VKFYO
VAKIF MENKUL KIYMET YATIRIM ORTAKLIĞI A.Ş.
18:10:01
28.12 ₺
+0.160 (%+0.57)
Önceki Kapanış: 27.96·
Volatilite: 2.430
Düşük₺27.5
Yüksek₺28.18
Piyasa Verileri
Spot Piyasa
A:28.1
S:28.12
Önceki haftaya göre (WoW)
+0.64%
Önceki aya göre (MoM)
-9.11%
Yılbaşından bugüne (YTD)
-26.00%
Önceki yıla göre (YoY)
+74.44%
VKFYO: VAKIF MENKUL KIYMET YATIRIM ORTAKLIĞI A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1841
KAPANIŞ 1,1805
En Düşük
DÜŞÜK 0,9114
En Yüksek
YÜKSEK 1,6825
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,332 | 1,3398 | 1,293 | 1,3008 |
| 20.06.2017 | 1,3008 | 1,3241 | 1,3008 | 1,3163 |
| 21.06.2017 | 1,3163 | 1,3788 | 1,3086 | 1,3475 |
| 22.06.2017 | 1,3553 | 1,3865 | 1,3553 | 1,3709 |
| 27.06.2017 | 1,3942 | 1,5968 | 1,3942 | 1,5188 |
| 28.06.2017 | 1,5267 | 1,6825 | 1,511 | 1,6045 |
| 29.06.2017 | 1,6123 | 1,628 | 1,5423 | 1,5656 |
| 02.07.2017 | 1,5501 | 1,5501 | 1,3709 | 1,4333 |
| 03.07.2017 | 1,4333 | 1,4333 | 1,3475 | 1,3475 |
| 04.07.2017 | 1,3398 | 1,4176 | 1,2853 | 1,332 |
| 05.07.2017 | 1,3398 | 1,3631 | 1,3086 | 1,3398 |
| 06.07.2017 | 1,3398 | 1,3553 | 1,3241 | 1,332 |
| 09.07.2017 | 1,3398 | 1,3553 | 1,3086 | 1,332 |
| 10.07.2017 | 1,3398 | 1,3398 | 1,3163 | 1,332 |
| 11.07.2017 | 1,3398 | 1,3553 | 1,3241 | 1,3398 |
| 12.07.2017 | 1,3398 | 1,402 | 1,3241 | 1,3398 |
| 13.07.2017 | 1,3475 | 1,3553 | 1,332 | 1,3475 |
| 16.07.2017 | 1,3475 | 1,3631 | 1,3398 | 1,3475 |
| 17.07.2017 | 1,3475 | 1,3788 | 1,3475 | 1,3553 |
| 18.07.2017 | 1,3553 | 1,3631 | 1,3475 | 1,3475 |
| 19.07.2017 | 1,3553 | 1,3709 | 1,332 | 1,3398 |
| 20.07.2017 | 1,3475 | 1,3553 | 1,3241 | 1,3398 |
| 23.07.2017 | 1,3398 | 1,3553 | 1,332 | 1,3475 |
| 24.07.2017 | 1,3475 | 1,3553 | 1,3398 | 1,3398 |
| 25.07.2017 | 1,3398 | 1,3788 | 1,3398 | 1,3553 |
| 26.07.2017 | 1,3553 | 1,3709 | 1,3475 | 1,3631 |
| 27.07.2017 | 1,3631 | 1,3709 | 1,3398 | 1,3475 |
| 30.07.2017 | 1,3553 | 1,3788 | 1,3398 | 1,3553 |
| 31.07.2017 | 1,3553 | 1,3553 | 1,3241 | 1,332 |
| 01.08.2017 | 1,3241 | 1,3398 | 1,3241 | 1,3241 |
| 02.08.2017 | 1,332 | 1,3475 | 1,3241 | 1,332 |
| 03.08.2017 | 1,332 | 1,3475 | 1,3163 | 1,3241 |
| 06.08.2017 | 1,3241 | 1,332 | 1,293 | 1,3241 |
| 07.08.2017 | 1,3475 | 1,3475 | 1,3086 | 1,3241 |
| 08.08.2017 | 1,3163 | 1,3241 | 1,3008 | 1,3241 |
| 09.08.2017 | 1,3163 | 1,3241 | 1,3086 | 1,3086 |
| 10.08.2017 | 1,3008 | 1,3163 | 1,2774 | 1,293 |
| 13.08.2017 | 1,3008 | 1,3241 | 1,2853 | 1,293 |
| 14.08.2017 | 1,3008 | 1,3086 | 1,2307 | 1,2463 |
| 15.08.2017 | 1,2463 | 1,254 | 1,145 | 1,1995 |
| 16.08.2017 | 1,2073 | 1,2151 | 1,1762 | 1,1839 |
| 17.08.2017 | 1,1995 | 1,2853 | 1,1839 | 1,2073 |
| 20.08.2017 | 1,2073 | 1,2463 | 1,2073 | 1,2229 |
| 21.08.2017 | 1,2385 | 1,2385 | 1,1995 | 1,2229 |
| 22.08.2017 | 1,2385 | 1,2463 | 1,2073 | 1,2151 |
| 23.08.2017 | 1,2307 | 1,2307 | 1,1995 | 1,2073 |
| 24.08.2017 | 1,2151 | 1,2307 | 1,1995 | 1,2073 |
| 27.08.2017 | 1,2073 | 1,2229 | 1,1995 | 1,2151 |
| 28.08.2017 | 1,2229 | 1,3163 | 1,1995 | 1,2385 |
| 30.08.2017 | 1,2463 | 1,2618 | 1,2385 | 1,2463 |
| 04.09.2017 | 1,2307 | 1,2618 | 1,2229 | 1,2307 |
| 05.09.2017 | 1,2307 | 1,2463 | 1,2229 | 1,2385 |
| 06.09.2017 | 1,2385 | 1,254 | 1,2073 | 1,2073 |
| 07.09.2017 | 1,2151 | 1,2229 | 1,1995 | 1,2151 |
| 10.09.2017 | 1,2151 | 1,2307 | 1,2073 | 1,2151 |
| 11.09.2017 | 1,2151 | 1,2774 | 1,2073 | 1,2307 |
| 12.09.2017 | 1,2229 | 1,2385 | 1,2073 | 1,2151 |
| 13.09.2017 | 1,2151 | 1,2307 | 1,1995 | 1,2229 |
| 14.09.2017 | 1,2229 | 1,3086 | 1,2073 | 1,2307 |
| 17.09.2017 | 1,2307 | 1,2696 | 1,2073 | 1,2073 |
| 18.09.2017 | 1,2073 | 1,2151 | 1,1684 | 1,1762 |
| 19.09.2017 | 1,1762 | 1,1917 | 1,1684 | 1,1839 |
| 20.09.2017 | 1,1762 | 1,1995 | 1,1528 | 1,1684 |
| 21.09.2017 | 1,1606 | 1,1917 | 1,1528 | 1,1606 |
| 24.09.2017 | 1,145 | 1,1528 | 1,0359 | 1,0983 |
| 25.09.2017 | 1,1061 | 1,1839 | 1,1061 | 1,145 |
| 26.09.2017 | 1,1528 | 1,1606 | 1,1139 | 1,1217 |
| 27.09.2017 | 1,1217 | 1,1294 | 1,1139 | 1,1294 |
| 28.09.2017 | 1,1294 | 1,1294 | 1,1139 | 1,1217 |
| 01.10.2017 | 1,1217 | 1,1372 | 1,1217 | 1,1294 |
| 02.10.2017 | 1,1294 | 1,1606 | 1,1217 | 1,1294 |
| 03.10.2017 | 1,1372 | 1,1917 | 1,1217 | 1,1372 |
| 04.10.2017 | 1,1372 | 1,1606 | 1,1372 | 1,145 |
| 05.10.2017 | 1,1372 | 1,1528 | 1,1372 | 1,145 |
| 08.10.2017 | 1,1217 | 1,1606 | 1,0905 | 1,1139 |
| 09.10.2017 | 1,1294 | 1,1372 | 1,1217 | 1,1372 |
| 10.10.2017 | 1,1372 | 1,1606 | 1,1217 | 1,1528 |
| 11.10.2017 | 1,1528 | 1,1684 | 1,1372 | 1,1606 |
| 12.10.2017 | 1,1606 | 1,1606 | 1,1372 | 1,1528 |
| 15.10.2017 | 1,1528 | 1,1606 | 1,1372 | 1,145 |
| 16.10.2017 | 1,145 | 1,1528 | 1,1372 | 1,1528 |
| 17.10.2017 | 1,1528 | 1,1528 | 1,1372 | 1,145 |
| 18.10.2017 | 1,145 | 1,1917 | 1,145 | 1,1839 |
| 19.10.2017 | 1,1839 | 1,2073 | 1,1684 | 1,1917 |
| 22.10.2017 | 1,1995 | 1,1995 | 1,1606 | 1,1684 |
| 23.10.2017 | 1,1684 | 1,1684 | 1,1528 | 1,1606 |
| 24.10.2017 | 1,1606 | 1,1606 | 1,1528 | 1,1528 |
| 25.10.2017 | 1,1606 | 1,1839 | 1,1528 | 1,1684 |
| 26.10.2017 | 1,1684 | 1,1684 | 1,1528 | 1,1606 |
| 29.10.2017 | 1,1684 | 1,1762 | 1,1528 | 1,1606 |
| 30.10.2017 | 1,1606 | 1,1762 | 1,145 | 1,145 |
| 31.10.2017 | 1,1606 | 1,1684 | 1,145 | 1,1606 |
| 01.11.2017 | 1,1606 | 1,1917 | 1,1528 | 1,1606 |
| 02.11.2017 | 1,1684 | 1,1684 | 1,1294 | 1,145 |
| 05.11.2017 | 1,145 | 1,1606 | 1,1217 | 1,1606 |
| 06.11.2017 | 1,1606 | 1,1606 | 1,1294 | 1,1372 |
| 07.11.2017 | 1,1372 | 1,1372 | 1,1061 | 1,1294 |
| 08.11.2017 | 1,1294 | 1,1294 | 1,0826 | 1,0905 |
| 09.11.2017 | 1,0905 | 1,0983 | 1,0671 | 1,0905 |
| 12.11.2017 | 1,0905 | 1,0983 | 1,0516 | 1,0671 |
| 13.11.2017 | 1,0593 | 1,0671 | 1,0438 | 1,0593 |
| 14.11.2017 | 1,0593 | 1,0671 | 1,0359 | 1,0516 |
| 15.11.2017 | 1,0593 | 1,0593 | 1,0126 | 1,0359 |
| 16.11.2017 | 1,0359 | 1,0359 | 0,9346 | 0,9659 |
| 19.11.2017 | 0,9736 | 0,9814 | 0,9269 | 0,9424 |
| 20.11.2017 | 0,9424 | 0,9814 | 0,9269 | 0,9659 |
| 21.11.2017 | 0,9659 | 0,9892 | 0,9424 | 0,9814 |
| 22.11.2017 | 0,9892 | 1,0281 | 0,9659 | 0,9814 |
| 23.11.2017 | 0,9892 | 0,9892 | 0,9659 | 0,9736 |
| 26.11.2017 | 0,9814 | 0,997 | 0,9659 | 0,9892 |
| 27.11.2017 | 0,9814 | 0,997 | 0,9346 | 0,9503 |
| 28.11.2017 | 0,9424 | 0,9503 | 0,9192 | 0,9424 |
| 29.11.2017 | 0,9424 | 0,9503 | 0,9192 | 0,9346 |
| 30.11.2017 | 0,9346 | 0,9503 | 0,9114 | 0,9424 |
| 03.12.2017 | 0,9346 | 0,9814 | 0,9269 | 0,9736 |
| 04.12.2017 | 0,9736 | 0,9892 | 0,9581 | 0,9581 |
| 05.12.2017 | 0,9659 | 0,9814 | 0,9503 | 0,9581 |
| 06.12.2017 | 0,9581 | 0,9736 | 0,9503 | 0,9581 |
| 07.12.2017 | 0,9659 | 0,9814 | 0,9581 | 0,9659 |
| 10.12.2017 | 0,9736 | 0,997 | 0,9736 | 0,9892 |
| 11.12.2017 | 0,9892 | 0,9892 | 0,9814 | 0,9892 |
| 12.12.2017 | 0,9892 | 1,0126 | 0,9814 | 0,9892 |
| 13.12.2017 | 0,9892 | 0,997 | 0,9814 | 0,997 |
| 14.12.2017 | 0,9892 | 1,0126 | 0,9814 | 1,0126 |
| 17.12.2017 | 1,0126 | 1,0204 | 0,997 | 1,0048 |
| 18.12.2017 | 1,0048 | 1,0671 | 0,997 | 1,0126 |
| 19.12.2017 | 1,0204 | 1,0359 | 1,0048 | 1,0359 |
| 20.12.2017 | 1,0359 | 1,0905 | 1,0359 | 1,0671 |
| 21.12.2017 | 1,0749 | 1,0826 | 1,0516 | 1,0593 |
| 24.12.2017 | 1,0593 | 1,0749 | 1,0516 | 1,0671 |
| 25.12.2017 | 1,0671 | 1,0671 | 1,0438 | 1,0438 |
| 26.12.2017 | 1,0438 | 1,1294 | 1,0438 | 1,0826 |
| 27.12.2017 | 1,0826 | 1,0826 | 1,0671 | 1,0749 |
| 28.12.2017 | 1,0826 | 1,1139 | 1,0749 | 1,1061 |