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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.947
CLOSE 0.9422
Low
LOW 0.4602
High
HIGH 1.6961
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 0.7786 | 0.7845 | 0.7713 | 0.7728 |
| 01/02/2023 | 0.7743 | 0.7772 | 0.7334 | 0.7334 |
| 01/03/2023 | 0.7363 | 0.7436 | 0.6852 | 0.6852 |
| 01/04/2023 | 0.691 | 0.6983 | 0.618 | 0.618 |
| 01/05/2023 | 0.6326 | 0.6574 | 0.5961 | 0.6458 |
| 01/08/2023 | 0.6574 | 0.6588 | 0.6004 | 0.6122 |
| 01/09/2023 | 0.6136 | 0.6136 | 0.5814 | 0.5814 |
| 01/10/2023 | 0.5858 | 0.6004 | 0.5434 | 0.5434 |
| 01/11/2023 | 0.5551 | 0.5712 | 0.5114 | 0.5625 |
| 01/12/2023 | 0.5625 | 0.58 | 0.5537 | 0.5639 |
| 01/15/2023 | 0.5654 | 0.6106 | 0.5639 | 0.6106 |
| 01/16/2023 | 0.6106 | 0.6413 | 0.6033 | 0.6194 |
| 01/17/2023 | 0.6209 | 0.634 | 0.6136 | 0.6267 |
| 01/18/2023 | 0.6252 | 0.634 | 0.6122 | 0.615 |
| 01/19/2023 | 0.6165 | 0.653 | 0.6019 | 0.6326 |
| 01/22/2023 | 0.6355 | 0.6486 | 0.6136 | 0.6136 |
| 01/23/2023 | 0.615 | 0.6194 | 0.5887 | 0.5975 |
| 01/24/2023 | 0.5975 | 0.6048 | 0.561 | 0.5786 |
| 01/25/2023 | 0.5786 | 0.5858 | 0.5683 | 0.5741 |
| 01/26/2023 | 0.5741 | 0.5756 | 0.5537 | 0.5625 |
| 01/29/2023 | 0.58 | 0.58 | 0.5522 | 0.5537 |
| 01/30/2023 | 0.5522 | 0.5566 | 0.5405 | 0.5478 |
| 01/31/2023 | 0.5508 | 0.5522 | 0.5098 | 0.5098 |
| 02/01/2023 | 0.5128 | 0.523 | 0.4748 | 0.5114 |
| 02/02/2023 | 0.5157 | 0.5391 | 0.5098 | 0.5376 |
| 02/05/2023 | 0.5289 | 0.5376 | 0.5025 | 0.5114 |
| 02/06/2023 | 0.5114 | 0.5114 | 0.4602 | 0.4602 |
| 02/14/2023 | 0.4675 | 0.5055 | 0.4675 | 0.5055 |
| 02/15/2023 | 0.5186 | 0.5537 | 0.4806 | 0.4865 |
| 02/16/2023 | 0.4821 | 0.4894 | 0.4631 | 0.4806 |
| 02/19/2023 | 0.4908 | 0.5114 | 0.4879 | 0.5114 |
| 02/20/2023 | 0.5114 | 0.5332 | 0.5069 | 0.5128 |
| 02/21/2023 | 0.5157 | 0.5172 | 0.504 | 0.5069 |
| 02/22/2023 | 0.5098 | 0.5303 | 0.5025 | 0.5274 |
| 02/23/2023 | 0.5303 | 0.5318 | 0.5201 | 0.5201 |
| 02/26/2023 | 0.5201 | 0.5289 | 0.5025 | 0.523 |
| 02/27/2023 | 0.523 | 0.5566 | 0.5172 | 0.5289 |
| 02/28/2023 | 0.5347 | 0.561 | 0.5289 | 0.5508 |
| 03/01/2023 | 0.5508 | 0.5537 | 0.5303 | 0.5347 |
| 03/02/2023 | 0.5347 | 0.5434 | 0.5186 | 0.5318 |
| 03/05/2023 | 0.5347 | 0.5478 | 0.5347 | 0.542 |
| 03/06/2023 | 0.5478 | 0.5595 | 0.5391 | 0.545 |
| 03/07/2023 | 0.5508 | 0.5639 | 0.5434 | 0.561 |
| 03/08/2023 | 0.5639 | 0.577 | 0.561 | 0.5654 |
| 03/09/2023 | 0.5727 | 0.5727 | 0.558 | 0.5625 |
| 03/12/2023 | 0.5668 | 0.5683 | 0.545 | 0.5464 |
| 03/13/2023 | 0.5464 | 0.5537 | 0.5347 | 0.5391 |
| 03/14/2023 | 0.5391 | 0.545 | 0.5098 | 0.5186 |
| 03/15/2023 | 0.5259 | 0.5289 | 0.5128 | 0.5215 |
| 03/16/2023 | 0.523 | 0.5727 | 0.5215 | 0.5376 |
| 03/19/2023 | 0.5361 | 0.5639 | 0.5318 | 0.5464 |
| 03/20/2023 | 0.5464 | 0.5493 | 0.5259 | 0.5318 |
| 03/21/2023 | 0.5332 | 0.5464 | 0.5318 | 0.5405 |
| 03/22/2023 | 0.542 | 0.5493 | 0.5274 | 0.5332 |
| 03/23/2023 | 0.5332 | 0.5844 | 0.5318 | 0.5741 |
| 03/26/2023 | 0.5829 | 0.5961 | 0.5595 | 0.5683 |
| 03/27/2023 | 0.5683 | 0.5697 | 0.5376 | 0.5376 |
| 03/28/2023 | 0.5376 | 0.5478 | 0.5303 | 0.5434 |
| 03/29/2023 | 0.545 | 0.5522 | 0.5318 | 0.5376 |
| 03/30/2023 | 0.5434 | 0.5522 | 0.5303 | 0.5332 |
| 04/02/2023 | 0.5347 | 0.5391 | 0.5055 | 0.5215 |
| 04/03/2023 | 0.5215 | 0.5259 | 0.5142 | 0.5215 |
| 04/04/2023 | 0.5289 | 0.5303 | 0.5201 | 0.5215 |
| 04/05/2023 | 0.5215 | 0.5259 | 0.5157 | 0.5186 |
| 04/06/2023 | 0.5186 | 0.5478 | 0.5157 | 0.523 |
| 04/09/2023 | 0.5244 | 0.5318 | 0.523 | 0.5303 |
| 04/10/2023 | 0.5318 | 0.5376 | 0.5289 | 0.5361 |
| 04/11/2023 | 0.5361 | 0.5522 | 0.5332 | 0.5464 |
| 04/12/2023 | 0.5493 | 0.5654 | 0.5391 | 0.542 |
| 04/13/2023 | 0.542 | 0.5508 | 0.5405 | 0.5405 |
| 04/16/2023 | 0.542 | 0.5464 | 0.5303 | 0.5347 |
| 04/17/2023 | 0.5347 | 0.542 | 0.5303 | 0.5318 |
| 04/18/2023 | 0.5318 | 0.545 | 0.5274 | 0.5434 |
| 04/19/2023 | 0.5376 | 0.5391 | 0.5303 | 0.5318 |
| 04/23/2023 | 0.5318 | 0.5347 | 0.5274 | 0.5289 |
| 04/24/2023 | 0.5303 | 0.5361 | 0.5244 | 0.5244 |
| 04/25/2023 | 0.5259 | 0.5259 | 0.5069 | 0.5084 |
| 04/26/2023 | 0.5201 | 0.5347 | 0.5142 | 0.5303 |
| 04/27/2023 | 0.5347 | 0.558 | 0.5318 | 0.5391 |
| 05/01/2023 | 0.545 | 0.5464 | 0.5011 | 0.5055 |
| 05/02/2023 | 0.5055 | 0.5084 | 0.4748 | 0.4996 |
| 05/03/2023 | 0.4996 | 0.5128 | 0.4938 | 0.504 |
| 05/04/2023 | 0.5055 | 0.5084 | 0.4908 | 0.4938 |
| 05/07/2023 | 0.4953 | 0.5128 | 0.485 | 0.5128 |
| 05/08/2023 | 0.5128 | 0.5215 | 0.4938 | 0.4982 |
| 05/09/2023 | 0.4982 | 0.5069 | 0.4908 | 0.5025 |
| 05/10/2023 | 0.5011 | 0.5493 | 0.5011 | 0.545 |
| 05/11/2023 | 0.545 | 0.5522 | 0.5244 | 0.5464 |
| 05/14/2023 | 0.5201 | 0.5625 | 0.5172 | 0.5493 |
| 05/15/2023 | 0.5493 | 0.577 | 0.5478 | 0.577 |
| 05/16/2023 | 0.5786 | 0.6048 | 0.5727 | 0.5946 |
| 05/17/2023 | 0.5975 | 0.6019 | 0.5654 | 0.5814 |
| 05/21/2023 | 0.5829 | 0.5946 | 0.5625 | 0.5741 |
| 05/22/2023 | 0.5741 | 0.6033 | 0.5727 | 0.5946 |
| 05/23/2023 | 0.5931 | 0.6033 | 0.5814 | 0.5946 |
| 05/24/2023 | 0.5961 | 0.6063 | 0.5887 | 0.5961 |
| 05/25/2023 | 0.5946 | 0.6077 | 0.5916 | 0.6077 |
| 05/28/2023 | 0.6194 | 0.6428 | 0.6004 | 0.6209 |
| 05/29/2023 | 0.6238 | 0.6384 | 0.6194 | 0.6297 |
| 05/30/2023 | 0.6311 | 0.6326 | 0.599 | 0.599 |
| 05/31/2023 | 0.6019 | 0.6106 | 0.599 | 0.6048 |
| 06/01/2023 | 0.6106 | 0.6238 | 0.6048 | 0.615 |
| 06/04/2023 | 0.6238 | 0.6267 | 0.6106 | 0.6209 |
| 06/05/2023 | 0.6223 | 0.6822 | 0.615 | 0.672 |
| 06/06/2023 | 0.6822 | 0.7027 | 0.6545 | 0.6633 |
| 06/07/2023 | 0.6647 | 0.7275 | 0.6486 | 0.7114 |
| 06/08/2023 | 0.7231 | 0.748 | 0.7027 | 0.7319 |
| 06/11/2023 | 0.7319 | 0.7392 | 0.6954 | 0.6969 |
| 06/12/2023 | 0.6983 | 0.7655 | 0.6852 | 0.7655 |
| 06/13/2023 | 0.8035 | 0.8415 | 0.7611 | 0.7611 |
| 06/14/2023 | 0.7611 | 0.802 | 0.7436 | 0.7626 |
| 06/15/2023 | 0.7641 | 0.7802 | 0.729 | 0.7334 |
| 06/18/2023 | 0.7334 | 0.7436 | 0.6852 | 0.6895 |
| 06/19/2023 | 0.6924 | 0.7582 | 0.6866 | 0.7582 |
| 06/20/2023 | 0.7874 | 0.8035 | 0.748 | 0.748 |
| 06/21/2023 | 0.7596 | 0.7713 | 0.7305 | 0.7377 |
| 06/22/2023 | 0.7436 | 0.7611 | 0.7363 | 0.7407 |
| 06/25/2023 | 0.7466 | 0.7596 | 0.7436 | 0.7466 |
| 06/26/2023 | 0.7494 | 0.7596 | 0.745 | 0.7466 |
| 07/02/2023 | 0.7509 | 0.821 | 0.7509 | 0.821 |
| 07/03/2023 | 0.8415 | 0.9028 | 0.8225 | 0.9028 |
| 07/04/2023 | 0.9276 | 0.9876 | 0.9043 | 0.9218 |
| 07/05/2023 | 0.9247 | 0.9554 | 0.8882 | 0.9057 |
| 07/06/2023 | 0.913 | 0.9247 | 0.8751 | 0.8751 |
| 07/09/2023 | 0.881 | 0.9276 | 0.8794 | 0.9087 |
| 07/10/2023 | 0.9233 | 0.9993 | 0.8882 | 0.9993 |
| 07/11/2023 | 1.0284 | 1.0913 | 1.0241 | 1.0401 |
| 07/12/2023 | 1.0445 | 1.0635 | 0.9978 | 1.0168 |
| 07/13/2023 | 1.0197 | 1.0358 | 0.9744 | 1.0036 |
| 07/16/2023 | 1.0226 | 1.0548 | 1.0022 | 1.0138 |
| 07/17/2023 | 1.0168 | 1.0182 | 0.935 | 0.935 |
| 07/18/2023 | 0.9335 | 0.9934 | 0.9233 | 0.9759 |
| 07/19/2023 | 0.9802 | 1.0548 | 0.9729 | 1.0358 |
| 07/20/2023 | 1.0358 | 1.0869 | 1.0241 | 1.0314 |
| 07/23/2023 | 1.0314 | 1.0518 | 0.9993 | 1.0109 |
| 07/24/2023 | 1.0124 | 1.0226 | 0.9466 | 0.951 |
| 07/25/2023 | 0.9598 | 0.9993 | 0.9598 | 0.9744 |
| 07/26/2023 | 0.9934 | 1.0708 | 0.9934 | 1.0708 |
| 07/27/2023 | 1.1775 | 1.1775 | 1.1775 | 1.1775 |
| 07/30/2023 | 1.271 | 1.2943 | 1.2081 | 1.2943 |
| 07/31/2023 | 1.2987 | 1.3937 | 1.2345 | 1.3236 |
| 08/01/2023 | 1.3659 | 1.455 | 1.3192 | 1.3367 |
| 08/02/2023 | 1.3601 | 1.3703 | 1.2636 | 1.2768 |
| 08/03/2023 | 1.271 | 1.3498 | 1.2461 | 1.2987 |
| 08/06/2023 | 1.3046 | 1.3265 | 1.2622 | 1.29 |
| 08/07/2023 | 1.2958 | 1.3514 | 1.2812 | 1.306 |
| 08/08/2023 | 1.3178 | 1.4361 | 1.3075 | 1.4361 |
| 08/09/2023 | 1.493 | 1.5281 | 1.3411 | 1.3674 |
| 08/10/2023 | 1.3878 | 1.5033 | 1.344 | 1.5033 |
| 08/13/2023 | 1.5558 | 1.5866 | 1.455 | 1.4784 |
| 08/14/2023 | 1.5047 | 1.5573 | 1.4463 | 1.5339 |
| 08/15/2023 | 1.5705 | 1.5705 | 1.474 | 1.5003 |
| 08/16/2023 | 1.4901 | 1.5617 | 1.4769 | 1.5339 |
| 08/17/2023 | 1.5514 | 1.5544 | 1.4375 | 1.4623 |
| 08/20/2023 | 1.439 | 1.4682 | 1.3674 | 1.4565 |
| 08/21/2023 | 1.474 | 1.4828 | 1.4025 | 1.4331 |
| 08/22/2023 | 1.439 | 1.5573 | 1.4302 | 1.4858 |
| 08/23/2023 | 1.4959 | 1.6303 | 1.4594 | 1.5705 |
| 08/24/2023 | 1.607 | 1.6274 | 1.512 | 1.5252 |
| 08/27/2023 | 1.5295 | 1.585 | 1.5194 | 1.5427 |
| 08/28/2023 | 1.553 | 1.6552 | 1.5178 | 1.6347 |
| 08/30/2023 | 1.6435 | 1.6742 | 1.5631 | 1.5646 |
| 08/31/2023 | 1.5894 | 1.6961 | 1.5369 | 1.607 |
| 09/03/2023 | 1.6347 | 1.6406 | 1.5777 | 1.5777 |
| 09/04/2023 | 1.5777 | 1.5938 | 1.55 | 1.5646 |
| 09/05/2023 | 1.5836 | 1.585 | 1.5237 | 1.5383 |
| 09/06/2023 | 1.5383 | 1.5763 | 1.5354 | 1.5646 |
| 09/07/2023 | 1.5777 | 1.607 | 1.5105 | 1.5237 |
| 09/10/2023 | 1.5281 | 1.566 | 1.4813 | 1.4916 |
| 09/11/2023 | 1.5178 | 1.5573 | 1.3425 | 1.3572 |
| 09/12/2023 | 1.3601 | 1.3659 | 1.2783 | 1.2914 |
| 09/13/2023 | 1.2972 | 1.3308 | 1.2213 | 1.3206 |
| 09/14/2023 | 1.3206 | 1.3367 | 1.2783 | 1.2972 |
| 09/17/2023 | 1.2972 | 1.2972 | 1.2271 | 1.2271 |
| 09/18/2023 | 1.2359 | 1.3323 | 1.2184 | 1.3075 |
| 09/19/2023 | 1.3075 | 1.3498 | 1.2943 | 1.3279 |
| 09/20/2023 | 1.3221 | 1.3703 | 1.2783 | 1.3514 |
| 09/21/2023 | 1.3514 | 1.3601 | 1.3046 | 1.3192 |
| 09/24/2023 | 1.3192 | 1.344 | 1.3104 | 1.3308 |
| 09/25/2023 | 1.3308 | 1.3791 | 1.3148 | 1.3425 |
| 09/26/2023 | 1.3455 | 1.3557 | 1.3206 | 1.3323 |
| 09/27/2023 | 1.3367 | 1.3718 | 1.3294 | 1.3659 |
| 09/28/2023 | 1.3703 | 1.4244 | 1.3514 | 1.4127 |
| 10/01/2023 | 1.417 | 1.4536 | 1.3966 | 1.4492 |
| 10/02/2023 | 1.4594 | 1.4784 | 1.4127 | 1.4463 |
| 10/03/2023 | 1.4477 | 1.4638 | 1.3951 | 1.3951 |
| 10/04/2023 | 1.401 | 1.4346 | 1.3323 | 1.4331 |
| 10/05/2023 | 1.3878 | 1.4258 | 1.382 | 1.398 |
| 10/08/2023 | 1.3542 | 1.3718 | 1.3075 | 1.3075 |
| 10/09/2023 | 1.3192 | 1.4039 | 1.3192 | 1.4025 |
| 10/10/2023 | 1.4127 | 1.4316 | 1.3382 | 1.3586 |
| 10/11/2023 | 1.3732 | 1.3966 | 1.2856 | 1.3382 |
| 10/12/2023 | 1.325 | 1.4492 | 1.2593 | 1.4025 |
| 10/15/2023 | 1.417 | 1.4316 | 1.3308 | 1.3338 |
| 10/16/2023 | 1.3367 | 1.3718 | 1.3221 | 1.3586 |
| 10/17/2023 | 1.3206 | 1.344 | 1.3002 | 1.3002 |
| 10/18/2023 | 1.344 | 1.363 | 1.3031 | 1.3133 |
| 10/19/2023 | 1.4433 | 1.4433 | 1.3002 | 1.3308 |
| 10/22/2023 | 1.3689 | 1.3834 | 1.3162 | 1.3338 |
| 10/23/2023 | 1.3367 | 1.4 | 1.3099 | 1.3514 |
| 10/24/2023 | 1.3537 | 1.4487 | 1.271 | 1.271 |
| 10/25/2023 | 1.2905 | 1.3245 | 1.2296 | 1.3026 |
| 10/26/2023 | 1.3099 | 1.3318 | 1.249 | 1.2783 |
| 10/29/2023 | 1.2758 | 1.2856 | 1.2539 | 1.2539 |
| 10/30/2023 | 1.2636 | 1.2661 | 1.1736 | 1.176 |
| 10/31/2023 | 1.1857 | 1.1882 | 1.1054 | 1.159 |
| 11/01/2023 | 1.1614 | 1.1834 | 1.1541 | 1.1809 |
| 11/02/2023 | 1.1857 | 1.2076 | 1.1638 | 1.2052 |
| 11/05/2023 | 1.2125 | 1.2345 | 1.1979 | 1.215 |
| 11/06/2023 | 1.2174 | 1.2588 | 1.2052 | 1.2198 |
| 11/07/2023 | 1.2223 | 1.3416 | 1.1809 | 1.3416 |
| 11/08/2023 | 1.361 | 1.4074 | 1.3099 | 1.3416 |
| 11/09/2023 | 1.3221 | 1.3416 | 1.2929 | 1.2929 |
| 11/12/2023 | 1.305 | 1.3148 | 1.2417 | 1.2539 |
| 11/13/2023 | 1.2539 | 1.2856 | 1.2125 | 1.2734 |
| 11/14/2023 | 1.2734 | 1.2856 | 1.2345 | 1.2345 |
| 11/15/2023 | 1.2369 | 1.2564 | 1.2296 | 1.2417 |
| 11/16/2023 | 1.2417 | 1.2564 | 1.232 | 1.249 |
| 11/19/2023 | 1.2539 | 1.3148 | 1.2539 | 1.2977 |
| 11/20/2023 | 1.3075 | 1.361 | 1.2977 | 1.3514 |
| 11/21/2023 | 1.3514 | 1.4852 | 1.3099 | 1.4852 |
| 11/22/2023 | 1.5047 | 1.5754 | 1.4755 | 1.4974 |
| 11/23/2023 | 1.5023 | 1.5242 | 1.4536 | 1.4828 |
| 11/26/2023 | 1.4901 | 1.5315 | 1.4804 | 1.4828 |
| 11/27/2023 | 1.4804 | 1.4998 | 1.4487 | 1.473 |
| 11/28/2023 | 1.4828 | 1.5194 | 1.3756 | 1.3756 |
| 11/29/2023 | 1.3756 | 1.3927 | 1.3391 | 1.3537 |
| 11/30/2023 | 1.3684 | 1.383 | 1.3294 | 1.3416 |
| 12/03/2023 | 1.3465 | 1.4074 | 1.3148 | 1.361 |
| 12/04/2023 | 1.361 | 1.4025 | 1.3537 | 1.3951 |
| 12/05/2023 | 1.3951 | 1.4074 | 1.3148 | 1.3148 |
| 12/06/2023 | 1.3196 | 1.3294 | 1.2539 | 1.2954 |
| 12/07/2023 | 1.3002 | 1.3124 | 1.2661 | 1.2734 |
| 12/10/2023 | 1.2758 | 1.2807 | 1.232 | 1.232 |
| 12/11/2023 | 1.2296 | 1.271 | 1.215 | 1.249 |
| 12/12/2023 | 1.2417 | 1.2417 | 1.1516 | 1.1516 |
| 12/13/2023 | 1.1687 | 1.1955 | 1.1565 | 1.1809 |
| 12/14/2023 | 1.1225 | 1.1419 | 1.0932 | 1.1103 |
| 12/17/2023 | 1.1078 | 1.1078 | 1.047 | 1.047 |
| 12/18/2023 | 1.047 | 1.0689 | 1.0372 | 1.0616 |
| 12/19/2023 | 1.0616 | 1.0737 | 1.025 | 1.0275 |
| 12/20/2023 | 1.0275 | 1.0494 | 1.0105 | 1.0421 |
| 12/21/2023 | 1.0445 | 1.047 | 1.0056 | 1.0056 |
| 12/24/2023 | 0.9983 | 1.0056 | 0.935 | 0.9398 |
| 12/25/2023 | 0.9423 | 1.0129 | 0.9374 | 0.969 |
| 12/26/2023 | 0.9569 | 1.0031 | 0.9569 | 0.9958 |
| 12/27/2023 | 0.9885 | 1.0226 | 0.9885 | 1.0177 |
| 12/28/2023 | 1.0177 | 1.0543 | 0.9983 | 1.0421 |