VKING
VİKİNG KAĞIT VE SELÜLOZ A.Ş.
15:10:01
25.28 ₺
-0.400 (%-1.56)
Previous Close: 25.68·
Volatility: 2.020
Day Low₺25.2
Day High₺25.72
Market Data
Spot Rate
B:25.26
A:25.28
Week over week (WoW)
-1.25%
Month over month (MoM)
-1.63%
Year to date (YTD)
-23.63%
Year over year (YoY)
-2.32%
VKING: VİKİNG KAĞIT VE SELÜLOZ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 33.0246
CLOSE 33.0683
Low
LOW 23.2
High
HIGH 57.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 35 | 35.02 | 35 | 35.02 |
| 01/02/2023 | 38 | 38.2 | 38 | 38.2 |
| 01/03/2023 | 37.8 | 41 | 37.8 | 41 |
| 01/04/2023 | 41 | 41 | 40 | 40 |
| 01/05/2023 | 40 | 40 | 36 | 36 |
| 01/08/2023 | 39.6 | 39.6 | 37 | 37 |
| 01/09/2023 | 33.3 | 33.3 | 33.3 | 33.3 |
| 01/10/2023 | 29.98 | 29.98 | 29.98 | 29.98 |
| 01/11/2023 | 27 | 27 | 27 | 27 |
| 01/12/2023 | 27 | 29.7 | 27 | 29.7 |
| 01/15/2023 | 32.66 | 32.66 | 32.66 | 32.66 |
| 01/16/2023 | 35.92 | 35.92 | 35.92 | 35.92 |
| 01/17/2023 | 39.5 | 39.5 | 32.34 | 35 |
| 01/18/2023 | 38.5 | 38.5 | 38.5 | 38.5 |
| 01/19/2023 | 41.14 | 41.14 | 41 | 41.1 |
| 01/22/2023 | 41.1 | 44.94 | 37.26 | 44.9 |
| 01/23/2023 | 43.56 | 49.36 | 42.52 | 49.36 |
| 01/24/2023 | 52.75 | 54 | 47.7 | 53.7 |
| 01/25/2023 | 55.15 | 57.65 | 48.34 | 48.34 |
| 01/26/2023 | 43.52 | 48.32 | 43.52 | 43.52 |
| 01/29/2023 | 39.2 | 41.5 | 39.18 | 39.18 |
| 01/30/2023 | 35.28 | 35.28 | 35.28 | 35.28 |
| 01/31/2023 | 31.76 | 38.8 | 31.76 | 38.8 |
| 02/01/2023 | 41.6 | 42.68 | 39.56 | 42.68 |
| 02/02/2023 | 43.2 | 46.78 | 43.2 | 44.92 |
| 02/05/2023 | 44.92 | 44.92 | 40.44 | 40.44 |
| 02/06/2023 | 36.4 | 36.4 | 36.4 | 36.4 |
| 02/14/2023 | 32.76 | 40.04 | 32.76 | 40.04 |
| 02/15/2023 | 40.04 | 42.56 | 36.04 | 36.04 |
| 02/16/2023 | 34.54 | 35.4 | 32.44 | 32.82 |
| 02/19/2023 | 31.66 | 35 | 30 | 33.6 |
| 02/20/2023 | 31.2 | 32.78 | 30.3 | 31.1 |
| 02/21/2023 | 31.12 | 34.2 | 29 | 34.2 |
| 02/22/2023 | 34.18 | 36.9 | 32.5 | 33.8 |
| 02/23/2023 | 33.76 | 34.94 | 31.6 | 32.98 |
| 02/26/2023 | 32.16 | 34.1 | 31.56 | 32.18 |
| 02/27/2023 | 31.96 | 33.2 | 31.6 | 31.88 |
| 02/28/2023 | 31.88 | 35.06 | 31.08 | 35.04 |
| 03/01/2023 | 34 | 38 | 32.6 | 35.74 |
| 03/02/2023 | 35.74 | 37.5 | 32.5 | 35.94 |
| 03/05/2023 | 35.94 | 36.9 | 34.54 | 35.68 |
| 03/06/2023 | 35.68 | 35.96 | 34 | 34.76 |
| 03/07/2023 | 35 | 35 | 33 | 33.28 |
| 03/08/2023 | 33.2 | 34.6 | 32.7 | 33.6 |
| 03/09/2023 | 33.6 | 36.9 | 32.7 | 36.48 |
| 03/12/2023 | 36.34 | 40.12 | 34.8 | 40.12 |
| 03/13/2023 | 40.12 | 44.12 | 40.12 | 44.12 |
| 03/14/2023 | 45 | 48.52 | 45 | 48.52 |
| 03/15/2023 | 48.52 | 51.6 | 44.1 | 47.48 |
| 03/16/2023 | 43.6 | 49.28 | 42.74 | 42.74 |
| 03/19/2023 | 42.68 | 46 | 38.58 | 39.94 |
| 03/20/2023 | 39.94 | 43.22 | 38.5 | 41.6 |
| 03/21/2023 | 41.6 | 41.6 | 39 | 39 |
| 03/22/2023 | 38.5 | 40.9 | 37.06 | 38.92 |
| 03/23/2023 | 38.68 | 38.72 | 37.26 | 38 |
| 03/26/2023 | 38.06 | 38.3 | 36.02 | 36.78 |
| 03/27/2023 | 36.5 | 36.5 | 34.28 | 34.5 |
| 03/28/2023 | 34.5 | 37.94 | 33 | 37.94 |
| 03/29/2023 | 37.94 | 40.9 | 36.1 | 37.42 |
| 03/30/2023 | 37.4 | 37.4 | 34.64 | 35.84 |
| 04/02/2023 | 35.6 | 35.6 | 33.9 | 33.9 |
| 04/03/2023 | 34.1 | 35.34 | 33 | 33.82 |
| 04/04/2023 | 33.84 | 34.54 | 32.8 | 33.3 |
| 04/05/2023 | 33.3 | 33.9 | 32.42 | 32.6 |
| 04/06/2023 | 32.18 | 35.5 | 32.02 | 33.5 |
| 04/09/2023 | 33.5 | 36.84 | 32.74 | 36.84 |
| 04/10/2023 | 36.84 | 39 | 35.1 | 36.8 |
| 04/11/2023 | 36.8 | 38 | 35.16 | 35.38 |
| 04/12/2023 | 35.38 | 36.76 | 34.8 | 35.1 |
| 04/13/2023 | 35.1 | 36.38 | 34.72 | 34.98 |
| 04/16/2023 | 34.12 | 34.12 | 33.6 | 33.6 |
| 04/17/2023 | 32.7 | 32.78 | 32.7 | 32.78 |
| 04/18/2023 | 36.04 | 36.04 | 35.92 | 35.92 |
| 04/19/2023 | 35.32 | 35.32 | 35.06 | 35.08 |
| 04/23/2023 | 34 | 35.02 | 34 | 35.02 |
| 04/24/2023 | 37 | 37 | 35.7 | 35.7 |
| 04/25/2023 | 35.58 | 35.58 | 35 | 35 |
| 04/26/2023 | 34.88 | 34.88 | 34 | 34 |
| 04/27/2023 | 33.98 | 33.98 | 30.6 | 31.5 |
| 05/01/2023 | 31.5 | 31.5 | 30.9 | 30.9 |
| 05/02/2023 | 27.82 | 27.82 | 27.82 | 27.82 |
| 05/03/2023 | 25.46 | 27.82 | 25.46 | 27.82 |
| 05/04/2023 | 27.86 | 27.94 | 27.86 | 27.94 |
| 05/07/2023 | 30.7 | 30.7 | 30.68 | 30.7 |
| 05/08/2023 | 32 | 33.5 | 32 | 33.5 |
| 05/09/2023 | 34.5 | 34.5 | 34 | 34 |
| 05/10/2023 | 30.6 | 34 | 30.6 | 34 |
| 05/11/2023 | 33 | 33 | 32.02 | 32.02 |
| 05/14/2023 | 29.12 | 32.48 | 29.12 | 32.48 |
| 05/15/2023 | 33 | 33 | 32.8 | 32.9 |
| 05/16/2023 | 33.72 | 36.18 | 33.52 | 34.4 |
| 05/17/2023 | 31.9 | 34.52 | 31.9 | 33.22 |
| 05/21/2023 | 33.22 | 34.86 | 32.18 | 32.4 |
| 05/22/2023 | 32.4 | 32.4 | 30.92 | 31.34 |
| 05/23/2023 | 31.34 | 33.08 | 30.18 | 32.32 |
| 05/24/2023 | 31.98 | 33.12 | 31.3 | 31.56 |
| 05/25/2023 | 31.16 | 32.6 | 30.78 | 31.9 |
| 05/28/2023 | 32.2 | 32.94 | 31.04 | 32.22 |
| 05/29/2023 | 32.22 | 32.22 | 31.16 | 31.96 |
| 05/30/2023 | 31.96 | 32.8 | 31.06 | 31.54 |
| 05/31/2023 | 31.64 | 33.36 | 31.2 | 31.98 |
| 06/01/2023 | 31.9 | 32.8 | 31.34 | 31.78 |
| 06/04/2023 | 31.8 | 32.84 | 31.48 | 31.88 |
| 06/05/2023 | 31.9 | 32.84 | 30.82 | 31.5 |
| 06/06/2023 | 31.52 | 32.38 | 31.18 | 31.8 |
| 06/07/2023 | 31.68 | 31.8 | 31 | 31.4 |
| 06/08/2023 | 31.4 | 32.3 | 31 | 31.42 |
| 06/11/2023 | 31.16 | 31.68 | 30.24 | 30.72 |
| 06/12/2023 | 30.72 | 32.24 | 29.1 | 31 |
| 06/13/2023 | 30.66 | 31.22 | 29.96 | 30.36 |
| 06/14/2023 | 30.3 | 30.78 | 30 | 30.24 |
| 06/15/2023 | 31.34 | 33.26 | 31.18 | 33.26 |
| 06/18/2023 | 33.26 | 36.34 | 31.6 | 36 |
| 06/19/2023 | 36 | 38.7 | 34.52 | 36.98 |
| 06/20/2023 | 36.96 | 37.34 | 33.3 | 33.3 |
| 06/21/2023 | 33.3 | 34.48 | 31.7 | 32 |
| 06/22/2023 | 32 | 33.02 | 31.9 | 32.78 |
| 06/25/2023 | 32.78 | 33.24 | 31.66 | 32.98 |
| 06/26/2023 | 32.98 | 35.32 | 32.98 | 34.9 |
| 07/02/2023 | 35 | 38 | 34.9 | 36.06 |
| 07/03/2023 | 36.3 | 37.9 | 34.54 | 35.86 |
| 07/04/2023 | 36.34 | 36.36 | 34.54 | 34.66 |
| 07/05/2023 | 34.66 | 36.4 | 34.66 | 35.6 |
| 07/06/2023 | 34.94 | 35.5 | 34.68 | 34.9 |
| 07/09/2023 | 34.92 | 38.38 | 34.3 | 38.38 |
| 07/10/2023 | 39.18 | 42.2 | 39.16 | 42.2 |
| 07/11/2023 | 43.92 | 46.42 | 43.82 | 46.42 |
| 07/12/2023 | 49.82 | 51.05 | 44.1 | 44.42 |
| 07/13/2023 | 45.44 | 47 | 41.2 | 43.46 |
| 07/16/2023 | 43.46 | 46.5 | 41.3 | 43.9 |
| 07/17/2023 | 43.02 | 43.02 | 39.52 | 39.52 |
| 07/18/2023 | 39.52 | 42 | 37 | 39.62 |
| 07/19/2023 | 39.36 | 39.8 | 37.84 | 38.7 |
| 07/20/2023 | 38.7 | 38.7 | 36.5 | 37.16 |
| 07/23/2023 | 35.24 | 37.1 | 34.5 | 36.1 |
| 07/24/2023 | 36.1 | 36.1 | 33.5 | 34.76 |
| 07/25/2023 | 34.28 | 37.5 | 33.6 | 37 |
| 07/26/2023 | 37.12 | 37.36 | 35.5 | 36.28 |
| 07/27/2023 | 36.28 | 36.28 | 35.4 | 36.14 |
| 07/30/2023 | 36.18 | 36.46 | 35 | 35.4 |
| 07/31/2023 | 35.4 | 37 | 32.22 | 36.06 |
| 08/01/2023 | 36.06 | 36.06 | 34.36 | 35.02 |
| 08/02/2023 | 35.06 | 36.22 | 34.5 | 35.2 |
| 08/03/2023 | 35.2 | 36.4 | 34.58 | 35.26 |
| 08/06/2023 | 35.26 | 36 | 35.2 | 35.64 |
| 08/07/2023 | 35.74 | 35.92 | 34.78 | 35.16 |
| 08/08/2023 | 35.16 | 35.16 | 34.22 | 34.8 |
| 08/09/2023 | 31.74 | 34.78 | 31.5 | 33.14 |
| 08/10/2023 | 32.7 | 34.46 | 32.5 | 34.26 |
| 08/13/2023 | 34.26 | 35 | 33.14 | 33.82 |
| 08/14/2023 | 33.82 | 34.36 | 33 | 33.62 |
| 08/15/2023 | 33.62 | 34.1 | 33 | 33.4 |
| 08/16/2023 | 33.4 | 35.1 | 33.24 | 34.04 |
| 08/17/2023 | 34.1 | 34.44 | 32.4 | 32.96 |
| 08/20/2023 | 32.9 | 33.4 | 31.3 | 33.02 |
| 08/21/2023 | 33.06 | 33.9 | 32.34 | 32.68 |
| 08/22/2023 | 32.68 | 35.94 | 32.14 | 35.94 |
| 08/23/2023 | 36.3 | 38.42 | 32.96 | 33.1 |
| 08/24/2023 | 32.88 | 33.28 | 31.3 | 33 |
| 08/27/2023 | 33.2 | 34.34 | 32.76 | 32.82 |
| 08/28/2023 | 32.5 | 32.96 | 32.04 | 32.82 |
| 08/30/2023 | 32.82 | 33.62 | 31.82 | 32.98 |
| 08/31/2023 | 32.98 | 33.66 | 32.66 | 33.66 |
| 09/03/2023 | 37 | 37.02 | 34.46 | 34.46 |
| 09/04/2023 | 34.46 | 34.78 | 33.04 | 33.62 |
| 09/05/2023 | 33.62 | 33.9 | 32.94 | 33.26 |
| 09/06/2023 | 33.26 | 33.86 | 32.26 | 33.72 |
| 09/07/2023 | 33.44 | 33.96 | 33 | 33.18 |
| 09/10/2023 | 33.2 | 33.4 | 32.3 | 32.5 |
| 09/11/2023 | 32.54 | 33 | 32.02 | 32.08 |
| 09/12/2023 | 32.1 | 32.52 | 31.5 | 32.02 |
| 09/13/2023 | 32.02 | 32.5 | 30.42 | 31.22 |
| 09/14/2023 | 31.22 | 32.5 | 31.22 | 32.1 |
| 09/17/2023 | 32.06 | 32.06 | 30.48 | 30.58 |
| 09/18/2023 | 30.22 | 31.9 | 30.1 | 30.84 |
| 09/19/2023 | 30.84 | 31.32 | 30.1 | 30.1 |
| 09/20/2023 | 30.1 | 31.28 | 29.6 | 30.84 |
| 09/21/2023 | 30.84 | 31.48 | 30.4 | 31.3 |
| 09/24/2023 | 31.4 | 31.96 | 31.08 | 31.26 |
| 09/25/2023 | 31.32 | 31.5 | 30.7 | 30.84 |
| 09/26/2023 | 30.84 | 31 | 29.84 | 30.18 |
| 09/27/2023 | 30.2 | 30.6 | 30.18 | 30.18 |
| 09/28/2023 | 30.6 | 30.9 | 29.86 | 30.1 |
| 10/01/2023 | 30.14 | 30.22 | 29.1 | 30.14 |
| 10/02/2023 | 29.94 | 30.02 | 29.54 | 29.7 |
| 10/03/2023 | 29.7 | 30.9 | 29.5 | 30.4 |
| 10/04/2023 | 30.5 | 30.88 | 28.98 | 29.9 |
| 10/05/2023 | 29.9 | 29.92 | 29.02 | 29.56 |
| 10/08/2023 | 26.68 | 29.5 | 26.68 | 28.68 |
| 10/09/2023 | 28.6 | 29.7 | 28.6 | 29.14 |
| 10/10/2023 | 29.62 | 29.62 | 28.3 | 28.92 |
| 10/11/2023 | 28.92 | 29.1 | 27.76 | 28.26 |
| 10/12/2023 | 28.3 | 28.38 | 26.9 | 27.6 |
| 10/15/2023 | 27.7 | 28.18 | 26.5 | 26.5 |
| 10/16/2023 | 26.5 | 26.68 | 25.5 | 26.44 |
| 10/17/2023 | 25.8 | 25.8 | 25.08 | 25.14 |
| 10/18/2023 | 25.14 | 27.64 | 24.88 | 27.64 |
| 10/19/2023 | 27.64 | 30.4 | 27.64 | 30.4 |
| 10/22/2023 | 32 | 32.98 | 27.5 | 31.6 |
| 10/23/2023 | 31.48 | 31.48 | 29 | 30.2 |
| 10/24/2023 | 29 | 29.76 | 27.5 | 27.98 |
| 10/25/2023 | 27.98 | 29.34 | 26.4 | 27.96 |
| 10/26/2023 | 27.96 | 28 | 26.56 | 27 |
| 10/29/2023 | 26.94 | 29.7 | 26.14 | 28.64 |
| 10/30/2023 | 28.3 | 28.42 | 26.86 | 26.96 |
| 10/31/2023 | 27.48 | 27.56 | 26.02 | 26.6 |
| 11/01/2023 | 26.6 | 27.8 | 26.58 | 27.48 |
| 11/02/2023 | 27.48 | 28.12 | 26.66 | 27.44 |
| 11/05/2023 | 27.44 | 27.72 | 26.72 | 27 |
| 11/06/2023 | 27 | 27.38 | 26.66 | 27 |
| 11/07/2023 | 27 | 27.3 | 26.26 | 26.56 |
| 11/08/2023 | 26.6 | 26.6 | 25.58 | 26.54 |
| 11/09/2023 | 26.64 | 26.8 | 25.98 | 26.68 |
| 11/12/2023 | 26.68 | 26.92 | 25.98 | 26.02 |
| 11/13/2023 | 26.02 | 26.5 | 25.34 | 25.6 |
| 11/14/2023 | 25.6 | 26.5 | 25.6 | 26.28 |
| 11/15/2023 | 26.24 | 26.34 | 25.72 | 26 |
| 11/16/2023 | 26 | 26.24 | 25.8 | 25.96 |
| 11/19/2023 | 26.2 | 28.54 | 25.98 | 28.54 |
| 11/20/2023 | 29.66 | 29.76 | 27.1 | 28.22 |
| 11/21/2023 | 28.54 | 29.42 | 28.4 | 28.56 |
| 11/22/2023 | 28.56 | 29.46 | 27.68 | 28.96 |
| 11/23/2023 | 29.1 | 29.1 | 27.9 | 28.9 |
| 11/26/2023 | 28.9 | 29.24 | 27.98 | 28.32 |
| 11/27/2023 | 28.32 | 29.7 | 26.92 | 27.56 |
| 11/28/2023 | 27.54 | 28.1 | 26.92 | 27.58 |
| 11/29/2023 | 27.58 | 27.66 | 26.54 | 27.3 |
| 11/30/2023 | 27.44 | 27.44 | 26.4 | 26.82 |
| 12/03/2023 | 26.8 | 26.8 | 25.64 | 26.22 |
| 12/04/2023 | 26.08 | 27.22 | 25.8 | 26.82 |
| 12/05/2023 | 26.82 | 27.1 | 25.88 | 25.88 |
| 12/06/2023 | 25.88 | 28.46 | 25.88 | 27.78 |
| 12/07/2023 | 27.78 | 27.8 | 26.4 | 27.26 |
| 12/10/2023 | 27.26 | 27.54 | 25.78 | 26.22 |
| 12/11/2023 | 26.1 | 26.1 | 25 | 25.96 |
| 12/12/2023 | 25.9 | 25.9 | 25 | 25.2 |
| 12/13/2023 | 25.2 | 26 | 24 | 25.52 |
| 12/14/2023 | 27.9 | 27.9 | 25.74 | 27.24 |
| 12/17/2023 | 26.5 | 26.96 | 25.52 | 26.46 |
| 12/18/2023 | 26 | 26.4 | 25.38 | 26 |
| 12/19/2023 | 26.12 | 26.66 | 25.96 | 26.36 |
| 12/20/2023 | 26.36 | 26.56 | 25.82 | 25.84 |
| 12/21/2023 | 24.36 | 26.5 | 24.36 | 25.76 |
| 12/24/2023 | 25.64 | 25.64 | 24.02 | 24.22 |
| 12/25/2023 | 24.6 | 25.02 | 23.38 | 23.72 |
| 12/26/2023 | 23.72 | 24.46 | 23.5 | 23.8 |
| 12/27/2023 | 23.8 | 24.6 | 23.2 | 24.16 |
| 12/28/2023 | 24.16 | 24.5 | 23.74 | 24.5 |