VKFYO
VAKIF MENKUL KIYMET YATIRIM ORTAKLIĞI A.Ş.
15:10:01
28.12 ₺
+0.160 (%+0.57)
Previous Close: 27.96·
Volatility: 2.430
Day Low₺27.5
Day High₺28.18
Market Data
Spot Rate
B:28.1
A:28.12
Week over week (WoW)
+0.64%
Month over month (MoM)
-9.11%
Year to date (YTD)
-26.00%
Year over year (YoY)
+74.44%
VKFYO: VAKIF MENKUL KIYMET YATIRIM ORTAKLIĞI A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1841
CLOSE 1.1805
Low
LOW 0.9114
High
HIGH 1.6825
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.332 | 1.3398 | 1.293 | 1.3008 |
| 06/20/2017 | 1.3008 | 1.3241 | 1.3008 | 1.3163 |
| 06/21/2017 | 1.3163 | 1.3788 | 1.3086 | 1.3475 |
| 06/22/2017 | 1.3553 | 1.3865 | 1.3553 | 1.3709 |
| 06/27/2017 | 1.3942 | 1.5968 | 1.3942 | 1.5188 |
| 06/28/2017 | 1.5267 | 1.6825 | 1.511 | 1.6045 |
| 06/29/2017 | 1.6123 | 1.628 | 1.5423 | 1.5656 |
| 07/02/2017 | 1.5501 | 1.5501 | 1.3709 | 1.4333 |
| 07/03/2017 | 1.4333 | 1.4333 | 1.3475 | 1.3475 |
| 07/04/2017 | 1.3398 | 1.4176 | 1.2853 | 1.332 |
| 07/05/2017 | 1.3398 | 1.3631 | 1.3086 | 1.3398 |
| 07/06/2017 | 1.3398 | 1.3553 | 1.3241 | 1.332 |
| 07/09/2017 | 1.3398 | 1.3553 | 1.3086 | 1.332 |
| 07/10/2017 | 1.3398 | 1.3398 | 1.3163 | 1.332 |
| 07/11/2017 | 1.3398 | 1.3553 | 1.3241 | 1.3398 |
| 07/12/2017 | 1.3398 | 1.402 | 1.3241 | 1.3398 |
| 07/13/2017 | 1.3475 | 1.3553 | 1.332 | 1.3475 |
| 07/16/2017 | 1.3475 | 1.3631 | 1.3398 | 1.3475 |
| 07/17/2017 | 1.3475 | 1.3788 | 1.3475 | 1.3553 |
| 07/18/2017 | 1.3553 | 1.3631 | 1.3475 | 1.3475 |
| 07/19/2017 | 1.3553 | 1.3709 | 1.332 | 1.3398 |
| 07/20/2017 | 1.3475 | 1.3553 | 1.3241 | 1.3398 |
| 07/23/2017 | 1.3398 | 1.3553 | 1.332 | 1.3475 |
| 07/24/2017 | 1.3475 | 1.3553 | 1.3398 | 1.3398 |
| 07/25/2017 | 1.3398 | 1.3788 | 1.3398 | 1.3553 |
| 07/26/2017 | 1.3553 | 1.3709 | 1.3475 | 1.3631 |
| 07/27/2017 | 1.3631 | 1.3709 | 1.3398 | 1.3475 |
| 07/30/2017 | 1.3553 | 1.3788 | 1.3398 | 1.3553 |
| 07/31/2017 | 1.3553 | 1.3553 | 1.3241 | 1.332 |
| 08/01/2017 | 1.3241 | 1.3398 | 1.3241 | 1.3241 |
| 08/02/2017 | 1.332 | 1.3475 | 1.3241 | 1.332 |
| 08/03/2017 | 1.332 | 1.3475 | 1.3163 | 1.3241 |
| 08/06/2017 | 1.3241 | 1.332 | 1.293 | 1.3241 |
| 08/07/2017 | 1.3475 | 1.3475 | 1.3086 | 1.3241 |
| 08/08/2017 | 1.3163 | 1.3241 | 1.3008 | 1.3241 |
| 08/09/2017 | 1.3163 | 1.3241 | 1.3086 | 1.3086 |
| 08/10/2017 | 1.3008 | 1.3163 | 1.2774 | 1.293 |
| 08/13/2017 | 1.3008 | 1.3241 | 1.2853 | 1.293 |
| 08/14/2017 | 1.3008 | 1.3086 | 1.2307 | 1.2463 |
| 08/15/2017 | 1.2463 | 1.254 | 1.145 | 1.1995 |
| 08/16/2017 | 1.2073 | 1.2151 | 1.1762 | 1.1839 |
| 08/17/2017 | 1.1995 | 1.2853 | 1.1839 | 1.2073 |
| 08/20/2017 | 1.2073 | 1.2463 | 1.2073 | 1.2229 |
| 08/21/2017 | 1.2385 | 1.2385 | 1.1995 | 1.2229 |
| 08/22/2017 | 1.2385 | 1.2463 | 1.2073 | 1.2151 |
| 08/23/2017 | 1.2307 | 1.2307 | 1.1995 | 1.2073 |
| 08/24/2017 | 1.2151 | 1.2307 | 1.1995 | 1.2073 |
| 08/27/2017 | 1.2073 | 1.2229 | 1.1995 | 1.2151 |
| 08/28/2017 | 1.2229 | 1.3163 | 1.1995 | 1.2385 |
| 08/30/2017 | 1.2463 | 1.2618 | 1.2385 | 1.2463 |
| 09/04/2017 | 1.2307 | 1.2618 | 1.2229 | 1.2307 |
| 09/05/2017 | 1.2307 | 1.2463 | 1.2229 | 1.2385 |
| 09/06/2017 | 1.2385 | 1.254 | 1.2073 | 1.2073 |
| 09/07/2017 | 1.2151 | 1.2229 | 1.1995 | 1.2151 |
| 09/10/2017 | 1.2151 | 1.2307 | 1.2073 | 1.2151 |
| 09/11/2017 | 1.2151 | 1.2774 | 1.2073 | 1.2307 |
| 09/12/2017 | 1.2229 | 1.2385 | 1.2073 | 1.2151 |
| 09/13/2017 | 1.2151 | 1.2307 | 1.1995 | 1.2229 |
| 09/14/2017 | 1.2229 | 1.3086 | 1.2073 | 1.2307 |
| 09/17/2017 | 1.2307 | 1.2696 | 1.2073 | 1.2073 |
| 09/18/2017 | 1.2073 | 1.2151 | 1.1684 | 1.1762 |
| 09/19/2017 | 1.1762 | 1.1917 | 1.1684 | 1.1839 |
| 09/20/2017 | 1.1762 | 1.1995 | 1.1528 | 1.1684 |
| 09/21/2017 | 1.1606 | 1.1917 | 1.1528 | 1.1606 |
| 09/24/2017 | 1.145 | 1.1528 | 1.0359 | 1.0983 |
| 09/25/2017 | 1.1061 | 1.1839 | 1.1061 | 1.145 |
| 09/26/2017 | 1.1528 | 1.1606 | 1.1139 | 1.1217 |
| 09/27/2017 | 1.1217 | 1.1294 | 1.1139 | 1.1294 |
| 09/28/2017 | 1.1294 | 1.1294 | 1.1139 | 1.1217 |
| 10/01/2017 | 1.1217 | 1.1372 | 1.1217 | 1.1294 |
| 10/02/2017 | 1.1294 | 1.1606 | 1.1217 | 1.1294 |
| 10/03/2017 | 1.1372 | 1.1917 | 1.1217 | 1.1372 |
| 10/04/2017 | 1.1372 | 1.1606 | 1.1372 | 1.145 |
| 10/05/2017 | 1.1372 | 1.1528 | 1.1372 | 1.145 |
| 10/08/2017 | 1.1217 | 1.1606 | 1.0905 | 1.1139 |
| 10/09/2017 | 1.1294 | 1.1372 | 1.1217 | 1.1372 |
| 10/10/2017 | 1.1372 | 1.1606 | 1.1217 | 1.1528 |
| 10/11/2017 | 1.1528 | 1.1684 | 1.1372 | 1.1606 |
| 10/12/2017 | 1.1606 | 1.1606 | 1.1372 | 1.1528 |
| 10/15/2017 | 1.1528 | 1.1606 | 1.1372 | 1.145 |
| 10/16/2017 | 1.145 | 1.1528 | 1.1372 | 1.1528 |
| 10/17/2017 | 1.1528 | 1.1528 | 1.1372 | 1.145 |
| 10/18/2017 | 1.145 | 1.1917 | 1.145 | 1.1839 |
| 10/19/2017 | 1.1839 | 1.2073 | 1.1684 | 1.1917 |
| 10/22/2017 | 1.1995 | 1.1995 | 1.1606 | 1.1684 |
| 10/23/2017 | 1.1684 | 1.1684 | 1.1528 | 1.1606 |
| 10/24/2017 | 1.1606 | 1.1606 | 1.1528 | 1.1528 |
| 10/25/2017 | 1.1606 | 1.1839 | 1.1528 | 1.1684 |
| 10/26/2017 | 1.1684 | 1.1684 | 1.1528 | 1.1606 |
| 10/29/2017 | 1.1684 | 1.1762 | 1.1528 | 1.1606 |
| 10/30/2017 | 1.1606 | 1.1762 | 1.145 | 1.145 |
| 10/31/2017 | 1.1606 | 1.1684 | 1.145 | 1.1606 |
| 11/01/2017 | 1.1606 | 1.1917 | 1.1528 | 1.1606 |
| 11/02/2017 | 1.1684 | 1.1684 | 1.1294 | 1.145 |
| 11/05/2017 | 1.145 | 1.1606 | 1.1217 | 1.1606 |
| 11/06/2017 | 1.1606 | 1.1606 | 1.1294 | 1.1372 |
| 11/07/2017 | 1.1372 | 1.1372 | 1.1061 | 1.1294 |
| 11/08/2017 | 1.1294 | 1.1294 | 1.0826 | 1.0905 |
| 11/09/2017 | 1.0905 | 1.0983 | 1.0671 | 1.0905 |
| 11/12/2017 | 1.0905 | 1.0983 | 1.0516 | 1.0671 |
| 11/13/2017 | 1.0593 | 1.0671 | 1.0438 | 1.0593 |
| 11/14/2017 | 1.0593 | 1.0671 | 1.0359 | 1.0516 |
| 11/15/2017 | 1.0593 | 1.0593 | 1.0126 | 1.0359 |
| 11/16/2017 | 1.0359 | 1.0359 | 0.9346 | 0.9659 |
| 11/19/2017 | 0.9736 | 0.9814 | 0.9269 | 0.9424 |
| 11/20/2017 | 0.9424 | 0.9814 | 0.9269 | 0.9659 |
| 11/21/2017 | 0.9659 | 0.9892 | 0.9424 | 0.9814 |
| 11/22/2017 | 0.9892 | 1.0281 | 0.9659 | 0.9814 |
| 11/23/2017 | 0.9892 | 0.9892 | 0.9659 | 0.9736 |
| 11/26/2017 | 0.9814 | 0.997 | 0.9659 | 0.9892 |
| 11/27/2017 | 0.9814 | 0.997 | 0.9346 | 0.9503 |
| 11/28/2017 | 0.9424 | 0.9503 | 0.9192 | 0.9424 |
| 11/29/2017 | 0.9424 | 0.9503 | 0.9192 | 0.9346 |
| 11/30/2017 | 0.9346 | 0.9503 | 0.9114 | 0.9424 |
| 12/03/2017 | 0.9346 | 0.9814 | 0.9269 | 0.9736 |
| 12/04/2017 | 0.9736 | 0.9892 | 0.9581 | 0.9581 |
| 12/05/2017 | 0.9659 | 0.9814 | 0.9503 | 0.9581 |
| 12/06/2017 | 0.9581 | 0.9736 | 0.9503 | 0.9581 |
| 12/07/2017 | 0.9659 | 0.9814 | 0.9581 | 0.9659 |
| 12/10/2017 | 0.9736 | 0.997 | 0.9736 | 0.9892 |
| 12/11/2017 | 0.9892 | 0.9892 | 0.9814 | 0.9892 |
| 12/12/2017 | 0.9892 | 1.0126 | 0.9814 | 0.9892 |
| 12/13/2017 | 0.9892 | 0.997 | 0.9814 | 0.997 |
| 12/14/2017 | 0.9892 | 1.0126 | 0.9814 | 1.0126 |
| 12/17/2017 | 1.0126 | 1.0204 | 0.997 | 1.0048 |
| 12/18/2017 | 1.0048 | 1.0671 | 0.997 | 1.0126 |
| 12/19/2017 | 1.0204 | 1.0359 | 1.0048 | 1.0359 |
| 12/20/2017 | 1.0359 | 1.0905 | 1.0359 | 1.0671 |
| 12/21/2017 | 1.0749 | 1.0826 | 1.0516 | 1.0593 |
| 12/24/2017 | 1.0593 | 1.0749 | 1.0516 | 1.0671 |
| 12/25/2017 | 1.0671 | 1.0671 | 1.0438 | 1.0438 |
| 12/26/2017 | 1.0438 | 1.1294 | 1.0438 | 1.0826 |
| 12/27/2017 | 1.0826 | 1.0826 | 1.0671 | 1.0749 |
| 12/28/2017 | 1.0826 | 1.1139 | 1.0749 | 1.1061 |