VAKBN
TÜRKİYE VAKIFLAR BANKASI T.A.O.
18:10:01
35 ₺
-0.160 (%-0.46)
Önceki Kapanış: 35.16·
Volatilite: 2.100
Düşük₺34.52
Yüksek₺35.26
Piyasa Verileri
Spot Piyasa
A:34.92
S:35
Önceki haftaya göre (WoW)
+7.30%
Önceki aya göre (MoM)
+13.49%
Yılbaşından bugüne (YTD)
+14.08%
Önceki yıla göre (YoY)
+46.94%
VAKBN: TÜRKİYE VAKIFLAR BANKASI T.A.O. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,418
KAPANIŞ 6,4031
En Düşük
DÜŞÜK 5,304
En Yüksek
YÜKSEK 7,2067
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 6,5265 | 6,5462 | 6,3983 | 6,4575 |
| 20.06.2017 | 6,4575 | 6,4673 | 6,3983 | 6,4377 |
| 21.06.2017 | 6,4476 | 6,4673 | 6,418 | 6,4673 |
| 22.06.2017 | 6,487 | 6,487 | 6,3687 | 6,418 |
| 27.06.2017 | 6,4082 | 6,5068 | 6,3786 | 6,5068 |
| 28.06.2017 | 6,5363 | 6,5462 | 6,3885 | 6,4279 |
| 29.06.2017 | 6,4082 | 6,4377 | 6,3786 | 6,3786 |
| 02.07.2017 | 6,4082 | 6,487 | 6,3983 | 6,4673 |
| 03.07.2017 | 6,4673 | 6,5265 | 6,4476 | 6,5265 |
| 04.07.2017 | 6,5363 | 6,5561 | 6,487 | 6,487 |
| 05.07.2017 | 6,487 | 6,5363 | 6,4575 | 6,5265 |
| 06.07.2017 | 6,5166 | 6,5561 | 6,4772 | 6,4969 |
| 09.07.2017 | 6,5363 | 6,5561 | 6,4772 | 6,5166 |
| 10.07.2017 | 6,5166 | 6,8715 | 6,5068 | 6,8124 |
| 11.07.2017 | 6,8124 | 7,0096 | 6,8025 | 6,9603 |
| 12.07.2017 | 6,9504 | 7,0391 | 6,8321 | 6,9603 |
| 13.07.2017 | 6,9701 | 7,0096 | 6,9208 | 6,9701 |
| 16.07.2017 | 6,98 | 7,0687 | 6,9405 | 7,0391 |
| 17.07.2017 | 7,0391 | 7,0391 | 6,911 | 6,9504 |
| 18.07.2017 | 6,9898 | 7,1476 | 6,98 | 7,1476 |
| 19.07.2017 | 7,1969 | 7,2067 | 7,0096 | 7,0194 |
| 20.07.2017 | 6,9997 | 7,0884 | 6,9504 | 7,0194 |
| 23.07.2017 | 7,049 | 7,0786 | 7,0194 | 7,049 |
| 24.07.2017 | 7,0687 | 7,0884 | 6,9701 | 6,9997 |
| 25.07.2017 | 6,9997 | 7,0391 | 6,8912 | 6,9208 |
| 26.07.2017 | 6,9898 | 7,049 | 6,9603 | 7,0194 |
| 27.07.2017 | 7,0194 | 7,0293 | 6,9307 | 6,9603 |
| 30.07.2017 | 6,9701 | 7,0096 | 6,911 | 6,9405 |
| 31.07.2017 | 6,98 | 7,0588 | 6,8617 | 6,8617 |
| 01.08.2017 | 6,8715 | 6,9011 | 6,7729 | 6,8321 |
| 02.08.2017 | 6,8518 | 6,9011 | 6,8321 | 6,8321 |
| 03.08.2017 | 6,8518 | 7,0096 | 6,842 | 6,98 |
| 06.08.2017 | 7,0293 | 7,0884 | 7,0293 | 7,0588 |
| 07.08.2017 | 7,0884 | 7,1081 | 6,9997 | 7,0293 |
| 08.08.2017 | 7,0096 | 7,0194 | 6,9405 | 6,9603 |
| 09.08.2017 | 6,9504 | 6,9603 | 6,8321 | 6,8518 |
| 10.08.2017 | 6,8025 | 6,8814 | 6,7237 | 6,7532 |
| 13.08.2017 | 6,842 | 7,0983 | 6,8321 | 7,0786 |
| 14.08.2017 | 7,0884 | 7,1081 | 6,9307 | 6,9701 |
| 15.08.2017 | 6,9701 | 7,0391 | 6,7927 | 7,0194 |
| 16.08.2017 | 7,0194 | 7,0391 | 6,8814 | 6,911 |
| 17.08.2017 | 6,8814 | 6,9208 | 6,8321 | 6,8912 |
| 20.08.2017 | 6,8814 | 7,0293 | 6,8518 | 7,0194 |
| 21.08.2017 | 7,0293 | 7,0687 | 6,911 | 6,9701 |
| 22.08.2017 | 6,9504 | 7,0391 | 6,9504 | 7,0194 |
| 23.08.2017 | 7,0096 | 7,1377 | 6,9997 | 7,0884 |
| 24.08.2017 | 7,118 | 7,1377 | 7,049 | 7,049 |
| 27.08.2017 | 7,0884 | 7,2067 | 7,0588 | 7,187 |
| 28.08.2017 | 7,187 | 7,187 | 7,0293 | 7,1476 |
| 30.08.2017 | 7,1574 | 7,1673 | 7,0588 | 7,0983 |
| 04.09.2017 | 7,118 | 7,1279 | 6,8518 | 6,8617 |
| 05.09.2017 | 6,8617 | 6,9011 | 6,7729 | 6,8321 |
| 06.09.2017 | 6,8321 | 6,8321 | 6,7039 | 6,7434 |
| 07.09.2017 | 6,7434 | 6,7631 | 6,5068 | 6,6251 |
| 10.09.2017 | 6,7039 | 6,7927 | 6,6842 | 6,7434 |
| 11.09.2017 | 6,7532 | 6,7729 | 6,6448 | 6,6941 |
| 12.09.2017 | 6,7039 | 6,7532 | 6,5955 | 6,5955 |
| 13.09.2017 | 6,5955 | 6,7138 | 6,5659 | 6,6645 |
| 14.09.2017 | 6,6645 | 6,6941 | 6,6053 | 6,6152 |
| 17.09.2017 | 6,6349 | 6,6842 | 6,5955 | 6,6053 |
| 18.09.2017 | 6,6053 | 6,6645 | 6,4673 | 6,5561 |
| 19.09.2017 | 6,5561 | 6,5856 | 6,5068 | 6,5462 |
| 20.09.2017 | 6,5166 | 6,5659 | 6,418 | 6,4673 |
| 21.09.2017 | 6,5265 | 6,5363 | 6,4279 | 6,4377 |
| 24.09.2017 | 6,3983 | 6,4082 | 6,2997 | 6,349 |
| 25.09.2017 | 6,349 | 6,4772 | 6,3392 | 6,4082 |
| 26.09.2017 | 6,418 | 6,4279 | 6,0927 | 6,1026 |
| 27.09.2017 | 6,1124 | 6,3194 | 6,1026 | 6,2701 |
| 28.09.2017 | 6,3293 | 6,3293 | 6,1617 | 6,1814 |
| 01.10.2017 | 6,1913 | 6,2603 | 6,1814 | 6,2504 |
| 02.10.2017 | 6,2504 | 6,2899 | 6,142 | 6,142 |
| 03.10.2017 | 6,1913 | 6,2504 | 6,1716 | 6,1814 |
| 04.10.2017 | 6,211 | 6,2406 | 6,1223 | 6,1223 |
| 05.10.2017 | 6,1321 | 6,1321 | 6,004 | 6,1026 |
| 08.10.2017 | 5,8955 | 5,9054 | 5,8166 | 5,8955 |
| 09.10.2017 | 6,004 | 6,1124 | 6,004 | 6,0828 |
| 10.10.2017 | 6,073 | 6,1913 | 6,0138 | 6,0631 |
| 11.10.2017 | 6,1913 | 6,211 | 6,073 | 6,1814 |
| 12.10.2017 | 6,1814 | 6,2011 | 6,0828 | 6,1617 |
| 15.10.2017 | 6,1913 | 6,2209 | 6,1223 | 6,1518 |
| 16.10.2017 | 6,142 | 6,2011 | 6,1223 | 6,1814 |
| 17.10.2017 | 6,2011 | 6,211 | 6,0927 | 6,1124 |
| 18.10.2017 | 6,1518 | 6,418 | 6,1321 | 6,3392 |
| 19.10.2017 | 6,3786 | 6,5363 | 6,2603 | 6,3589 |
| 22.10.2017 | 6,3194 | 6,3194 | 6,1716 | 6,1716 |
| 23.10.2017 | 6,1913 | 6,211 | 6,0927 | 6,1026 |
| 24.10.2017 | 6,1223 | 6,3589 | 6,1223 | 6,3392 |
| 25.10.2017 | 6,28 | 6,3885 | 6,1913 | 6,1913 |
| 26.10.2017 | 6,1913 | 6,1913 | 6,0533 | 6,0631 |
| 29.10.2017 | 6,1716 | 6,2011 | 6,1124 | 6,1124 |
| 30.10.2017 | 6,142 | 6,28 | 6,1223 | 6,2406 |
| 31.10.2017 | 6,28 | 6,5561 | 6,2603 | 6,4575 |
| 01.11.2017 | 6,5363 | 6,6349 | 6,4082 | 6,4082 |
| 02.11.2017 | 6,418 | 6,4476 | 6,073 | 6,0828 |
| 05.11.2017 | 6,1321 | 6,28 | 6,0138 | 6,1913 |
| 06.11.2017 | 6,1321 | 6,1321 | 5,9152 | 5,9152 |
| 07.11.2017 | 5,9645 | 5,9941 | 5,8166 | 5,9054 |
| 08.11.2017 | 5,9547 | 5,9744 | 5,7871 | 5,8265 |
| 09.11.2017 | 5,8364 | 5,8561 | 5,6589 | 5,6589 |
| 12.11.2017 | 5,7082 | 5,7674 | 5,6293 | 5,6885 |
| 13.11.2017 | 5,7082 | 6,0237 | 5,649 | 5,935 |
| 14.11.2017 | 5,8758 | 6,0434 | 5,7476 | 5,7476 |
| 15.11.2017 | 5,7674 | 5,9251 | 5,6885 | 5,6885 |
| 16.11.2017 | 5,7476 | 5,7871 | 5,5406 | 5,6096 |
| 19.11.2017 | 5,6096 | 5,6195 | 5,3829 | 5,3927 |
| 20.11.2017 | 5,3829 | 5,5603 | 5,3533 | 5,5406 |
| 21.11.2017 | 5,5307 | 5,6589 | 5,442 | 5,6392 |
| 22.11.2017 | 5,6885 | 5,7476 | 5,5209 | 5,5406 |
| 23.11.2017 | 5,5012 | 5,6195 | 5,4716 | 5,5899 |
| 26.11.2017 | 5,5702 | 5,8364 | 5,5307 | 5,7082 |
| 27.11.2017 | 5,6885 | 5,7969 | 5,3927 | 5,3927 |
| 28.11.2017 | 5,4223 | 5,511 | 5,304 | 5,4519 |
| 29.11.2017 | 5,5406 | 5,7181 | 5,4815 | 5,7082 |
| 30.11.2017 | 5,6983 | 5,6983 | 5,4026 | 5,5012 |
| 03.12.2017 | 5,5012 | 5,649 | 5,4617 | 5,6195 |
| 04.12.2017 | 5,6786 | 5,8659 | 5,6786 | 5,8068 |
| 05.12.2017 | 5,8265 | 5,8265 | 5,649 | 5,6786 |
| 06.12.2017 | 5,6983 | 5,7476 | 5,6589 | 5,7279 |
| 07.12.2017 | 5,7674 | 5,9941 | 5,7378 | 5,9645 |
| 10.12.2017 | 6,1124 | 6,1617 | 6,0335 | 6,1124 |
| 11.12.2017 | 6,0927 | 6,1716 | 5,9941 | 6,142 |
| 12.12.2017 | 6,142 | 6,2406 | 6,0237 | 6,0533 |
| 13.12.2017 | 6,2011 | 6,211 | 6,0138 | 6,1321 |
| 14.12.2017 | 6,1026 | 6,2209 | 6,1026 | 6,211 |
| 17.12.2017 | 6,2603 | 6,28 | 6,1814 | 6,1814 |
| 18.12.2017 | 6,1913 | 6,2997 | 6,1814 | 6,211 |
| 19.12.2017 | 6,1913 | 6,2603 | 6,142 | 6,2011 |
| 20.12.2017 | 6,2504 | 6,418 | 6,2307 | 6,418 |
| 21.12.2017 | 6,418 | 6,4575 | 6,2307 | 6,2504 |
| 24.12.2017 | 6,4279 | 6,5068 | 6,3293 | 6,3687 |
| 25.12.2017 | 6,3885 | 6,3983 | 6,3194 | 6,3194 |
| 26.12.2017 | 6,3392 | 6,3786 | 6,2701 | 6,3786 |
| 27.12.2017 | 6,4082 | 6,6448 | 6,3885 | 6,6448 |
| 28.12.2017 | 6,6645 | 6,7434 | 6,5265 | 6,6744 |