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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.889
CLOSE 5.8693
Low
LOW 4.4944
High
HIGH 8.7364
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 5.5309 | 5.6803 | 5.4811 | 5.6106 |
| 01/03/2022 | 5.6106 | 5.9295 | 5.6106 | 5.7202 |
| 01/04/2022 | 5.76 | 5.8498 | 5.6803 | 5.7003 |
| 01/05/2022 | 5.6704 | 5.7003 | 5.5707 | 5.5807 |
| 01/06/2022 | 5.6305 | 5.6305 | 5.5309 | 5.5807 |
| 01/09/2022 | 5.5807 | 5.6803 | 5.5607 | 5.5607 |
| 01/10/2022 | 5.5707 | 5.6903 | 5.5109 | 5.5507 |
| 01/11/2022 | 5.6006 | 5.6006 | 5.5209 | 5.5309 |
| 01/12/2022 | 5.5309 | 5.5807 | 5.4312 | 5.4312 |
| 01/13/2022 | 5.4611 | 5.6704 | 5.4611 | 5.5109 |
| 01/16/2022 | 5.5109 | 5.6106 | 5.5109 | 5.6106 |
| 01/17/2022 | 5.6106 | 5.6405 | 5.3515 | 5.3814 |
| 01/18/2022 | 5.4312 | 5.5409 | 5.1622 | 5.5109 |
| 01/19/2022 | 5.5409 | 5.6903 | 5.4113 | 5.6205 |
| 01/20/2022 | 5.6006 | 5.6803 | 5.4811 | 5.5209 |
| 01/23/2022 | 5.5209 | 5.6604 | 5.4711 | 5.5209 |
| 01/24/2022 | 5.5507 | 5.6405 | 5.4611 | 5.5009 |
| 01/25/2022 | 5.5507 | 5.6803 | 5.491 | 5.5607 |
| 01/26/2022 | 5.5009 | 6.0291 | 5.5009 | 5.8697 |
| 01/27/2022 | 6.0391 | 6.1786 | 5.8597 | 5.8697 |
| 01/30/2022 | 5.8996 | 6.1089 | 5.7501 | 5.9992 |
| 01/31/2022 | 6.0291 | 6.0889 | 5.8298 | 5.8498 |
| 02/01/2022 | 5.8697 | 5.8697 | 5.6305 | 5.6604 |
| 02/02/2022 | 5.7202 | 5.7501 | 5.5807 | 5.5807 |
| 02/03/2022 | 5.5807 | 5.7202 | 5.5309 | 5.5507 |
| 02/06/2022 | 5.6006 | 5.6205 | 5.5209 | 5.5607 |
| 02/07/2022 | 5.5607 | 5.6006 | 5.5209 | 5.5409 |
| 02/08/2022 | 5.6604 | 5.6803 | 5.491 | 5.5009 |
| 02/09/2022 | 5.5507 | 5.5507 | 5.4312 | 5.4312 |
| 02/10/2022 | 5.4312 | 5.491 | 5.3415 | 5.4312 |
| 02/13/2022 | 5.4312 | 5.4312 | 5.3116 | 5.3515 |
| 02/14/2022 | 5.3814 | 5.4811 | 5.3814 | 5.4212 |
| 02/15/2022 | 5.4611 | 5.4711 | 5.4013 | 5.4312 |
| 02/16/2022 | 5.4711 | 5.4711 | 5.3016 | 5.3316 |
| 02/17/2022 | 5.3415 | 5.3913 | 5.3016 | 5.3415 |
| 02/20/2022 | 5.3515 | 5.3714 | 5.3016 | 5.3216 |
| 02/21/2022 | 5.3216 | 5.3216 | 5.0724 | 5.202 |
| 02/22/2022 | 5.1422 | 5.2418 | 5.1422 | 5.1622 |
| 02/23/2022 | 5.1622 | 5.1622 | 4.6538 | 4.6538 |
| 02/24/2022 | 4.6538 | 4.9031 | 4.4944 | 4.8233 |
| 02/27/2022 | 4.7635 | 4.8433 | 4.6938 | 4.7834 |
| 02/28/2022 | 4.7934 | 4.9031 | 4.7934 | 4.8532 |
| 03/01/2022 | 4.8532 | 4.8731 | 4.7834 | 4.8631 |
| 03/02/2022 | 4.8631 | 5.1522 | 4.7934 | 4.9827 |
| 03/03/2022 | 4.9031 | 4.9727 | 4.8831 | 4.9229 |
| 03/06/2022 | 4.9229 | 4.9229 | 4.6838 | 4.8233 |
| 03/07/2022 | 4.8034 | 5.3016 | 4.7934 | 5.3016 |
| 03/08/2022 | 5.5309 | 5.5807 | 5.0824 | 5.1322 |
| 03/09/2022 | 5.1322 | 5.3714 | 5.0924 | 5.1123 |
| 03/10/2022 | 5.1422 | 5.1622 | 4.9927 | 5.0425 |
| 03/13/2022 | 5.0425 | 5.0924 | 5.0226 | 5.0425 |
| 03/14/2022 | 5.0326 | 5.212 | 5.0027 | 5.0425 |
| 03/15/2022 | 5.0525 | 5.0824 | 4.9827 | 4.9827 |
| 03/16/2022 | 5.0226 | 5.1023 | 5.0127 | 5.0525 |
| 03/17/2022 | 5.0625 | 5.1322 | 5.0425 | 5.0724 |
| 03/20/2022 | 5.0824 | 5.202 | 5.0625 | 5.1123 |
| 03/21/2022 | 5.1223 | 5.182 | 5.1123 | 5.1622 |
| 03/22/2022 | 5.1721 | 5.192 | 5.1322 | 5.1522 |
| 03/23/2022 | 5.1522 | 5.1522 | 5.1023 | 5.1023 |
| 03/24/2022 | 5.182 | 5.182 | 5.1023 | 5.1422 |
| 03/27/2022 | 5.1721 | 5.3216 | 5.1322 | 5.212 |
| 03/28/2022 | 5.212 | 5.3316 | 5.202 | 5.202 |
| 03/29/2022 | 5.202 | 5.3116 | 5.1322 | 5.222 |
| 03/30/2022 | 5.202 | 5.4212 | 5.202 | 5.2518 |
| 03/31/2022 | 5.3016 | 5.3216 | 5.192 | 5.2418 |
| 04/03/2022 | 5.2518 | 5.2917 | 5.202 | 5.2318 |
| 04/04/2022 | 5.2318 | 5.3316 | 5.182 | 5.212 |
| 04/05/2022 | 5.2618 | 5.2718 | 5.182 | 5.182 |
| 04/06/2022 | 5.192 | 5.2618 | 5.1721 | 5.2318 |
| 04/07/2022 | 5.2718 | 5.5009 | 5.2718 | 5.3216 |
| 04/10/2022 | 5.3614 | 5.4113 | 5.3216 | 5.3515 |
| 04/11/2022 | 5.3515 | 5.3515 | 5.2318 | 5.3216 |
| 04/12/2022 | 5.3515 | 5.3814 | 5.2318 | 5.2817 |
| 04/13/2022 | 5.2318 | 5.3116 | 5.2318 | 5.2618 |
| 04/14/2022 | 5.3116 | 5.3116 | 5.2618 | 5.3016 |
| 04/17/2022 | 5.2817 | 5.4611 | 5.2817 | 5.3814 |
| 04/18/2022 | 5.4212 | 5.5109 | 5.2817 | 5.3216 |
| 04/19/2022 | 5.3515 | 5.3614 | 5.2518 | 5.3016 |
| 04/20/2022 | 5.2817 | 5.3913 | 5.2817 | 5.3415 |
| 04/21/2022 | 5.3415 | 5.3415 | 5.1322 | 5.1721 |
| 04/24/2022 | 5.1721 | 5.192 | 5.0326 | 5.1023 |
| 04/25/2022 | 5.1322 | 5.192 | 4.9827 | 4.9827 |
| 04/26/2022 | 4.9827 | 5.2518 | 4.9827 | 5.0226 |
| 04/27/2022 | 5.0226 | 5.0824 | 5.0027 | 5.0226 |
| 04/28/2022 | 5.0425 | 5.1522 | 5.0425 | 5.1223 |
| 05/04/2022 | 5.182 | 5.222 | 5.1023 | 5.1522 |
| 05/05/2022 | 5.1622 | 5.1721 | 5.1123 | 5.1223 |
| 05/08/2022 | 5.182 | 5.3415 | 5.1223 | 5.182 |
| 05/09/2022 | 5.212 | 5.3316 | 5.1223 | 5.1721 |
| 05/10/2022 | 5.1522 | 5.6803 | 5.1023 | 5.6803 |
| 05/11/2022 | 5.6803 | 5.7202 | 5.1622 | 5.202 |
| 05/12/2022 | 5.202 | 5.3116 | 5.1422 | 5.202 |
| 05/15/2022 | 5.222 | 5.2318 | 5.0824 | 5.0824 |
| 05/16/2022 | 5.1322 | 5.2418 | 5.0525 | 5.202 |
| 05/17/2022 | 5.202 | 5.2618 | 5.0724 | 5.1721 |
| 05/19/2022 | 5.182 | 5.222 | 5.0425 | 5.0425 |
| 05/22/2022 | 5.1223 | 5.212 | 5.0525 | 5.1123 |
| 05/23/2022 | 5.1123 | 5.5309 | 5.1123 | 5.4611 |
| 05/24/2022 | 5.4611 | 5.9494 | 5.4113 | 5.6704 |
| 05/25/2022 | 5.7003 | 5.9195 | 5.5009 | 5.5807 |
| 05/26/2022 | 5.5707 | 5.7302 | 5.5109 | 5.5507 |
| 05/29/2022 | 5.5607 | 5.5707 | 5.3316 | 5.3614 |
| 05/30/2022 | 5.3814 | 5.4312 | 5.212 | 5.2917 |
| 05/31/2022 | 5.2917 | 5.3714 | 5.2318 | 5.2817 |
| 06/01/2022 | 5.2817 | 5.3316 | 5.222 | 5.3016 |
| 06/02/2022 | 5.3415 | 5.3415 | 5.192 | 5.2518 |
| 06/05/2022 | 5.2817 | 5.3714 | 5.2518 | 5.3316 |
| 06/06/2022 | 5.3216 | 5.3316 | 5.1622 | 5.2518 |
| 06/07/2022 | 5.2618 | 5.2817 | 5.0625 | 5.0625 |
| 06/08/2022 | 5.0027 | 5.1322 | 5.0027 | 5.0724 |
| 06/09/2022 | 5.1123 | 5.1123 | 5.0226 | 5.0425 |
| 06/12/2022 | 5.0525 | 5.0924 | 5.0127 | 5.0425 |
| 06/13/2022 | 5.0525 | 5.4013 | 5.0226 | 5.3016 |
| 06/14/2022 | 5.3016 | 5.4611 | 5.212 | 5.3016 |
| 06/15/2022 | 5.3016 | 5.3714 | 5.1123 | 5.1322 |
| 06/16/2022 | 5.1322 | 5.222 | 5.0525 | 5.182 |
| 06/19/2022 | 5.1422 | 5.192 | 5.1223 | 5.1322 |
| 06/20/2022 | 5.1322 | 5.4411 | 5.1322 | 5.3316 |
| 06/21/2022 | 5.3316 | 5.3614 | 5.2418 | 5.3216 |
| 06/22/2022 | 5.3415 | 5.3415 | 5.1322 | 5.212 |
| 06/23/2022 | 5.222 | 5.2518 | 5.1522 | 5.192 |
| 06/26/2022 | 5.1123 | 5.2418 | 5.1023 | 5.1522 |
| 06/27/2022 | 5.192 | 5.212 | 5.0924 | 5.1223 |
| 06/28/2022 | 5.1422 | 5.1422 | 4.9827 | 5.0425 |
| 06/29/2022 | 5.0425 | 5.4811 | 5.0027 | 5.3016 |
| 06/30/2022 | 5.3316 | 5.3415 | 5.1023 | 5.1123 |
| 07/03/2022 | 5.1123 | 5.222 | 5.0525 | 5.0525 |
| 07/04/2022 | 5.1023 | 5.1322 | 5.0425 | 5.0724 |
| 07/05/2022 | 5.0924 | 5.1023 | 5.0525 | 5.0824 |
| 07/06/2022 | 5.1023 | 5.192 | 5.0625 | 5.1622 |
| 07/07/2022 | 5.182 | 5.2817 | 5.1522 | 5.1522 |
| 07/12/2022 | 5.1622 | 5.2817 | 5.1522 | 5.182 |
| 07/13/2022 | 5.192 | 5.202 | 5.0924 | 5.1123 |
| 07/17/2022 | 5.1322 | 5.182 | 5.0525 | 5.1422 |
| 07/18/2022 | 5.1422 | 5.1721 | 5.1023 | 5.1622 |
| 07/19/2022 | 5.192 | 5.192 | 5.1322 | 5.1622 |
| 07/20/2022 | 5.182 | 5.2318 | 5.1223 | 5.192 |
| 07/21/2022 | 5.202 | 5.2817 | 5.1422 | 5.182 |
| 07/24/2022 | 5.182 | 5.2817 | 5.1721 | 5.2518 |
| 07/25/2022 | 5.2817 | 5.3016 | 5.182 | 5.182 |
| 07/26/2022 | 5.192 | 5.212 | 5.1223 | 5.1422 |
| 07/27/2022 | 5.182 | 5.222 | 5.1322 | 5.1422 |
| 07/28/2022 | 5.1522 | 5.2318 | 5.1322 | 5.182 |
| 07/31/2022 | 5.182 | 5.202 | 5.1622 | 5.1721 |
| 08/01/2022 | 5.182 | 5.212 | 5.1422 | 5.1522 |
| 08/02/2022 | 5.1622 | 5.2318 | 5.1322 | 5.212 |
| 08/03/2022 | 5.222 | 5.3814 | 5.212 | 5.2518 |
| 08/04/2022 | 5.2817 | 5.3216 | 5.212 | 5.3216 |
| 08/07/2022 | 5.3216 | 5.8498 | 5.3116 | 5.8498 |
| 08/08/2022 | 6.4278 | 6.4278 | 6.4278 | 6.4278 |
| 08/09/2022 | 7.0656 | 7.0656 | 7.0656 | 7.0656 |
| 08/10/2022 | 7.7631 | 7.7631 | 6.7367 | 6.7965 |
| 08/11/2022 | 6.9658 | 7.4742 | 6.2783 | 6.338 |
| 08/14/2022 | 6.3878 | 6.4078 | 5.8697 | 5.8896 |
| 08/15/2022 | 5.8996 | 6.2583 | 5.76 | 5.9195 |
| 08/16/2022 | 5.9494 | 5.9893 | 5.78 | 5.8597 |
| 08/17/2022 | 5.8796 | 5.8996 | 5.6504 | 5.7302 |
| 08/18/2022 | 5.7302 | 6.0989 | 5.6504 | 5.8398 |
| 08/21/2022 | 5.8498 | 5.8996 | 5.7402 | 5.79 |
| 08/22/2022 | 5.8098 | 5.8398 | 5.7402 | 5.77 |
| 08/23/2022 | 5.77 | 5.79 | 5.6205 | 5.7102 |
| 08/24/2022 | 5.7003 | 6.1886 | 5.6903 | 5.9494 |
| 08/25/2022 | 5.9494 | 6.1587 | 5.8896 | 5.9195 |
| 08/28/2022 | 5.8896 | 5.9195 | 5.77 | 5.8098 |
| 08/30/2022 | 5.8697 | 5.8697 | 5.76 | 5.8298 |
| 08/31/2022 | 5.8298 | 5.8597 | 5.7501 | 5.77 |
| 09/01/2022 | 5.77 | 6.1487 | 5.7202 | 5.8796 |
| 09/04/2022 | 5.8796 | 6.2085 | 5.8697 | 6.0989 |
| 09/05/2022 | 6.1587 | 6.1786 | 5.8597 | 5.9992 |
| 09/06/2022 | 6.0092 | 6.0789 | 5.8796 | 6.0291 |
| 09/07/2022 | 6.0391 | 6.1587 | 5.9992 | 5.9992 |
| 09/08/2022 | 6.0491 | 6.1587 | 5.9893 | 6.0789 |
| 09/11/2022 | 6.1287 | 6.6869 | 6.069 | 6.6869 |
| 09/12/2022 | 6.9658 | 7.3545 | 6.7267 | 7.0556 |
| 09/13/2022 | 6.7865 | 6.8264 | 6.358 | 6.358 |
| 09/14/2022 | 6.2683 | 6.7267 | 6.0391 | 6.1387 |
| 09/15/2022 | 6.2085 | 6.2484 | 6.0391 | 6.1786 |
| 09/18/2022 | 6.1786 | 6.1786 | 5.9793 | 6.0092 |
| 09/19/2022 | 6.0391 | 6.0591 | 5.78 | 5.9096 |
| 09/20/2022 | 5.9394 | 6.0291 | 5.8697 | 5.8996 |
| 09/21/2022 | 5.9096 | 6.2484 | 5.8697 | 5.9394 |
| 09/22/2022 | 5.9394 | 5.9992 | 5.8996 | 5.9096 |
| 09/25/2022 | 5.8996 | 5.9295 | 5.8098 | 5.8298 |
| 09/26/2022 | 5.8498 | 5.8896 | 5.78 | 5.79 |
| 09/27/2022 | 5.79 | 5.8697 | 5.7202 | 5.7501 |
| 09/28/2022 | 5.76 | 5.8597 | 5.4811 | 5.5607 |
| 09/29/2022 | 5.5707 | 5.6205 | 5.491 | 5.6106 |
| 10/02/2022 | 5.6106 | 5.9992 | 5.6106 | 5.9096 |
| 10/03/2022 | 5.9096 | 5.9594 | 5.76 | 5.8597 |
| 10/04/2022 | 5.8597 | 5.8796 | 5.76 | 5.8298 |
| 10/05/2022 | 5.8796 | 6.0191 | 5.8298 | 5.8996 |
| 10/06/2022 | 5.9594 | 6.0092 | 5.8796 | 5.8996 |
| 10/09/2022 | 5.9195 | 6.0391 | 5.9195 | 6.0291 |
| 10/10/2022 | 6.0291 | 6.0491 | 5.9295 | 5.9594 |
| 10/11/2022 | 5.9893 | 6.0092 | 5.79 | 5.8 |
| 10/12/2022 | 5.8 | 5.9295 | 5.78 | 5.8098 |
| 10/13/2022 | 5.8398 | 5.9096 | 5.8398 | 5.8896 |
| 10/16/2022 | 5.9096 | 6.1387 | 5.8896 | 6.0391 |
| 10/17/2022 | 6.0789 | 6.358 | 6.0291 | 6.2284 |
| 10/18/2022 | 6.2284 | 6.4178 | 6.1786 | 6.2583 |
| 10/19/2022 | 6.2783 | 6.4477 | 6.2384 | 6.338 |
| 10/20/2022 | 6.378 | 6.4676 | 6.3082 | 6.378 |
| 10/23/2022 | 6.4078 | 6.8064 | 6.348 | 6.647 |
| 10/24/2022 | 6.6769 | 6.7267 | 6.338 | 6.3978 |
| 10/25/2022 | 6.4178 | 6.6171 | 6.3878 | 6.5274 |
| 10/26/2022 | 6.5772 | 6.7367 | 6.5274 | 6.6669 |
| 10/27/2022 | 6.6769 | 7.0058 | 6.5374 | 6.5772 |
| 10/30/2022 | 6.6869 | 6.8762 | 6.4975 | 6.6969 |
| 10/31/2022 | 6.7067 | 6.936 | 6.378 | 6.3878 |
| 11/01/2022 | 6.4178 | 6.4278 | 6.2882 | 6.368 |
| 11/02/2022 | 6.368 | 6.5075 | 6.3281 | 6.4876 |
| 11/03/2022 | 6.5374 | 6.5772 | 6.3878 | 6.4178 |
| 11/06/2022 | 6.6071 | 7.0556 | 6.5473 | 7.0556 |
| 11/07/2022 | 7.3944 | 7.7531 | 7.0058 | 7.0256 |
| 11/08/2022 | 7.0755 | 7.1552 | 6.7566 | 6.7765 |
| 11/09/2022 | 6.8264 | 7.2449 | 6.8064 | 7.1054 |
| 11/10/2022 | 7.1751 | 7.7731 | 6.936 | 7.5738 |
| 11/13/2022 | 7.5738 | 8.0521 | 7.5738 | 7.7531 |
| 11/14/2022 | 7.7731 | 7.8329 | 7.4044 | 7.4742 |
| 11/15/2022 | 7.4642 | 7.7432 | 7.2349 | 7.2349 |
| 11/16/2022 | 7.2449 | 7.2847 | 6.7167 | 6.7267 |
| 11/17/2022 | 6.7765 | 6.9758 | 6.7666 | 6.8563 |
| 11/20/2022 | 6.8862 | 7.0556 | 6.8463 | 6.946 |
| 11/21/2022 | 6.9958 | 7.2847 | 6.916 | 7.2051 |
| 11/22/2022 | 7.1751 | 7.5438 | 7.0058 | 7.1851 |
| 11/23/2022 | 7.1951 | 7.4442 | 7.1652 | 7.2847 |
| 11/24/2022 | 7.3545 | 7.6635 | 7.2847 | 7.6236 |
| 11/27/2022 | 7.7379 | 8.1773 | 7.708 | 7.9676 |
| 11/28/2022 | 8.1872 | 8.4868 | 7.8777 | 7.9776 |
| 11/29/2022 | 8.1173 | 8.337 | 7.8877 | 8.1273 |
| 11/30/2022 | 8.3769 | 8.7364 | 8.1173 | 8.3769 |
| 12/01/2022 | 8.4468 | 8.4568 | 8.0275 | 8.1173 |
| 12/04/2022 | 8.1173 | 8.357 | 7.9975 | 8.2272 |
| 12/05/2022 | 8.2471 | 8.2771 | 8.0475 | 8.2072 |
| 12/06/2022 | 8.357 | 8.5866 | 7.678 | 7.8278 |
| 12/07/2022 | 7.8877 | 7.9077 | 7.5283 | 7.678 |
| 12/08/2022 | 7.7879 | 8.0375 | 7.698 | 8.0375 |
| 12/11/2022 | 8.0874 | 8.337 | 8.0774 | 8.1673 |
| 12/12/2022 | 8.1673 | 8.1773 | 8.0275 | 8.0475 |
| 12/13/2022 | 8.0375 | 8.1074 | 7.6481 | 7.8378 |
| 12/14/2022 | 7.7479 | 8.1173 | 7.688 | 8.1173 |
| 12/15/2022 | 8.0774 | 8.1972 | 7.9875 | 8.0175 |
| 12/18/2022 | 8.0774 | 8.357 | 8.0475 | 8.1972 |
| 12/19/2022 | 8.2671 | 8.2671 | 8.0774 | 8.1872 |
| 12/20/2022 | 8.2072 | 8.5567 | 8.1273 | 8.327 |
| 12/21/2022 | 8.347 | 8.4069 | 8.1074 | 8.1773 |
| 12/22/2022 | 8.1473 | 8.1972 | 7.9276 | 8.0175 |
| 12/25/2022 | 8.0574 | 8.2072 | 8.0275 | 8.0375 |
| 12/26/2022 | 8.0674 | 8.1173 | 7.7579 | 7.7978 |
| 12/27/2022 | 7.8078 | 7.9077 | 7.5283 | 7.708 |
| 12/28/2022 | 7.708 | 8.1473 | 7.6481 | 8.1373 |
| 12/29/2022 | 8.1373 | 8.1673 | 7.8977 | 8.0974 |