.1083 | 1.12 | 1.0967 | 1.1025 |
| 03/02/2025 | 1.1083 | 1.1258 | 1.1083 | 1.1142 |
| 03/03/2025 | 1.1142 | 1.1258 | 1.1025 | 1.1083 |
| 03/04/2025 | 1.1142 | 1.1375 | 1.1083 | 1.1258 |
| 03/05/2025 | 1.1317 | 1.2017 | 1.1317 | 1.19 |
| 03/06/2025 | 1.1842 | 1.3067 | 1.1842 | 1.3067 |
| 03/09/2025 | 1.365 | 1.3825 | 1.3125 | 1.3242 |
| 03/10/2025 | 1.3358 | 1.3592 | 1.2775 | 1.3067 |
| 03/11/2025 | 1.3183 | 1.3183 | 1.2775 | 1.295 |
| 03/12/2025 | 1.3067 | 1.3592 | 1.3008 | 1.3475 |
| 03/13/2025 | 1.3533 | 1.4817 | 1.3417 | 1.4817 |
| 03/16/2025 | 1.5167 | 1.54 | 1.47 | 1.4817 |
| 03/17/2025 | 1.4817 | 1.5167 | 1.4408 | 1.47 |
| 03/18/2025 | 1.3358 | 1.4233 | 1.3242 | 1.3242 |
| 03/19/2025 | 1.3242 | 1.4117 | 1.2775 | 1.3183 |
| 03/20/2025 | 1.3183 | 1.3183 | 1.19 | 1.1958 |
| 03/23/2025 | 1.2192 | 1.2833 | 1.1492 | 1.2192 |
| 03/24/2025 | 1.26 | 1.3067 | 1.2425 | 1.2717 |
| 03/25/2025 | 1.26 | 1.3067 | 1.2367 | 1.2833 |
| 03/26/2025 | 1.3067 | 1.3767 | 1.3008 | 1.3067 |
| 03/27/2025 | 1.3125 | 1.3183 | 1.2483 | 1.3008 |
| 04/01/2025 | 1.3008 | 1.3242 | 1.2717 | 1.2833 |
| 04/02/2025 | 1.2833 | 1.4117 | 1.2833 | 1.3533 |
| 04/03/2025 | 1.3533 | 1.4233 | 1.3475 | 1.3708 |
| 04/06/2025 | 1.3475 | 1.3883 | 1.295 | 1.3592 |
| 04/07/2025 | 1.3825 | 1.4933 | 1.3825 | 1.4933 |
| 04/08/2025 | 1.4933 | 1.54 | 1.4408 | 1.4467 |
| 04/09/2025 | 1.4992 | 1.5283 | 1.4583 | 1.4583 |
| 04/10/2025 | 1.47 | 1.5283 | 1.4292 | 1.5108 |
| 04/13/2025 | 1.5283 | 1.5633 | 1.5108 | 1.5283 |
| 04/14/2025 | 1.5342 | 1.54 | 1.4 | 1.4058 |
| 04/15/2025 | 1.4058 | 1.4117 | 1.3708 | 1.4 |
| 04/16/2025 | 1.4117 | 1.4525 | 1.4117 | 1.435 |
| 04/17/2025 | 1.4467 | 1.4525 | 1.4 | 1.4233 |
| 04/20/2025 | 1.4408 | 1.4758 | 1.4175 | 1.4175 |
| 04/21/2025 | 1.3417 | 1.3475 | 1.2833 | 1.2833 |
| 04/23/2025 | 1.2833 | 1.2892 | 1.2425 | 1.2717 |
| 04/24/2025 | 1.2775 | 1.3533 | 1.2717 | 1.2833 |
| 04/27/2025 | 1.295 | 1.3067 | 1.2483 | 1.2542 |
| 04/28/2025 | 1.2542 | 1.2717 | 1.2367 | 1.2367 |
| 04/29/2025 | 1.2425 | 1.2892 | 1.2075 | 1.2133 |
| 05/01/2025 | 1.225 | 1.3008 | 1.2133 | 1.2717 |
| 05/04/2025 | 1.2892 | 1.3008 | 1.2658 | 1.2833 |
| 05/05/2025 | 1.2892 | 1.3533 | 1.2833 | 1.3358 |
| 05/06/2025 | 1.3417 | 1.3533 | 1.2833 | 1.3125 |
| 05/07/2025 | 1.3125 | 1.3825 | 1.3125 | 1.3533 |
| 05/08/2025 | 1.3592 | 1.3767 | 1.3358 | 1.3592 |
| 05/11/2025 | 1.3883 | 1.3883 | 1.3533 | 1.3767 |
| 05/12/2025 | 1.3767 | 1.4 | 1.3533 | 1.3708 |
| 05/13/2025 | 1.365 | 1.3825 | 1.3475 | 1.3475 |
| 05/14/2025 | 1.3533 | 1.3592 | 1.3183 | 1.3358 |
| 05/15/2025 | 1.3358 | 1.3533 | 1.3183 | 1.3358 |
| 05/19/2025 | 1.3475 | 1.4 | 1.3417 | 1.3592 |
| 05/20/2025 | 1.3592 | 1.3767 | 1.3475 | 1.3533 |
| 05/21/2025 | 1.3592 | 1.365 | 1.3067 | 1.3125 |
| 05/22/2025 | 1.3125 | 1.3183 | 1.2717 | 1.2833 |
| 05/25/2025 | 1.2833 | 1.295 | 1.26 | 1.2717 |
| 05/26/2025 | 1.2717 | 1.2775 | 1.225 | 1.2308 |
| 05/27/2025 | 1.2367 | 1.2658 | 1.2192 | 1.2192 |
| 05/28/2025 | 1.2308 | 1.3358 | 1.225 | 1.2367 |
| 05/29/2025 | 1.2367 | 1.2717 | 1.1958 | 1.2017 |
| 06/01/2025 | 1.2017 | 1.2075 | 1.1725 | 1.1725 |
| 06/02/2025 | 1.1842 | 1.225 | 1.1783 | 1.2192 |
| 06/03/2025 | 1.2308 | 1.26 | 1.225 | 1.2542 |
| 06/04/2025 | 1.2542 | 1.3475 | 1.2483 | 1.2658 |
| 06/09/2025 | 1.2833 | 1.3125 | 1.2717 | 1.3067 |
| 06/10/2025 | 1.3008 | 1.3067 | 1.2833 | 1.2833 |
| 06/11/2025 | 1.2717 | 1.3358 | 1.26 | 1.2717 |
| 06/12/2025 | 1.2075 | 1.2775 | 1.2017 | 1.2367 |
| 06/15/2025 | 1.2367 | 1.2483 | 1.225 | 1.2367 |
| 06/16/2025 | 1.2367 | 1.2425 | 1.225 | 1.225 |
| 06/17/2025 | 1.225 | 1.2367 | 1.19 | 1.1958 |
| 06/18/2025 | 1.2017 | 1.225 | 1.19 | 1.19 |
| 06/19/2025 | 1.2017 | 1.2308 | 1.19 | 1.2075 |
| 06/22/2025 | 1.1958 | 1.2367 | 1.1783 | 1.1958 |
| 06/23/2025 | 1.2367 | 1.26 | 1.2192 | 1.26 |
| 06/24/2025 | 1.26 | 1.3067 | 1.2425 | 1.2542 |
| 06/25/2025 | 1.26 | 1.2833 | 1.2483 | 1.2542 |
| 06/26/2025 | 1.26 | 1.2892 | 1.2425 | 1.2658 |
| 06/29/2025 | 1.2775 | 1.365 | 1.2775 | 1.3475 |
| 06/30/2025 | 1.3592 | 1.4 | 1.3417 | 1.3767 |
| 07/01/2025 | 1.4 | 1.4117 | 1.3475 | 1.3592 |
| 07/02/2025 | 1.3767 | 1.4233 | 1.365 | 1.3942 |
| 07/03/2025 | 1.4 | 1.4117 | 1.3708 | 1.3883 |
| 07/06/2025 | 1.3708 | 1.4408 | 1.3358 | 1.3708 |
| 07/07/2025 | 1.3883 | 1.4 | 1.3475 | 1.3708 |
| 07/08/2025 | 1.3767 | 1.505 | 1.3708 | 1.4817 |
| 07/09/2025 | 1.505 | 1.5517 | 1.4467 | 1.5167 |
| 07/10/2025 | 1.5167 | 1.5633 | 1.4992 | 1.5167 |
| 07/13/2025 | 1.5225 | 1.54 | 1.4525 | 1.4758 |
| 07/15/2025 | 1.4758 | 1.5517 | 1.4758 | 1.5167 |
| 07/16/2025 | 1.5283 | 1.6683 | 1.5283 | 1.6683 |
| 07/17/2025 | 1.7033 | 1.7733 | 1.6917 | 1.7033 |
| 07/20/2025 | 1.7208 | 1.7675 | 1.7033 | 1.715 |
| 07/21/2025 | 1.7325 | 1.7733 | 1.6858 | 1.6917 |
| 07/22/2025 | 1.7033 | 1.7558 | 1.6742 | 1.75 |
| 07/23/2025 | 1.7617 | 1.8025 | 1.7267 | 1.7442 |
| 07/24/2025 | 1.7383 | 1.8317 | 1.7033 | 1.75 |
| 07/27/2025 | 1.7617 | 1.8025 | 1.7617 | 1.7733 |
| 07/28/2025 | 1.8142 | 1.8433 | 1.7792 | 1.8375 |
| 07/29/2025 | 1.8492 | 1.9717 | 1.7617 | 1.7617 |
| 07/30/2025 | 1.785 | 1.9367 | 1.7617 | 1.9367 |
| 07/31/2025 | 1.9483 | 1.96 | 1.82 | 1.8433 |
| 08/03/2025 | 1.8783 | 1.89 | 1.8258 | 1.8375 |
| 08/04/2025 | 1.8492 | 1.89 | 1.8258 | 1.8317 |
| 08/05/2025 | 1.7442 | 1.7733 | 1.6858 | 1.6917 |
| 08/06/2025 | 1.6975 | 1.715 | 1.5925 | 1.5983 |
| 08/07/2025 | 1.6042 | 1.6683 | 1.5983 | 1.61 |
| 08/10/2025 | 1.6217 | 1.6392 | 1.6158 | 1.6158 |
| 08/11/2025 | 1.6217 | 1.6333 | 1.5925 | 1.61 |
| 08/12/2025 | 1.6217 | 1.6742 | 1.6158 | 1.6275 |
| 08/13/2025 | 1.6333 | 1.6625 | 1.5633 | 1.575 |
| 08/14/2025 | 1.5808 | 1.5925 | 1.5692 | 1.5867 |
| 08/17/2025 | 1.5983 | 1.6158 | 1.5867 | 1.5983 |
| 08/18/2025 | 1.6042 | 1.6392 | 1.5983 | 1.6158 |
| 08/19/2025 | 1.6275 | 1.6567 | 1.6158 | 1.6333 |
| 08/20/2025 | 1.645 | 1.6975 | 1.6333 | 1.6858 |
| 08/21/2025 | 1.6917 | 1.7267 | 1.6683 | 1.68 |
| 08/24/2025 | 1.6917 | 1.6975 | 1.6392 | 1.6683 |
| 08/25/2025 | 1.6683 | 1.6917 | 1.6392 | 1.645 |
| 08/26/2025 | 1.6508 | 1.6567 | 1.5808 | 1.5867 |
| 08/27/2025 | 1.5925 | 1.6333 | 1.5925 | 1.6158 |
| 08/28/2025 | 1.6217 | 1.6392 | 1.5867 | 1.5983 |
| 08/31/2025 | 1.6042 | 1.6217 | 1.5925 | 1.61 |
| 09/01/2025 | 1.6158 | 1.6333 | 1.4758 | 1.5575 |
| 09/02/2025 | 1.5633 | 1.5692 | 1.505 | 1.54 |
| 09/03/2025 | 1.5458 | 1.5983 | 1.5458 | 1.5925 |
| 09/04/2025 | 1.5983 | 1.7267 | 1.575 | 1.6333 |
| 09/07/2025 | 1.6217 | 1.6567 | 1.5692 | 1.575 |
| 09/08/2025 | 1.5808 | 1.6217 | 1.5575 | 1.5692 |
| 09/09/2025 | 1.5808 | 1.6158 | 1.5458 | 1.5517 |
| 09/10/2025 | 1.5417 | 1.5833 | 1.4833 | 1.4917 |
| 09/11/2025 | 1.5 | 1.5 | 1.4333 | 1.45 |
| 09/14/2025 | 1.4583 | 1.5833 | 1.425 | 1.525 |
| 09/15/2025 | 1.5333 | 1.5833 | 1.525 | 1.575 |
| 09/16/2025 | 1.5833 | 1.5833 | 1.55 | 1.5583 |
| 09/17/2025 | 1.575 | 1.6417 | 1.5583 | 1.5833 |
| 09/18/2025 | 1.5917 | 1.7167 | 1.5833 | 1.7 |
| 09/21/2025 | 1.7083 | 1.8333 | 1.7 | 1.7417 |
| 09/22/2025 | 1.725 | 1.7917 | 1.7083 | 1.7333 |
| 09/23/2025 | 1.75 | 1.775 | 1.7167 | 1.725 |
| 09/24/2025 | 1.7417 | 1.775 | 1.675 | 1.6833 |
| 09/25/2025 | 1.6833 | 1.6917 | 1.6 | 1.6333 |
| 09/28/2025 | 1.6333 | 1.6333 | 1.5667 | 1.5667 |
| 09/29/2025 | 1.5833 | 1.625 | 1.55 | 1.5667 |
| 09/30/2025 | 1.575 | 1.6 | 1.5333 | 1.5833 |
| 10/01/2025 | 1.5917 | 1.6083 | 1.5417 | 1.5583 |
| 10/02/2025 | 1.5667 | 1.575 | 1.525 | 1.525 |
| 10/05/2025 | 1.5417 | 1.5583 | 1.5083 | 1.5167 |
| 10/06/2025 | 1.5167 | 1.5417 | 1.4917 | 1.525 |
| 10/07/2025 | 1.5167 | 1.5333 | 1.4833 | 1.4917 |
| 10/08/2025 | 1.5083 | 1.525 | 1.4833 | 1.4833 |
| 10/09/2025 | 1.4917 | 1.5167 | 1.4917 | 1.5167 |
| 10/12/2025 | 1.5 | 1.5417 | 1.4833 | 1.5167 |
| 10/13/2025 | 1.525 | 1.525 | 1.4667 | 1.475 |
| 10/14/2025 | 1.4833 | 1.5167 | 1.475 | 1.5 |
| 10/15/2025 | 1.5083 | 1.5417 | 1.4917 | 1.4917 |
| 10/16/2025 | 1.5 | 1.5 | 1.45 | 1.4667 |
| 10/19/2025 | 1.475 | 1.55 | 1.475 | 1.5083 |
| 10/20/2025 | 1.5083 | 1.5417 | 1.5 | 1.525 |
| 10/21/2025 | 1.5417 | 1.55 | 1.5083 | 1.5167 |
| 10/22/2025 | 1.525 | 1.5333 | 1.5 | 1.5083 |
| 10/23/2025 | 1.5167 | 1.5833 | 1.5083 | 1.5667 |
| 10/26/2025 | 1.5583 | 1.575 | 1.5083 | 1.5167 |
| 10/27/2025 | 1.5167 | 1.5333 | 1.5083 | 1.5167 |
| 10/29/2025 | 1.5167 | 1.6083 | 1.5167 | 1.6 |
| 10/30/2025 | 1.6 | 1.6667 | 1.5667 | 1.6417 |
| 11/02/2025 | 1.6583 | 1.7667 | 1.6583 | 1.7083 |
| 11/03/2025 | 1.7 | 1.725 | 1.675 | 1.6917 |
| 11/04/2025 | 1.6917 | 1.7417 | 1.6667 | 1.725 |
| 11/05/2025 | 1.7417 | 1.75 | 1.6917 | 1.7083 |
| 11/06/2025 | 1.7083 | 1.75 | 1.6583 | 1.7 |
| 11/09/2025 | 1.725 | 1.7667 | 1.6917 | 1.6917 |
| 11/10/2025 | 1.6917 | 1.7417 | 1.6583 | 1.725 |
| 11/11/2025 | 1.75 | 1.8833 | 1.7417 | 1.825 |
| 11/12/2025 | 1.8333 | 1.875 | 1.8083 | 1.8583 |
| 11/13/2025 | 1.8833 | 1.9417 | 1.85 | 1.9417 |
| 11/16/2025 | 1.9583 | 2.0333 | 1.9083 | 1.95 |
| 11/17/2025 | 1.95 | 2.1083 | 1.95 | 2.025 |
| 11/18/2025 | 2.0417 | 2.075 | 1.9667 | 2.0583 |
| 11/19/2025 | 2.1 | 2.1167 | 1.8917 | 1.9083 |
| 11/20/2025 | 1.9083 | 1.9667 | 1.8 | 1.8083 |
| 11/23/2025 | 1.8083 | 1.85 | 1.7583 | 1.775 |
| 11/24/2025 | 1.7833 | 1.7833 | 1.7 | 1.7 |
| 11/25/2025 | 1.7167 | 1.7167 | 1.6917 | 1.6917 |
| 11/26/2025 | 1.7 | 1.7417 | 1.675 | 1.6833 |
| 11/27/2025 | 1.6833 | 1.7167 | 1.6583 | 1.6667 |
| 11/30/2025 | 1.6667 | 1.7583 | 1.6583 | 1.6833 |
| 12/01/2025 | 1.6917 | 1.7083 | 1.6667 | 1.6667 |
| 12/02/2025 | 1.675 | 1.6917 | 1.65 | 1.65 |
| 12/03/2025 | 1.65 | 1.675 | 1.6167 | 1.625 |
| 12/04/2025 | 1.625 | 1.6583 | 1.625 | 1.6333 |
| 12/07/2025 | 1.65 | 1.6667 | 1.6417 | 1.6417 |
| 12/08/2025 | 1.65 | 1.6833 | 1.6333 | 1.65 |
| 12/09/2025 | 1.65 | 1.6583 | 1.6167 | 1.625 |
| 12/10/2025 | 1.6333 | 1.65 | 1.6167 | 1.625 |
| 12/11/2025 | 1.6417 | 1.6667 | 1.625 | 1.65 |
| 12/14/2025 | 1.6667 | 1.7083 | 1.65 | 1.6667 |
| 12/15/2025 | 1.675 | 1.675 | 1.6417 | 1.6417 |
| 12/16/2025 | 1.6417 | 1.65 | 1.6167 | 1.6167 |
| 12/17/2025 | 1.625 | 1.6333 | 1.6083 | 1.6083 |
| 12/18/2025 | 1.6167 | 1.625 | 1.6 | 1.625 |
| 12/21/2025 | 1.6333 | 1.6333 | 1.5917 | 1.5917 |
| 12/22/2025 | 1.5917 | 1.6167 | 1.575 | 1.5833 |
| 12/23/2025 | 1.5917 | 1.6917 | 1.5833 | 1.625 |
| 12/24/2025 | 1.6333 | 1.65 | 1.6167 | 1.6167 |
| 12/25/2025 | 1.6167 | 1.625 | 1.5667 | 1.5833 |
| 12/28/2025 | 1.5917 | 1.5917 | 1.55 | 1.55 |
| 12/29/2025 | 1.55 | 1.65 | 1.525 | 1.5333 |
| 12/30/2025 | 1.5417 | 1.55 | 1.5333 | 1.5333 |