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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0822
KAPANIŞ 1,0809
En Düşük
DÜŞÜK 0,8101
En Yüksek
YÜKSEK 2,7651
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,145 | 1,254 | 1,1294 | 1,1294 |
| 02.01.2018 | 1,1372 | 1,1839 | 1,1139 | 1,1372 |
| 03.01.2018 | 1,1372 | 1,1762 | 1,1294 | 1,1528 |
| 04.01.2018 | 1,1606 | 1,2307 | 1,145 | 1,2151 |
| 07.01.2018 | 1,2385 | 1,2853 | 1,1995 | 1,254 |
| 08.01.2018 | 1,2696 | 1,2696 | 1,2229 | 1,2463 |
| 09.01.2018 | 1,254 | 1,4956 | 1,254 | 1,3086 |
| 10.01.2018 | 1,3163 | 1,3788 | 1,2073 | 1,2151 |
| 11.01.2018 | 1,2229 | 1,2229 | 1,1528 | 1,1684 |
| 14.01.2018 | 1,1606 | 1,1839 | 1,0905 | 1,1061 |
| 15.01.2018 | 1,0983 | 1,1139 | 1,0516 | 1,0983 |
| 16.01.2018 | 1,0905 | 1,1294 | 1,0905 | 1,1139 |
| 17.01.2018 | 1,1217 | 1,1684 | 1,1139 | 1,1294 |
| 18.01.2018 | 1,1294 | 1,1372 | 1,0983 | 1,0983 |
| 21.01.2018 | 1,0983 | 1,1294 | 1,0826 | 1,1139 |
| 22.01.2018 | 1,1139 | 1,1372 | 1,1061 | 1,1217 |
| 23.01.2018 | 1,1217 | 1,1294 | 1,1061 | 1,1139 |
| 24.01.2018 | 1,1217 | 1,1294 | 1,1139 | 1,1217 |
| 25.01.2018 | 1,1217 | 1,1372 | 1,1139 | 1,1217 |
| 28.01.2018 | 1,1294 | 1,1294 | 1,1061 | 1,1139 |
| 29.01.2018 | 1,1217 | 1,1606 | 1,1061 | 1,1217 |
| 30.01.2018 | 1,1294 | 1,1294 | 1,1139 | 1,1217 |
| 31.01.2018 | 1,1217 | 1,1528 | 1,1139 | 1,1294 |
| 01.02.2018 | 1,1294 | 1,1917 | 1,1294 | 1,1372 |
| 04.02.2018 | 1,1294 | 1,1684 | 1,1217 | 1,1606 |
| 05.02.2018 | 1,1294 | 1,2151 | 1,0983 | 1,1139 |
| 06.02.2018 | 1,1217 | 1,332 | 1,1061 | 1,332 |
| 07.02.2018 | 1,3942 | 1,5968 | 1,3942 | 1,5968 |
| 08.02.2018 | 1,4878 | 1,5968 | 1,2774 | 1,2774 |
| 11.02.2018 | 1,2463 | 1,3086 | 1,2229 | 1,2307 |
| 12.02.2018 | 1,2385 | 1,402 | 1,2073 | 1,2618 |
| 13.02.2018 | 1,2774 | 1,3709 | 1,2385 | 1,3086 |
| 14.02.2018 | 1,3241 | 1,3475 | 1,2853 | 1,3008 |
| 15.02.2018 | 1,3008 | 1,3086 | 1,2774 | 1,2774 |
| 18.02.2018 | 1,2853 | 1,3241 | 1,2696 | 1,2774 |
| 19.02.2018 | 1,2853 | 1,3008 | 1,1839 | 1,1839 |
| 20.02.2018 | 1,2229 | 1,2696 | 1,2229 | 1,254 |
| 21.02.2018 | 1,254 | 1,254 | 1,2229 | 1,2307 |
| 22.02.2018 | 1,2385 | 1,2463 | 1,2151 | 1,2229 |
| 25.02.2018 | 1,2307 | 1,254 | 1,2229 | 1,2307 |
| 26.02.2018 | 1,2385 | 1,2463 | 1,1917 | 1,2073 |
| 27.02.2018 | 1,2073 | 1,2385 | 1,1917 | 1,2151 |
| 28.02.2018 | 1,2073 | 1,2463 | 1,2073 | 1,2229 |
| 01.03.2018 | 1,2229 | 1,2385 | 1,1995 | 1,2073 |
| 04.03.2018 | 1,2151 | 1,254 | 1,2151 | 1,2229 |
| 05.03.2018 | 1,2307 | 1,2385 | 1,2073 | 1,2229 |
| 06.03.2018 | 1,2073 | 1,254 | 1,2073 | 1,2229 |
| 07.03.2018 | 1,2229 | 1,2307 | 1,1995 | 1,2073 |
| 08.03.2018 | 1,2151 | 1,2229 | 1,1995 | 1,1995 |
| 11.03.2018 | 1,2151 | 1,2307 | 1,2073 | 1,2073 |
| 12.03.2018 | 1,2151 | 1,2151 | 1,1839 | 1,1839 |
| 13.03.2018 | 1,1917 | 1,2385 | 1,1839 | 1,1995 |
| 14.03.2018 | 1,1995 | 1,1995 | 1,1839 | 1,1917 |
| 15.03.2018 | 1,1995 | 1,2073 | 1,1839 | 1,1839 |
| 18.03.2018 | 1,1917 | 1,1917 | 1,1684 | 1,1762 |
| 19.03.2018 | 1,1762 | 1,2151 | 1,1762 | 1,1995 |
| 20.03.2018 | 1,1995 | 1,2073 | 1,1762 | 1,1839 |
| 21.03.2018 | 1,1917 | 1,1995 | 1,1762 | 1,1839 |
| 22.03.2018 | 1,1762 | 1,1839 | 1,1684 | 1,1839 |
| 25.03.2018 | 1,1762 | 1,1917 | 1,1762 | 1,1917 |
| 26.03.2018 | 1,1917 | 1,1995 | 1,1762 | 1,1762 |
| 27.03.2018 | 1,1762 | 1,1839 | 1,1528 | 1,1528 |
| 28.03.2018 | 1,1606 | 1,1762 | 1,1528 | 1,1684 |
| 29.03.2018 | 1,1684 | 1,1839 | 1,1606 | 1,1762 |
| 01.04.2018 | 1,1762 | 1,1839 | 1,1684 | 1,1684 |
| 02.04.2018 | 1,1762 | 1,2151 | 1,1684 | 1,1684 |
| 03.04.2018 | 1,1762 | 1,2229 | 1,1684 | 1,1762 |
| 04.04.2018 | 1,1839 | 1,1917 | 1,1606 | 1,1762 |
| 05.04.2018 | 1,1684 | 1,1762 | 1,1684 | 1,1762 |
| 08.04.2018 | 1,1762 | 1,2151 | 1,145 | 1,145 |
| 09.04.2018 | 1,1606 | 1,1684 | 1,0983 | 1,1139 |
| 10.04.2018 | 1,1139 | 1,1139 | 0,9581 | 1,0516 |
| 11.04.2018 | 1,0593 | 1,1294 | 1,0281 | 1,0905 |
| 12.04.2018 | 1,0983 | 1,1061 | 1,0826 | 1,1061 |
| 15.04.2018 | 1,0983 | 1,1217 | 1,0983 | 1,1061 |
| 16.04.2018 | 1,1139 | 1,1294 | 1,0593 | 1,1061 |
| 17.04.2018 | 1,1061 | 1,1217 | 1,0593 | 1,1061 |
| 18.04.2018 | 1,1139 | 1,1294 | 1,0983 | 1,0983 |
| 19.04.2018 | 1,0983 | 1,1061 | 1,0905 | 1,0983 |
| 23.04.2018 | 1,0905 | 1,0983 | 1,0826 | 1,0905 |
| 24.04.2018 | 1,0905 | 1,1684 | 1,0593 | 1,0749 |
| 25.04.2018 | 1,0826 | 1,0983 | 1,0516 | 1,0671 |
| 26.04.2018 | 1,0749 | 1,0826 | 1,0593 | 1,0749 |
| 29.04.2018 | 1,0826 | 1,0905 | 1,0438 | 1,0438 |
| 01.05.2018 | 1,0438 | 1,0593 | 1,0126 | 1,0281 |
| 02.05.2018 | 1,0359 | 1,0359 | 1,0126 | 1,0204 |
| 03.05.2018 | 1,0126 | 1,0359 | 0,997 | 1,0126 |
| 06.05.2018 | 1,0204 | 1,0281 | 0,9814 | 0,9892 |
| 07.05.2018 | 0,997 | 0,997 | 0,9346 | 0,9503 |
| 08.05.2018 | 0,9424 | 0,9581 | 0,9192 | 0,9269 |
| 09.05.2018 | 0,9424 | 0,9581 | 0,9114 | 0,9503 |
| 10.05.2018 | 0,9503 | 0,9736 | 0,9346 | 0,9424 |
| 13.05.2018 | 0,9424 | 0,9736 | 0,9424 | 0,9503 |
| 14.05.2018 | 0,9503 | 0,9581 | 0,9346 | 0,9503 |
| 15.05.2018 | 0,9503 | 0,9659 | 0,9346 | 0,9503 |
| 16.05.2018 | 0,9581 | 0,9892 | 0,9346 | 0,9424 |
| 17.05.2018 | 0,9503 | 0,9503 | 0,9346 | 0,9346 |
| 20.05.2018 | 0,9346 | 0,9581 | 0,9269 | 0,9424 |
| 21.05.2018 | 0,9424 | 0,9581 | 0,8958 | 0,9346 |
| 22.05.2018 | 0,9192 | 0,9269 | 0,9036 | 0,9269 |
| 23.05.2018 | 0,9346 | 0,9346 | 0,8958 | 0,9036 |
| 24.05.2018 | 0,9036 | 0,9114 | 0,8801 | 0,8958 |
| 27.05.2018 | 0,9036 | 0,9269 | 0,9036 | 0,9192 |
| 28.05.2018 | 0,9192 | 0,9269 | 0,9036 | 0,9192 |
| 29.05.2018 | 0,9192 | 0,9269 | 0,9114 | 0,9192 |
| 30.05.2018 | 0,9192 | 0,9192 | 0,8958 | 0,9036 |
| 31.05.2018 | 0,8958 | 0,8958 | 0,8569 | 0,8801 |
| 03.06.2018 | 0,8801 | 0,8958 | 0,8801 | 0,8879 |
| 04.06.2018 | 0,8958 | 0,9192 | 0,8647 | 0,8801 |
| 05.06.2018 | 0,8801 | 0,8801 | 0,8569 | 0,8647 |
| 06.06.2018 | 0,8647 | 0,8723 | 0,8569 | 0,8647 |
| 07.06.2018 | 0,8569 | 0,8647 | 0,8412 | 0,8412 |
| 10.06.2018 | 0,8412 | 0,8491 | 0,8178 | 0,8334 |
| 11.06.2018 | 0,8334 | 0,8491 | 0,8334 | 0,8412 |
| 12.06.2018 | 0,8334 | 0,8491 | 0,8101 | 0,8334 |
| 13.06.2018 | 0,8334 | 0,8879 | 0,8334 | 0,8647 |
| 17.06.2018 | 0,8801 | 0,9192 | 0,8569 | 0,8723 |
| 18.06.2018 | 0,8801 | 0,8958 | 0,8647 | 0,8958 |
| 19.06.2018 | 0,8958 | 0,9114 | 0,8879 | 0,8958 |
| 20.06.2018 | 0,9036 | 1,0438 | 0,8958 | 0,9269 |
| 21.06.2018 | 0,9346 | 0,9424 | 0,8958 | 0,9036 |
| 24.06.2018 | 0,9269 | 0,9424 | 0,8958 | 0,9114 |
| 25.06.2018 | 0,9114 | 0,9192 | 0,8958 | 0,9036 |
| 26.06.2018 | 0,9114 | 0,9581 | 0,9036 | 0,9581 |
| 27.06.2018 | 0,9581 | 1,145 | 0,9424 | 1,0126 |
| 28.06.2018 | 1,0126 | 1,0204 | 0,9814 | 0,997 |
| 01.07.2018 | 1,0126 | 1,0204 | 0,9892 | 1,0048 |
| 02.07.2018 | 1,0204 | 1,0204 | 0,9892 | 0,997 |
| 03.07.2018 | 0,997 | 1,0126 | 0,9892 | 1,0048 |
| 04.07.2018 | 1,0048 | 1,0983 | 0,997 | 1,0204 |
| 05.07.2018 | 1,0281 | 1,0281 | 0,997 | 1,0204 |
| 08.07.2018 | 1,0204 | 1,0281 | 1,0126 | 1,0204 |
| 09.07.2018 | 1,0048 | 1,0204 | 0,9736 | 0,9814 |
| 10.07.2018 | 0,9814 | 0,9814 | 0,9036 | 0,9114 |
| 11.07.2018 | 0,9036 | 0,9346 | 0,8723 | 0,8958 |
| 12.07.2018 | 0,8958 | 0,9424 | 0,8879 | 0,9269 |
| 15.07.2018 | 0,9346 | 0,9659 | 0,9269 | 0,9424 |
| 16.07.2018 | 0,9581 | 0,9659 | 0,9346 | 0,9659 |
| 17.07.2018 | 0,9659 | 1,0826 | 0,9659 | 1,0671 |
| 18.07.2018 | 1,0826 | 1,0826 | 1,0593 | 1,0671 |
| 19.07.2018 | 1,0671 | 1,0905 | 1,0593 | 1,0826 |
| 22.07.2018 | 1,0826 | 1,0983 | 1,0671 | 1,0826 |
| 23.07.2018 | 1,0905 | 1,0905 | 1,0438 | 1,0671 |
| 24.07.2018 | 1,0671 | 1,0826 | 1,0593 | 1,0671 |
| 25.07.2018 | 1,0749 | 1,0749 | 1,0281 | 1,0671 |
| 26.07.2018 | 1,0671 | 1,1217 | 1,0516 | 1,1139 |
| 29.07.2018 | 1,1139 | 1,1684 | 1,0983 | 1,1606 |
| 30.07.2018 | 1,1528 | 1,1684 | 1,1372 | 1,1684 |
| 31.07.2018 | 1,1606 | 1,1762 | 1,1294 | 1,1372 |
| 01.08.2018 | 1,1294 | 1,1294 | 1,0749 | 1,1061 |
| 02.08.2018 | 1,1372 | 1,145 | 1,1061 | 1,1372 |
| 05.08.2018 | 1,1372 | 1,1839 | 1,1372 | 1,1684 |
| 06.08.2018 | 1,1684 | 1,2229 | 1,145 | 1,1684 |
| 07.08.2018 | 1,1762 | 1,1762 | 1,145 | 1,145 |
| 08.08.2018 | 1,145 | 1,1528 | 1,1139 | 1,1372 |
| 09.08.2018 | 1,0905 | 1,1217 | 1,0048 | 1,0826 |
| 12.08.2018 | 1,0593 | 1,0593 | 0,9814 | 1,0048 |
| 13.08.2018 | 1,0281 | 1,0516 | 1,0126 | 1,0438 |
| 14.08.2018 | 1,0671 | 1,0671 | 0,997 | 1,0204 |
| 15.08.2018 | 1,0438 | 1,0438 | 0,9892 | 0,9892 |
| 16.08.2018 | 1,0126 | 1,0671 | 0,9659 | 1,0593 |
| 19.08.2018 | 1,0593 | 1,0826 | 1,0126 | 1,0204 |
| 26.08.2018 | 1,0204 | 1,0281 | 0,997 | 1,0126 |
| 27.08.2018 | 1,0204 | 1,0359 | 1,0048 | 1,0126 |
| 28.08.2018 | 1,0048 | 1,0204 | 0,997 | 1,0048 |
| 30.08.2018 | 1,0048 | 1,0126 | 0,9892 | 1,0048 |
| 02.09.2018 | 1,0048 | 1,0281 | 0,997 | 1,0048 |
| 03.09.2018 | 1,0048 | 1,0126 | 0,9892 | 0,997 |
| 04.09.2018 | 1,0048 | 1,0048 | 0,9736 | 0,9892 |
| 05.09.2018 | 0,9892 | 1,0048 | 0,9892 | 0,9892 |
| 06.09.2018 | 0,997 | 1,0048 | 0,9814 | 0,9892 |
| 09.09.2018 | 0,9892 | 1,0204 | 0,9814 | 0,9814 |
| 10.09.2018 | 0,9892 | 0,9892 | 0,9581 | 0,9736 |
| 11.09.2018 | 0,9814 | 0,9814 | 0,9503 | 0,9581 |
| 12.09.2018 | 0,9581 | 0,9659 | 0,9503 | 0,9659 |
| 13.09.2018 | 0,9736 | 0,9814 | 0,9659 | 0,9659 |
| 16.09.2018 | 0,9581 | 0,9814 | 0,9581 | 0,9659 |
| 17.09.2018 | 0,9736 | 0,9814 | 0,9581 | 0,9581 |
| 18.09.2018 | 0,9659 | 0,9736 | 0,9503 | 0,9736 |
| 19.09.2018 | 0,9736 | 0,9736 | 0,9503 | 0,9581 |
| 20.09.2018 | 0,9581 | 0,9659 | 0,9503 | 0,9659 |
| 23.09.2018 | 0,9659 | 1,0048 | 0,9659 | 0,9892 |
| 24.09.2018 | 0,9892 | 0,997 | 0,9659 | 0,9659 |
| 25.09.2018 | 0,9659 | 0,9814 | 0,9581 | 0,9736 |
| 26.09.2018 | 0,9736 | 0,997 | 0,9659 | 0,9659 |
| 27.09.2018 | 0,9736 | 0,9736 | 0,9581 | 0,9659 |
| 30.09.2018 | 0,9659 | 0,9892 | 0,9581 | 0,9659 |
| 01.10.2018 | 0,9581 | 1,0048 | 0,9192 | 0,9346 |
| 02.10.2018 | 0,9346 | 0,9346 | 0,8879 | 0,9036 |
| 03.10.2018 | 0,9036 | 0,9036 | 0,8569 | 0,8647 |
| 04.10.2018 | 0,8647 | 0,8801 | 0,8334 | 0,8801 |
| 07.10.2018 | 0,8801 | 0,8958 | 0,8569 | 0,8958 |
| 08.10.2018 | 0,9036 | 0,9114 | 0,8647 | 0,8801 |
| 09.10.2018 | 0,8723 | 0,9269 | 0,8569 | 0,8647 |
| 10.10.2018 | 0,8569 | 0,8647 | 0,8412 | 0,8647 |
| 11.10.2018 | 0,8723 | 0,8801 | 0,8491 | 0,8647 |
| 14.10.2018 | 0,8723 | 0,8879 | 0,8647 | 0,8879 |
| 15.10.2018 | 0,8801 | 0,8879 | 0,8723 | 0,8801 |
| 16.10.2018 | 0,8801 | 0,9114 | 0,8801 | 0,8879 |
| 17.10.2018 | 0,8958 | 0,9192 | 0,8879 | 0,8958 |
| 18.10.2018 | 0,8958 | 0,9036 | 0,8801 | 0,8958 |
| 21.10.2018 | 0,8958 | 0,9036 | 0,8569 | 0,8723 |
| 22.10.2018 | 0,8723 | 0,8723 | 0,8178 | 0,8412 |
| 23.10.2018 | 0,8412 | 0,9659 | 0,8178 | 0,9114 |
| 24.10.2018 | 0,8958 | 0,8958 | 0,8491 | 0,8647 |
| 25.10.2018 | 0,8647 | 0,9036 | 0,8334 | 0,8723 |
| 29.10.2018 | 0,8723 | 0,8879 | 0,8491 | 0,8491 |
| 30.10.2018 | 0,8569 | 0,8723 | 0,8334 | 0,8412 |
| 31.10.2018 | 0,8569 | 0,8723 | 0,8334 | 0,8569 |
| 01.11.2018 | 0,8723 | 0,8723 | 0,8334 | 0,8412 |
| 04.11.2018 | 0,8412 | 0,8569 | 0,8412 | 0,8569 |
| 05.11.2018 | 0,8569 | 0,8647 | 0,8412 | 0,8491 |
| 06.11.2018 | 0,8569 | 0,8647 | 0,8412 | 0,8569 |
| 07.11.2018 | 0,8569 | 0,8723 | 0,8412 | 0,8491 |
| 08.11.2018 | 0,8491 | 0,8491 | 0,8256 | 0,8491 |
| 11.11.2018 | 0,8491 | 0,8879 | 0,8334 | 0,8647 |
| 12.11.2018 | 0,8647 | 0,8801 | 0,8412 | 0,8569 |
| 13.11.2018 | 0,8491 | 0,8723 | 0,8412 | 0,8569 |
| 14.11.2018 | 0,8723 | 1,0281 | 0,8723 | 0,997 |
| 15.11.2018 | 0,9892 | 0,997 | 0,8879 | 0,9036 |
| 18.11.2018 | 0,9036 | 0,9114 | 0,8801 | 0,8958 |
| 19.11.2018 | 0,8879 | 0,9036 | 0,8647 | 0,8723 |
| 20.11.2018 | 0,8801 | 0,8958 | 0,8647 | 0,8801 |
| 21.11.2018 | 0,8879 | 0,9036 | 0,8801 | 0,8879 |
| 22.11.2018 | 0,8879 | 0,9424 | 0,8801 | 0,9424 |
| 25.11.2018 | 0,9503 | 1,0826 | 0,9346 | 1,0826 |
| 26.11.2018 | 1,0905 | 1,1995 | 1,0281 | 1,1606 |
| 27.11.2018 | 1,1606 | 1,1762 | 1,1139 | 1,1294 |
| 28.11.2018 | 1,1294 | 1,1684 | 1,0671 | 1,1294 |
| 29.11.2018 | 1,145 | 1,2463 | 1,1139 | 1,1528 |
| 02.12.2018 | 1,1606 | 1,2463 | 1,1294 | 1,2463 |
| 03.12.2018 | 1,2774 | 1,2774 | 1,145 | 1,2151 |
| 04.12.2018 | 1,2073 | 1,2229 | 1,145 | 1,1684 |
| 05.12.2018 | 1,1684 | 1,1762 | 1,0983 | 1,145 |
| 06.12.2018 | 1,1528 | 1,3631 | 1,1139 | 1,3398 |
| 09.12.2018 | 1,4643 | 1,6045 | 1,4487 | 1,6045 |
| 10.12.2018 | 1,7915 | 1,9239 | 1,7915 | 1,9239 |
| 11.12.2018 | 2,1809 | 2,3056 | 2,103 | 2,3056 |
| 12.12.2018 | 2,7651 | 2,7651 | 2,4224 | 2,6484 |
| 13.12.2018 | 2,329 | 2,5159 | 2,1187 | 2,1187 |
| 16.12.2018 | 1,9162 | 2,2432 | 1,7292 | 2,0407 |
| 17.12.2018 | 1,8927 | 2,0251 | 1,7526 | 2,0018 |
| 18.12.2018 | 1,9473 | 1,9473 | 1,7915 | 1,846 |
| 19.12.2018 | 1,846 | 1,846 | 1,6201 | 1,628 |
| 20.12.2018 | 1,3086 | 1,3086 | 1,3086 | 1,3086 |
| 23.12.2018 | 1,3086 | 1,5656 | 1,0516 | 1,2774 |
| 24.12.2018 | 1,1217 | 1,1217 | 1,0905 | 1,0905 |
| 25.12.2018 | 1,0126 | 1,1061 | 1,0126 | 1,0905 |
| 26.12.2018 | 1,1061 | 1,1294 | 1,0983 | 1,1217 |
| 27.12.2018 | 1,1294 | 1,1684 | 1,1294 | 1,1684 |
| 30.12.2018 | 1,1684 | 1,1839 | 1,1372 | 1,1839 |