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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0822
CLOSE 1.0809
Low
LOW 0.8101
High
HIGH 2.7651
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.145 | 1.254 | 1.1294 | 1.1294 |
| 01/02/2018 | 1.1372 | 1.1839 | 1.1139 | 1.1372 |
| 01/03/2018 | 1.1372 | 1.1762 | 1.1294 | 1.1528 |
| 01/04/2018 | 1.1606 | 1.2307 | 1.145 | 1.2151 |
| 01/07/2018 | 1.2385 | 1.2853 | 1.1995 | 1.254 |
| 01/08/2018 | 1.2696 | 1.2696 | 1.2229 | 1.2463 |
| 01/09/2018 | 1.254 | 1.4956 | 1.254 | 1.3086 |
| 01/10/2018 | 1.3163 | 1.3788 | 1.2073 | 1.2151 |
| 01/11/2018 | 1.2229 | 1.2229 | 1.1528 | 1.1684 |
| 01/14/2018 | 1.1606 | 1.1839 | 1.0905 | 1.1061 |
| 01/15/2018 | 1.0983 | 1.1139 | 1.0516 | 1.0983 |
| 01/16/2018 | 1.0905 | 1.1294 | 1.0905 | 1.1139 |
| 01/17/2018 | 1.1217 | 1.1684 | 1.1139 | 1.1294 |
| 01/18/2018 | 1.1294 | 1.1372 | 1.0983 | 1.0983 |
| 01/21/2018 | 1.0983 | 1.1294 | 1.0826 | 1.1139 |
| 01/22/2018 | 1.1139 | 1.1372 | 1.1061 | 1.1217 |
| 01/23/2018 | 1.1217 | 1.1294 | 1.1061 | 1.1139 |
| 01/24/2018 | 1.1217 | 1.1294 | 1.1139 | 1.1217 |
| 01/25/2018 | 1.1217 | 1.1372 | 1.1139 | 1.1217 |
| 01/28/2018 | 1.1294 | 1.1294 | 1.1061 | 1.1139 |
| 01/29/2018 | 1.1217 | 1.1606 | 1.1061 | 1.1217 |
| 01/30/2018 | 1.1294 | 1.1294 | 1.1139 | 1.1217 |
| 01/31/2018 | 1.1217 | 1.1528 | 1.1139 | 1.1294 |
| 02/01/2018 | 1.1294 | 1.1917 | 1.1294 | 1.1372 |
| 02/04/2018 | 1.1294 | 1.1684 | 1.1217 | 1.1606 |
| 02/05/2018 | 1.1294 | 1.2151 | 1.0983 | 1.1139 |
| 02/06/2018 | 1.1217 | 1.332 | 1.1061 | 1.332 |
| 02/07/2018 | 1.3942 | 1.5968 | 1.3942 | 1.5968 |
| 02/08/2018 | 1.4878 | 1.5968 | 1.2774 | 1.2774 |
| 02/11/2018 | 1.2463 | 1.3086 | 1.2229 | 1.2307 |
| 02/12/2018 | 1.2385 | 1.402 | 1.2073 | 1.2618 |
| 02/13/2018 | 1.2774 | 1.3709 | 1.2385 | 1.3086 |
| 02/14/2018 | 1.3241 | 1.3475 | 1.2853 | 1.3008 |
| 02/15/2018 | 1.3008 | 1.3086 | 1.2774 | 1.2774 |
| 02/18/2018 | 1.2853 | 1.3241 | 1.2696 | 1.2774 |
| 02/19/2018 | 1.2853 | 1.3008 | 1.1839 | 1.1839 |
| 02/20/2018 | 1.2229 | 1.2696 | 1.2229 | 1.254 |
| 02/21/2018 | 1.254 | 1.254 | 1.2229 | 1.2307 |
| 02/22/2018 | 1.2385 | 1.2463 | 1.2151 | 1.2229 |
| 02/25/2018 | 1.2307 | 1.254 | 1.2229 | 1.2307 |
| 02/26/2018 | 1.2385 | 1.2463 | 1.1917 | 1.2073 |
| 02/27/2018 | 1.2073 | 1.2385 | 1.1917 | 1.2151 |
| 02/28/2018 | 1.2073 | 1.2463 | 1.2073 | 1.2229 |
| 03/01/2018 | 1.2229 | 1.2385 | 1.1995 | 1.2073 |
| 03/04/2018 | 1.2151 | 1.254 | 1.2151 | 1.2229 |
| 03/05/2018 | 1.2307 | 1.2385 | 1.2073 | 1.2229 |
| 03/06/2018 | 1.2073 | 1.254 | 1.2073 | 1.2229 |
| 03/07/2018 | 1.2229 | 1.2307 | 1.1995 | 1.2073 |
| 03/08/2018 | 1.2151 | 1.2229 | 1.1995 | 1.1995 |
| 03/11/2018 | 1.2151 | 1.2307 | 1.2073 | 1.2073 |
| 03/12/2018 | 1.2151 | 1.2151 | 1.1839 | 1.1839 |
| 03/13/2018 | 1.1917 | 1.2385 | 1.1839 | 1.1995 |
| 03/14/2018 | 1.1995 | 1.1995 | 1.1839 | 1.1917 |
| 03/15/2018 | 1.1995 | 1.2073 | 1.1839 | 1.1839 |
| 03/18/2018 | 1.1917 | 1.1917 | 1.1684 | 1.1762 |
| 03/19/2018 | 1.1762 | 1.2151 | 1.1762 | 1.1995 |
| 03/20/2018 | 1.1995 | 1.2073 | 1.1762 | 1.1839 |
| 03/21/2018 | 1.1917 | 1.1995 | 1.1762 | 1.1839 |
| 03/22/2018 | 1.1762 | 1.1839 | 1.1684 | 1.1839 |
| 03/25/2018 | 1.1762 | 1.1917 | 1.1762 | 1.1917 |
| 03/26/2018 | 1.1917 | 1.1995 | 1.1762 | 1.1762 |
| 03/27/2018 | 1.1762 | 1.1839 | 1.1528 | 1.1528 |
| 03/28/2018 | 1.1606 | 1.1762 | 1.1528 | 1.1684 |
| 03/29/2018 | 1.1684 | 1.1839 | 1.1606 | 1.1762 |
| 04/01/2018 | 1.1762 | 1.1839 | 1.1684 | 1.1684 |
| 04/02/2018 | 1.1762 | 1.2151 | 1.1684 | 1.1684 |
| 04/03/2018 | 1.1762 | 1.2229 | 1.1684 | 1.1762 |
| 04/04/2018 | 1.1839 | 1.1917 | 1.1606 | 1.1762 |
| 04/05/2018 | 1.1684 | 1.1762 | 1.1684 | 1.1762 |
| 04/08/2018 | 1.1762 | 1.2151 | 1.145 | 1.145 |
| 04/09/2018 | 1.1606 | 1.1684 | 1.0983 | 1.1139 |
| 04/10/2018 | 1.1139 | 1.1139 | 0.9581 | 1.0516 |
| 04/11/2018 | 1.0593 | 1.1294 | 1.0281 | 1.0905 |
| 04/12/2018 | 1.0983 | 1.1061 | 1.0826 | 1.1061 |
| 04/15/2018 | 1.0983 | 1.1217 | 1.0983 | 1.1061 |
| 04/16/2018 | 1.1139 | 1.1294 | 1.0593 | 1.1061 |
| 04/17/2018 | 1.1061 | 1.1217 | 1.0593 | 1.1061 |
| 04/18/2018 | 1.1139 | 1.1294 | 1.0983 | 1.0983 |
| 04/19/2018 | 1.0983 | 1.1061 | 1.0905 | 1.0983 |
| 04/23/2018 | 1.0905 | 1.0983 | 1.0826 | 1.0905 |
| 04/24/2018 | 1.0905 | 1.1684 | 1.0593 | 1.0749 |
| 04/25/2018 | 1.0826 | 1.0983 | 1.0516 | 1.0671 |
| 04/26/2018 | 1.0749 | 1.0826 | 1.0593 | 1.0749 |
| 04/29/2018 | 1.0826 | 1.0905 | 1.0438 | 1.0438 |
| 05/01/2018 | 1.0438 | 1.0593 | 1.0126 | 1.0281 |
| 05/02/2018 | 1.0359 | 1.0359 | 1.0126 | 1.0204 |
| 05/03/2018 | 1.0126 | 1.0359 | 0.997 | 1.0126 |
| 05/06/2018 | 1.0204 | 1.0281 | 0.9814 | 0.9892 |
| 05/07/2018 | 0.997 | 0.997 | 0.9346 | 0.9503 |
| 05/08/2018 | 0.9424 | 0.9581 | 0.9192 | 0.9269 |
| 05/09/2018 | 0.9424 | 0.9581 | 0.9114 | 0.9503 |
| 05/10/2018 | 0.9503 | 0.9736 | 0.9346 | 0.9424 |
| 05/13/2018 | 0.9424 | 0.9736 | 0.9424 | 0.9503 |
| 05/14/2018 | 0.9503 | 0.9581 | 0.9346 | 0.9503 |
| 05/15/2018 | 0.9503 | 0.9659 | 0.9346 | 0.9503 |
| 05/16/2018 | 0.9581 | 0.9892 | 0.9346 | 0.9424 |
| 05/17/2018 | 0.9503 | 0.9503 | 0.9346 | 0.9346 |
| 05/20/2018 | 0.9346 | 0.9581 | 0.9269 | 0.9424 |
| 05/21/2018 | 0.9424 | 0.9581 | 0.8958 | 0.9346 |
| 05/22/2018 | 0.9192 | 0.9269 | 0.9036 | 0.9269 |
| 05/23/2018 | 0.9346 | 0.9346 | 0.8958 | 0.9036 |
| 05/24/2018 | 0.9036 | 0.9114 | 0.8801 | 0.8958 |
| 05/27/2018 | 0.9036 | 0.9269 | 0.9036 | 0.9192 |
| 05/28/2018 | 0.9192 | 0.9269 | 0.9036 | 0.9192 |
| 05/29/2018 | 0.9192 | 0.9269 | 0.9114 | 0.9192 |
| 05/30/2018 | 0.9192 | 0.9192 | 0.8958 | 0.9036 |
| 05/31/2018 | 0.8958 | 0.8958 | 0.8569 | 0.8801 |
| 06/03/2018 | 0.8801 | 0.8958 | 0.8801 | 0.8879 |
| 06/04/2018 | 0.8958 | 0.9192 | 0.8647 | 0.8801 |
| 06/05/2018 | 0.8801 | 0.8801 | 0.8569 | 0.8647 |
| 06/06/2018 | 0.8647 | 0.8723 | 0.8569 | 0.8647 |
| 06/07/2018 | 0.8569 | 0.8647 | 0.8412 | 0.8412 |
| 06/10/2018 | 0.8412 | 0.8491 | 0.8178 | 0.8334 |
| 06/11/2018 | 0.8334 | 0.8491 | 0.8334 | 0.8412 |
| 06/12/2018 | 0.8334 | 0.8491 | 0.8101 | 0.8334 |
| 06/13/2018 | 0.8334 | 0.8879 | 0.8334 | 0.8647 |
| 06/17/2018 | 0.8801 | 0.9192 | 0.8569 | 0.8723 |
| 06/18/2018 | 0.8801 | 0.8958 | 0.8647 | 0.8958 |
| 06/19/2018 | 0.8958 | 0.9114 | 0.8879 | 0.8958 |
| 06/20/2018 | 0.9036 | 1.0438 | 0.8958 | 0.9269 |
| 06/21/2018 | 0.9346 | 0.9424 | 0.8958 | 0.9036 |
| 06/24/2018 | 0.9269 | 0.9424 | 0.8958 | 0.9114 |
| 06/25/2018 | 0.9114 | 0.9192 | 0.8958 | 0.9036 |
| 06/26/2018 | 0.9114 | 0.9581 | 0.9036 | 0.9581 |
| 06/27/2018 | 0.9581 | 1.145 | 0.9424 | 1.0126 |
| 06/28/2018 | 1.0126 | 1.0204 | 0.9814 | 0.997 |
| 07/01/2018 | 1.0126 | 1.0204 | 0.9892 | 1.0048 |
| 07/02/2018 | 1.0204 | 1.0204 | 0.9892 | 0.997 |
| 07/03/2018 | 0.997 | 1.0126 | 0.9892 | 1.0048 |
| 07/04/2018 | 1.0048 | 1.0983 | 0.997 | 1.0204 |
| 07/05/2018 | 1.0281 | 1.0281 | 0.997 | 1.0204 |
| 07/08/2018 | 1.0204 | 1.0281 | 1.0126 | 1.0204 |
| 07/09/2018 | 1.0048 | 1.0204 | 0.9736 | 0.9814 |
| 07/10/2018 | 0.9814 | 0.9814 | 0.9036 | 0.9114 |
| 07/11/2018 | 0.9036 | 0.9346 | 0.8723 | 0.8958 |
| 07/12/2018 | 0.8958 | 0.9424 | 0.8879 | 0.9269 |
| 07/15/2018 | 0.9346 | 0.9659 | 0.9269 | 0.9424 |
| 07/16/2018 | 0.9581 | 0.9659 | 0.9346 | 0.9659 |
| 07/17/2018 | 0.9659 | 1.0826 | 0.9659 | 1.0671 |
| 07/18/2018 | 1.0826 | 1.0826 | 1.0593 | 1.0671 |
| 07/19/2018 | 1.0671 | 1.0905 | 1.0593 | 1.0826 |
| 07/22/2018 | 1.0826 | 1.0983 | 1.0671 | 1.0826 |
| 07/23/2018 | 1.0905 | 1.0905 | 1.0438 | 1.0671 |
| 07/24/2018 | 1.0671 | 1.0826 | 1.0593 | 1.0671 |
| 07/25/2018 | 1.0749 | 1.0749 | 1.0281 | 1.0671 |
| 07/26/2018 | 1.0671 | 1.1217 | 1.0516 | 1.1139 |
| 07/29/2018 | 1.1139 | 1.1684 | 1.0983 | 1.1606 |
| 07/30/2018 | 1.1528 | 1.1684 | 1.1372 | 1.1684 |
| 07/31/2018 | 1.1606 | 1.1762 | 1.1294 | 1.1372 |
| 08/01/2018 | 1.1294 | 1.1294 | 1.0749 | 1.1061 |
| 08/02/2018 | 1.1372 | 1.145 | 1.1061 | 1.1372 |
| 08/05/2018 | 1.1372 | 1.1839 | 1.1372 | 1.1684 |
| 08/06/2018 | 1.1684 | 1.2229 | 1.145 | 1.1684 |
| 08/07/2018 | 1.1762 | 1.1762 | 1.145 | 1.145 |
| 08/08/2018 | 1.145 | 1.1528 | 1.1139 | 1.1372 |
| 08/09/2018 | 1.0905 | 1.1217 | 1.0048 | 1.0826 |
| 08/12/2018 | 1.0593 | 1.0593 | 0.9814 | 1.0048 |
| 08/13/2018 | 1.0281 | 1.0516 | 1.0126 | 1.0438 |
| 08/14/2018 | 1.0671 | 1.0671 | 0.997 | 1.0204 |
| 08/15/2018 | 1.0438 | 1.0438 | 0.9892 | 0.9892 |
| 08/16/2018 | 1.0126 | 1.0671 | 0.9659 | 1.0593 |
| 08/19/2018 | 1.0593 | 1.0826 | 1.0126 | 1.0204 |
| 08/26/2018 | 1.0204 | 1.0281 | 0.997 | 1.0126 |
| 08/27/2018 | 1.0204 | 1.0359 | 1.0048 | 1.0126 |
| 08/28/2018 | 1.0048 | 1.0204 | 0.997 | 1.0048 |
| 08/30/2018 | 1.0048 | 1.0126 | 0.9892 | 1.0048 |
| 09/02/2018 | 1.0048 | 1.0281 | 0.997 | 1.0048 |
| 09/03/2018 | 1.0048 | 1.0126 | 0.9892 | 0.997 |
| 09/04/2018 | 1.0048 | 1.0048 | 0.9736 | 0.9892 |
| 09/05/2018 | 0.9892 | 1.0048 | 0.9892 | 0.9892 |
| 09/06/2018 | 0.997 | 1.0048 | 0.9814 | 0.9892 |
| 09/09/2018 | 0.9892 | 1.0204 | 0.9814 | 0.9814 |
| 09/10/2018 | 0.9892 | 0.9892 | 0.9581 | 0.9736 |
| 09/11/2018 | 0.9814 | 0.9814 | 0.9503 | 0.9581 |
| 09/12/2018 | 0.9581 | 0.9659 | 0.9503 | 0.9659 |
| 09/13/2018 | 0.9736 | 0.9814 | 0.9659 | 0.9659 |
| 09/16/2018 | 0.9581 | 0.9814 | 0.9581 | 0.9659 |
| 09/17/2018 | 0.9736 | 0.9814 | 0.9581 | 0.9581 |
| 09/18/2018 | 0.9659 | 0.9736 | 0.9503 | 0.9736 |
| 09/19/2018 | 0.9736 | 0.9736 | 0.9503 | 0.9581 |
| 09/20/2018 | 0.9581 | 0.9659 | 0.9503 | 0.9659 |
| 09/23/2018 | 0.9659 | 1.0048 | 0.9659 | 0.9892 |
| 09/24/2018 | 0.9892 | 0.997 | 0.9659 | 0.9659 |
| 09/25/2018 | 0.9659 | 0.9814 | 0.9581 | 0.9736 |
| 09/26/2018 | 0.9736 | 0.997 | 0.9659 | 0.9659 |
| 09/27/2018 | 0.9736 | 0.9736 | 0.9581 | 0.9659 |
| 09/30/2018 | 0.9659 | 0.9892 | 0.9581 | 0.9659 |
| 10/01/2018 | 0.9581 | 1.0048 | 0.9192 | 0.9346 |
| 10/02/2018 | 0.9346 | 0.9346 | 0.8879 | 0.9036 |
| 10/03/2018 | 0.9036 | 0.9036 | 0.8569 | 0.8647 |
| 10/04/2018 | 0.8647 | 0.8801 | 0.8334 | 0.8801 |
| 10/07/2018 | 0.8801 | 0.8958 | 0.8569 | 0.8958 |
| 10/08/2018 | 0.9036 | 0.9114 | 0.8647 | 0.8801 |
| 10/09/2018 | 0.8723 | 0.9269 | 0.8569 | 0.8647 |
| 10/10/2018 | 0.8569 | 0.8647 | 0.8412 | 0.8647 |
| 10/11/2018 | 0.8723 | 0.8801 | 0.8491 | 0.8647 |
| 10/14/2018 | 0.8723 | 0.8879 | 0.8647 | 0.8879 |
| 10/15/2018 | 0.8801 | 0.8879 | 0.8723 | 0.8801 |
| 10/16/2018 | 0.8801 | 0.9114 | 0.8801 | 0.8879 |
| 10/17/2018 | 0.8958 | 0.9192 | 0.8879 | 0.8958 |
| 10/18/2018 | 0.8958 | 0.9036 | 0.8801 | 0.8958 |
| 10/21/2018 | 0.8958 | 0.9036 | 0.8569 | 0.8723 |
| 10/22/2018 | 0.8723 | 0.8723 | 0.8178 | 0.8412 |
| 10/23/2018 | 0.8412 | 0.9659 | 0.8178 | 0.9114 |
| 10/24/2018 | 0.8958 | 0.8958 | 0.8491 | 0.8647 |
| 10/25/2018 | 0.8647 | 0.9036 | 0.8334 | 0.8723 |
| 10/29/2018 | 0.8723 | 0.8879 | 0.8491 | 0.8491 |
| 10/30/2018 | 0.8569 | 0.8723 | 0.8334 | 0.8412 |
| 10/31/2018 | 0.8569 | 0.8723 | 0.8334 | 0.8569 |
| 11/01/2018 | 0.8723 | 0.8723 | 0.8334 | 0.8412 |
| 11/04/2018 | 0.8412 | 0.8569 | 0.8412 | 0.8569 |
| 11/05/2018 | 0.8569 | 0.8647 | 0.8412 | 0.8491 |
| 11/06/2018 | 0.8569 | 0.8647 | 0.8412 | 0.8569 |
| 11/07/2018 | 0.8569 | 0.8723 | 0.8412 | 0.8491 |
| 11/08/2018 | 0.8491 | 0.8491 | 0.8256 | 0.8491 |
| 11/11/2018 | 0.8491 | 0.8879 | 0.8334 | 0.8647 |
| 11/12/2018 | 0.8647 | 0.8801 | 0.8412 | 0.8569 |
| 11/13/2018 | 0.8491 | 0.8723 | 0.8412 | 0.8569 |
| 11/14/2018 | 0.8723 | 1.0281 | 0.8723 | 0.997 |
| 11/15/2018 | 0.9892 | 0.997 | 0.8879 | 0.9036 |
| 11/18/2018 | 0.9036 | 0.9114 | 0.8801 | 0.8958 |
| 11/19/2018 | 0.8879 | 0.9036 | 0.8647 | 0.8723 |
| 11/20/2018 | 0.8801 | 0.8958 | 0.8647 | 0.8801 |
| 11/21/2018 | 0.8879 | 0.9036 | 0.8801 | 0.8879 |
| 11/22/2018 | 0.8879 | 0.9424 | 0.8801 | 0.9424 |
| 11/25/2018 | 0.9503 | 1.0826 | 0.9346 | 1.0826 |
| 11/26/2018 | 1.0905 | 1.1995 | 1.0281 | 1.1606 |
| 11/27/2018 | 1.1606 | 1.1762 | 1.1139 | 1.1294 |
| 11/28/2018 | 1.1294 | 1.1684 | 1.0671 | 1.1294 |
| 11/29/2018 | 1.145 | 1.2463 | 1.1139 | 1.1528 |
| 12/02/2018 | 1.1606 | 1.2463 | 1.1294 | 1.2463 |
| 12/03/2018 | 1.2774 | 1.2774 | 1.145 | 1.2151 |
| 12/04/2018 | 1.2073 | 1.2229 | 1.145 | 1.1684 |
| 12/05/2018 | 1.1684 | 1.1762 | 1.0983 | 1.145 |
| 12/06/2018 | 1.1528 | 1.3631 | 1.1139 | 1.3398 |
| 12/09/2018 | 1.4643 | 1.6045 | 1.4487 | 1.6045 |
| 12/10/2018 | 1.7915 | 1.9239 | 1.7915 | 1.9239 |
| 12/11/2018 | 2.1809 | 2.3056 | 2.103 | 2.3056 |
| 12/12/2018 | 2.7651 | 2.7651 | 2.4224 | 2.6484 |
| 12/13/2018 | 2.329 | 2.5159 | 2.1187 | 2.1187 |
| 12/16/2018 | 1.9162 | 2.2432 | 1.7292 | 2.0407 |
| 12/17/2018 | 1.8927 | 2.0251 | 1.7526 | 2.0018 |
| 12/18/2018 | 1.9473 | 1.9473 | 1.7915 | 1.846 |
| 12/19/2018 | 1.846 | 1.846 | 1.6201 | 1.628 |
| 12/20/2018 | 1.3086 | 1.3086 | 1.3086 | 1.3086 |
| 12/23/2018 | 1.3086 | 1.5656 | 1.0516 | 1.2774 |
| 12/24/2018 | 1.1217 | 1.1217 | 1.0905 | 1.0905 |
| 12/25/2018 | 1.0126 | 1.1061 | 1.0126 | 1.0905 |
| 12/26/2018 | 1.1061 | 1.1294 | 1.0983 | 1.1217 |
| 12/27/2018 | 1.1294 | 1.1684 | 1.1294 | 1.1684 |
| 12/30/2018 | 1.1684 | 1.1839 | 1.1372 | 1.1839 |