VAKFN
VAKIF FİNANSAL KİRALAMA A.Ş.
15:10:01
1.71 ₺
-0.020 (%-1.16)
Previous Close: 1.73·
Volatility: 1.730
Day Low₺1.69
Day High₺1.72
Market Data
Spot Rate
B:1.7
A:1.71
Week over week (WoW)
+0.59%
Month over month (MoM)
+1.18%
Year to date (YTD)
-7.07%
Year over year (YoY)
+19.16%
VAKFN: VAKIF FİNANSAL KİRALAMA A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.0705
CLOSE 0.0704
Low
LOW 0.0486
High
HIGH 0.1481
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.0727 | 0.0731 | 0.0678 | 0.0682 |
| 01/02/2019 | 0.0678 | 0.0706 | 0.0662 | 0.0678 |
| 01/03/2019 | 0.0687 | 0.0711 | 0.0678 | 0.0682 |
| 01/06/2019 | 0.069 | 0.0706 | 0.0687 | 0.0687 |
| 01/07/2019 | 0.069 | 0.0694 | 0.0674 | 0.0678 |
| 01/08/2019 | 0.0682 | 0.0702 | 0.0674 | 0.0678 |
| 01/09/2019 | 0.0682 | 0.0682 | 0.067 | 0.067 |
| 01/10/2019 | 0.0674 | 0.069 | 0.067 | 0.067 |
| 01/13/2019 | 0.0666 | 0.067 | 0.0649 | 0.0666 |
| 01/14/2019 | 0.0666 | 0.0687 | 0.0666 | 0.0687 |
| 01/15/2019 | 0.069 | 0.0706 | 0.069 | 0.0699 |
| 01/16/2019 | 0.0702 | 0.0715 | 0.069 | 0.0694 |
| 01/17/2019 | 0.0699 | 0.0723 | 0.0682 | 0.0687 |
| 01/20/2019 | 0.069 | 0.0694 | 0.0678 | 0.0687 |
| 01/21/2019 | 0.0687 | 0.0702 | 0.0678 | 0.0687 |
| 01/22/2019 | 0.069 | 0.0694 | 0.0674 | 0.0682 |
| 01/23/2019 | 0.0687 | 0.0694 | 0.0678 | 0.0687 |
| 01/24/2019 | 0.0687 | 0.069 | 0.0682 | 0.069 |
| 01/27/2019 | 0.069 | 0.0711 | 0.069 | 0.0706 |
| 01/28/2019 | 0.0711 | 0.0768 | 0.0711 | 0.0711 |
| 01/29/2019 | 0.0715 | 0.0719 | 0.0694 | 0.0694 |
| 01/30/2019 | 0.0702 | 0.0706 | 0.069 | 0.0699 |
| 01/31/2019 | 0.0702 | 0.0702 | 0.0678 | 0.0687 |
| 02/03/2019 | 0.0687 | 0.0694 | 0.0674 | 0.069 |
| 02/04/2019 | 0.0694 | 0.0702 | 0.0682 | 0.0687 |
| 02/05/2019 | 0.0687 | 0.069 | 0.067 | 0.0687 |
| 02/06/2019 | 0.069 | 0.0727 | 0.0687 | 0.0719 |
| 02/07/2019 | 0.0715 | 0.0723 | 0.0682 | 0.0682 |
| 02/10/2019 | 0.069 | 0.0699 | 0.0687 | 0.069 |
| 02/11/2019 | 0.0694 | 0.0715 | 0.069 | 0.0711 |
| 02/12/2019 | 0.0715 | 0.0719 | 0.0682 | 0.0682 |
| 02/13/2019 | 0.069 | 0.069 | 0.0666 | 0.0678 |
| 02/14/2019 | 0.0678 | 0.0682 | 0.0666 | 0.0678 |
| 02/17/2019 | 0.0682 | 0.0687 | 0.0674 | 0.0678 |
| 02/18/2019 | 0.0682 | 0.0682 | 0.067 | 0.0674 |
| 02/19/2019 | 0.0678 | 0.0687 | 0.0674 | 0.0678 |
| 02/20/2019 | 0.0678 | 0.0687 | 0.067 | 0.0678 |
| 02/21/2019 | 0.0682 | 0.0699 | 0.0678 | 0.0687 |
| 02/24/2019 | 0.0694 | 0.0702 | 0.069 | 0.0699 |
| 02/25/2019 | 0.0694 | 0.0702 | 0.0687 | 0.0699 |
| 02/26/2019 | 0.0699 | 0.0702 | 0.0674 | 0.0678 |
| 02/27/2019 | 0.0678 | 0.0687 | 0.067 | 0.0682 |
| 02/28/2019 | 0.0687 | 0.0694 | 0.0662 | 0.067 |
| 03/03/2019 | 0.0674 | 0.0682 | 0.067 | 0.0674 |
| 03/04/2019 | 0.0674 | 0.0682 | 0.067 | 0.0674 |
| 03/05/2019 | 0.0674 | 0.0678 | 0.0666 | 0.067 |
| 03/06/2019 | 0.067 | 0.0674 | 0.0654 | 0.0654 |
| 03/07/2019 | 0.0654 | 0.0658 | 0.0629 | 0.0637 |
| 03/10/2019 | 0.0637 | 0.0645 | 0.0625 | 0.0629 |
| 03/11/2019 | 0.0629 | 0.0637 | 0.0625 | 0.0629 |
| 03/12/2019 | 0.0629 | 0.0649 | 0.0629 | 0.0634 |
| 03/13/2019 | 0.0637 | 0.0658 | 0.0634 | 0.0645 |
| 03/14/2019 | 0.0649 | 0.067 | 0.0649 | 0.0658 |
| 03/17/2019 | 0.0662 | 0.0678 | 0.0662 | 0.067 |
| 03/18/2019 | 0.0674 | 0.0678 | 0.0666 | 0.0666 |
| 03/19/2019 | 0.0666 | 0.0666 | 0.0654 | 0.0658 |
| 03/20/2019 | 0.0658 | 0.0662 | 0.0641 | 0.0654 |
| 03/21/2019 | 0.0649 | 0.0654 | 0.0621 | 0.0621 |
| 03/24/2019 | 0.0625 | 0.0625 | 0.0587 | 0.0608 |
| 03/25/2019 | 0.0613 | 0.0617 | 0.0587 | 0.0592 |
| 03/26/2019 | 0.0596 | 0.06 | 0.0556 | 0.0564 |
| 03/27/2019 | 0.0564 | 0.0576 | 0.0556 | 0.0567 |
| 03/28/2019 | 0.0567 | 0.0584 | 0.0564 | 0.058 |
| 03/31/2019 | 0.058 | 0.0604 | 0.0564 | 0.0584 |
| 04/01/2019 | 0.0584 | 0.06 | 0.058 | 0.058 |
| 04/02/2019 | 0.0584 | 0.0596 | 0.058 | 0.0592 |
| 04/03/2019 | 0.0596 | 0.0608 | 0.0587 | 0.0608 |
| 04/04/2019 | 0.0608 | 0.0617 | 0.0596 | 0.0604 |
| 04/07/2019 | 0.0604 | 0.0608 | 0.0587 | 0.0596 |
| 04/08/2019 | 0.06 | 0.0604 | 0.0592 | 0.0596 |
| 04/09/2019 | 0.0596 | 0.0604 | 0.0592 | 0.0596 |
| 04/10/2019 | 0.0596 | 0.06 | 0.0584 | 0.0584 |
| 04/11/2019 | 0.058 | 0.0584 | 0.0572 | 0.058 |
| 04/14/2019 | 0.0576 | 0.0584 | 0.0572 | 0.0572 |
| 04/15/2019 | 0.0576 | 0.0592 | 0.0572 | 0.0584 |
| 04/16/2019 | 0.0587 | 0.0604 | 0.0587 | 0.0592 |
| 04/17/2019 | 0.0587 | 0.0617 | 0.0584 | 0.0596 |
| 04/18/2019 | 0.06 | 0.06 | 0.0592 | 0.0592 |
| 04/21/2019 | 0.0592 | 0.0596 | 0.0587 | 0.0587 |
| 04/23/2019 | 0.0587 | 0.0604 | 0.0584 | 0.0587 |
| 04/24/2019 | 0.0592 | 0.0596 | 0.0572 | 0.0576 |
| 04/25/2019 | 0.0576 | 0.0584 | 0.0572 | 0.058 |
| 04/28/2019 | 0.0584 | 0.0584 | 0.0556 | 0.0559 |
| 04/29/2019 | 0.0556 | 0.0564 | 0.0551 | 0.0556 |
| 05/01/2019 | 0.0556 | 0.0559 | 0.0543 | 0.0547 |
| 05/02/2019 | 0.0551 | 0.0556 | 0.0539 | 0.0551 |
| 05/05/2019 | 0.0543 | 0.0547 | 0.0531 | 0.0536 |
| 05/06/2019 | 0.0523 | 0.0536 | 0.0519 | 0.0526 |
| 05/07/2019 | 0.0531 | 0.0547 | 0.0526 | 0.0526 |
| 05/08/2019 | 0.0531 | 0.0543 | 0.0519 | 0.0523 |
| 05/09/2019 | 0.0526 | 0.0531 | 0.0515 | 0.0523 |
| 05/12/2019 | 0.0523 | 0.0523 | 0.0494 | 0.0498 |
| 05/13/2019 | 0.0503 | 0.051 | 0.0494 | 0.0506 |
| 05/14/2019 | 0.051 | 0.051 | 0.0494 | 0.0498 |
| 05/15/2019 | 0.0503 | 0.0506 | 0.0498 | 0.0498 |
| 05/16/2019 | 0.0498 | 0.0503 | 0.049 | 0.0503 |
| 05/19/2019 | 0.0503 | 0.0536 | 0.0498 | 0.0526 |
| 05/20/2019 | 0.0531 | 0.0543 | 0.0515 | 0.0531 |
| 05/21/2019 | 0.0531 | 0.0531 | 0.0494 | 0.0494 |
| 05/22/2019 | 0.0494 | 0.051 | 0.0486 | 0.0494 |
| 05/23/2019 | 0.0498 | 0.051 | 0.0498 | 0.0506 |
| 05/26/2019 | 0.0506 | 0.0515 | 0.0498 | 0.0503 |
| 05/27/2019 | 0.0503 | 0.0515 | 0.0503 | 0.051 |
| 05/28/2019 | 0.0515 | 0.0551 | 0.0506 | 0.0536 |
| 05/29/2019 | 0.0539 | 0.0641 | 0.0536 | 0.0641 |
| 05/30/2019 | 0.0687 | 0.0687 | 0.0567 | 0.0572 |
| 06/02/2019 | 0.0572 | 0.058 | 0.0567 | 0.0572 |
| 06/06/2019 | 0.0572 | 0.0587 | 0.0559 | 0.0576 |
| 06/09/2019 | 0.0576 | 0.0617 | 0.0572 | 0.0613 |
| 06/10/2019 | 0.0617 | 0.0641 | 0.06 | 0.0637 |
| 06/11/2019 | 0.0637 | 0.0641 | 0.06 | 0.0613 |
| 06/12/2019 | 0.0608 | 0.0617 | 0.0592 | 0.0596 |
| 06/13/2019 | 0.0596 | 0.0604 | 0.0584 | 0.0587 |
| 06/16/2019 | 0.0576 | 0.0604 | 0.0576 | 0.0596 |
| 06/17/2019 | 0.0596 | 0.0604 | 0.0587 | 0.0596 |
| 06/18/2019 | 0.0596 | 0.06 | 0.058 | 0.0584 |
| 06/19/2019 | 0.0587 | 0.06 | 0.0584 | 0.0587 |
| 06/20/2019 | 0.0592 | 0.0592 | 0.058 | 0.0584 |
| 06/23/2019 | 0.0592 | 0.0608 | 0.0584 | 0.06 |
| 06/24/2019 | 0.06 | 0.0608 | 0.0592 | 0.0596 |
| 06/25/2019 | 0.0596 | 0.0608 | 0.0592 | 0.0592 |
| 06/26/2019 | 0.0596 | 0.0604 | 0.0587 | 0.0592 |
| 06/27/2019 | 0.0596 | 0.06 | 0.0592 | 0.06 |
| 06/30/2019 | 0.0608 | 0.0621 | 0.0604 | 0.0608 |
| 07/01/2019 | 0.0608 | 0.0613 | 0.06 | 0.0608 |
| 07/02/2019 | 0.0613 | 0.0613 | 0.0596 | 0.0596 |
| 07/03/2019 | 0.06 | 0.0608 | 0.0587 | 0.0592 |
| 07/04/2019 | 0.0596 | 0.0608 | 0.0592 | 0.0596 |
| 07/07/2019 | 0.0587 | 0.0596 | 0.0584 | 0.0592 |
| 07/08/2019 | 0.0592 | 0.0596 | 0.0556 | 0.0559 |
| 07/09/2019 | 0.0564 | 0.0572 | 0.0551 | 0.0564 |
| 07/10/2019 | 0.0567 | 0.0587 | 0.0564 | 0.0576 |
| 07/11/2019 | 0.0572 | 0.058 | 0.0551 | 0.0556 |
| 07/15/2019 | 0.0564 | 0.0567 | 0.0556 | 0.0559 |
| 07/16/2019 | 0.0559 | 0.0567 | 0.0556 | 0.0564 |
| 07/17/2019 | 0.0564 | 0.06 | 0.0564 | 0.0584 |
| 07/18/2019 | 0.0584 | 0.0592 | 0.058 | 0.0584 |
| 07/21/2019 | 0.0587 | 0.0592 | 0.058 | 0.0584 |
| 07/22/2019 | 0.0584 | 0.0596 | 0.0584 | 0.0592 |
| 07/23/2019 | 0.0592 | 0.0592 | 0.058 | 0.0584 |
| 07/24/2019 | 0.0584 | 0.0587 | 0.0567 | 0.0576 |
| 07/25/2019 | 0.058 | 0.0592 | 0.0576 | 0.0584 |
| 07/28/2019 | 0.0584 | 0.0596 | 0.058 | 0.0596 |
| 07/29/2019 | 0.0596 | 0.0621 | 0.0596 | 0.0621 |
| 07/30/2019 | 0.0629 | 0.0666 | 0.0604 | 0.0617 |
| 07/31/2019 | 0.0613 | 0.0617 | 0.06 | 0.0604 |
| 08/01/2019 | 0.0604 | 0.0604 | 0.0587 | 0.0587 |
| 08/04/2019 | 0.0587 | 0.067 | 0.0587 | 0.0637 |
| 08/05/2019 | 0.0637 | 0.0649 | 0.0617 | 0.0617 |
| 08/06/2019 | 0.0621 | 0.0625 | 0.0592 | 0.0592 |
| 08/07/2019 | 0.06 | 0.0604 | 0.0584 | 0.0596 |
| 08/08/2019 | 0.0596 | 0.0613 | 0.0592 | 0.0604 |
| 08/14/2019 | 0.06 | 0.0608 | 0.0592 | 0.06 |
| 08/15/2019 | 0.0604 | 0.0625 | 0.06 | 0.0604 |
| 08/18/2019 | 0.0608 | 0.0608 | 0.0596 | 0.06 |
| 08/19/2019 | 0.0604 | 0.0621 | 0.0596 | 0.0617 |
| 08/20/2019 | 0.0617 | 0.0629 | 0.0608 | 0.0613 |
| 08/21/2019 | 0.0613 | 0.0634 | 0.0608 | 0.0634 |
| 08/22/2019 | 0.0649 | 0.0654 | 0.0634 | 0.0637 |
| 08/25/2019 | 0.0625 | 0.0649 | 0.0625 | 0.0634 |
| 08/26/2019 | 0.0637 | 0.0654 | 0.0634 | 0.0649 |
| 08/27/2019 | 0.0649 | 0.0694 | 0.0649 | 0.0674 |
| 08/28/2019 | 0.0678 | 0.0682 | 0.0649 | 0.0654 |
| 09/01/2019 | 0.0662 | 0.0682 | 0.0658 | 0.067 |
| 09/02/2019 | 0.0674 | 0.0678 | 0.0662 | 0.0666 |
| 09/03/2019 | 0.0674 | 0.071 | 0.0664 | 0.069 |
| 09/04/2019 | 0.069 | 0.0704 | 0.069 | 0.0694 |
| 09/05/2019 | 0.0699 | 0.0704 | 0.0674 | 0.0684 |
| 09/08/2019 | 0.0694 | 0.0704 | 0.0684 | 0.069 |
| 09/09/2019 | 0.0694 | 0.0715 | 0.0694 | 0.071 |
| 09/10/2019 | 0.0704 | 0.0725 | 0.0699 | 0.0704 |
| 09/11/2019 | 0.071 | 0.072 | 0.0704 | 0.071 |
| 09/12/2019 | 0.071 | 0.071 | 0.0694 | 0.0699 |
| 09/15/2019 | 0.0699 | 0.0704 | 0.069 | 0.0694 |
| 09/16/2019 | 0.0699 | 0.0699 | 0.0679 | 0.0679 |
| 09/17/2019 | 0.0684 | 0.071 | 0.0679 | 0.0704 |
| 09/18/2019 | 0.0699 | 0.0715 | 0.069 | 0.0699 |
| 09/19/2019 | 0.0699 | 0.0704 | 0.069 | 0.0694 |
| 09/22/2019 | 0.0699 | 0.0699 | 0.0679 | 0.0679 |
| 09/23/2019 | 0.0684 | 0.0694 | 0.0684 | 0.0694 |
| 09/24/2019 | 0.0694 | 0.0704 | 0.0684 | 0.0699 |
| 09/25/2019 | 0.0704 | 0.0704 | 0.069 | 0.069 |
| 09/26/2019 | 0.069 | 0.071 | 0.069 | 0.0704 |
| 09/29/2019 | 0.071 | 0.0725 | 0.0704 | 0.0704 |
| 09/30/2019 | 0.071 | 0.0725 | 0.0704 | 0.071 |
| 10/01/2019 | 0.071 | 0.071 | 0.0694 | 0.0699 |
| 10/02/2019 | 0.0704 | 0.0715 | 0.069 | 0.069 |
| 10/03/2019 | 0.069 | 0.0699 | 0.069 | 0.0694 |
| 10/06/2019 | 0.0694 | 0.0704 | 0.069 | 0.069 |
| 10/07/2019 | 0.069 | 0.069 | 0.0659 | 0.0674 |
| 10/08/2019 | 0.0674 | 0.069 | 0.0654 | 0.0659 |
| 10/09/2019 | 0.0664 | 0.0664 | 0.0634 | 0.0643 |
| 10/10/2019 | 0.0643 | 0.0659 | 0.0643 | 0.0654 |
| 10/13/2019 | 0.0643 | 0.0648 | 0.0613 | 0.0617 |
| 10/14/2019 | 0.0623 | 0.0648 | 0.0623 | 0.0643 |
| 10/15/2019 | 0.0628 | 0.0643 | 0.0623 | 0.0634 |
| 10/16/2019 | 0.0638 | 0.0643 | 0.0628 | 0.0638 |
| 10/17/2019 | 0.0659 | 0.0669 | 0.0648 | 0.0669 |
| 10/20/2019 | 0.0669 | 0.0684 | 0.0659 | 0.0674 |
| 10/21/2019 | 0.0669 | 0.069 | 0.0669 | 0.0679 |
| 10/22/2019 | 0.069 | 0.073 | 0.0679 | 0.0725 |
| 10/23/2019 | 0.0735 | 0.0766 | 0.073 | 0.0766 |
| 10/24/2019 | 0.0766 | 0.0776 | 0.0755 | 0.0761 |
| 10/27/2019 | 0.0766 | 0.0771 | 0.0761 | 0.0771 |
| 10/29/2019 | 0.0771 | 0.0802 | 0.0766 | 0.0797 |
| 10/30/2019 | 0.0802 | 0.0837 | 0.0802 | 0.0811 |
| 10/31/2019 | 0.0811 | 0.0832 | 0.0807 | 0.0817 |
| 11/03/2019 | 0.0832 | 0.0873 | 0.0735 | 0.0761 |
| 11/04/2019 | 0.0761 | 0.0761 | 0.0699 | 0.0704 |
| 11/05/2019 | 0.071 | 0.0725 | 0.0704 | 0.0715 |
| 11/06/2019 | 0.072 | 0.0725 | 0.071 | 0.0715 |
| 11/07/2019 | 0.072 | 0.074 | 0.0715 | 0.0735 |
| 11/10/2019 | 0.074 | 0.075 | 0.073 | 0.0735 |
| 11/11/2019 | 0.0735 | 0.074 | 0.073 | 0.073 |
| 11/12/2019 | 0.0735 | 0.075 | 0.0725 | 0.074 |
| 11/13/2019 | 0.074 | 0.0766 | 0.0735 | 0.0755 |
| 11/14/2019 | 0.0755 | 0.0766 | 0.075 | 0.075 |
| 11/17/2019 | 0.0755 | 0.0802 | 0.0755 | 0.0802 |
| 11/18/2019 | 0.0807 | 0.0883 | 0.0786 | 0.0878 |
| 11/19/2019 | 0.0888 | 0.1037 | 0.0883 | 0.097 |
| 11/20/2019 | 0.098 | 0.1011 | 0.0949 | 0.0949 |
| 11/21/2019 | 0.0965 | 0.1138 | 0.096 | 0.1138 |
| 11/24/2019 | 0.121 | 0.1363 | 0.1164 | 0.1363 |
| 11/25/2019 | 0.1363 | 0.1404 | 0.1231 | 0.1383 |
| 11/26/2019 | 0.1378 | 0.1481 | 0.1256 | 0.1297 |
| 11/27/2019 | 0.1297 | 0.1332 | 0.1041 | 0.1041 |
| 11/28/2019 | 0.1037 | 0.1113 | 0.098 | 0.1037 |
| 12/01/2019 | 0.1037 | 0.1133 | 0.1037 | 0.1103 |
| 12/02/2019 | 0.1108 | 0.1159 | 0.1093 | 0.1133 |
| 12/03/2019 | 0.1159 | 0.1231 | 0.1047 | 0.1067 |
| 12/04/2019 | 0.1087 | 0.1098 | 0.1067 | 0.1072 |
| 12/05/2019 | 0.1072 | 0.1082 | 0.1057 | 0.1067 |
| 12/08/2019 | 0.1067 | 0.1103 | 0.1057 | 0.1077 |
| 12/09/2019 | 0.1077 | 0.1087 | 0.1062 | 0.1072 |
| 12/10/2019 | 0.1072 | 0.1087 | 0.1062 | 0.1072 |
| 12/11/2019 | 0.1082 | 0.1154 | 0.1072 | 0.1128 |
| 12/12/2019 | 0.1138 | 0.1143 | 0.1093 | 0.1118 |
| 12/15/2019 | 0.1133 | 0.124 | 0.1128 | 0.1231 |
| 12/16/2019 | 0.1251 | 0.1317 | 0.1194 | 0.1312 |
| 12/17/2019 | 0.1307 | 0.1348 | 0.12 | 0.122 |
| 12/18/2019 | 0.122 | 0.1322 | 0.1215 | 0.124 |
| 12/19/2019 | 0.1245 | 0.1282 | 0.1236 | 0.1251 |
| 12/22/2019 | 0.1261 | 0.1338 | 0.1236 | 0.1297 |
| 12/23/2019 | 0.1312 | 0.1481 | 0.1301 | 0.1388 |
| 12/24/2019 | 0.1399 | 0.147 | 0.1261 | 0.1297 |
| 12/25/2019 | 0.1297 | 0.1338 | 0.1276 | 0.1282 |
| 12/26/2019 | 0.1297 | 0.1301 | 0.1205 | 0.122 |
| 12/29/2019 | 0.122 | 0.1256 | 0.122 | 0.1225 |
| 12/30/2019 | 0.1236 | 0.1256 | 0.1225 | 0.1236 |