Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
VAKIF MENKUL KIYMET YATIRIM ORTAKLIĞI A.Ş. logosu
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
AL28.1
SAT28.12

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

VKFYO: VAKIF MENKUL KIYMET YATIRIM ORTAKLIĞI A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5,0331
KAPANIŞ 5,0224

En Düşük

DÜŞÜK 0,9503

En Yüksek

YÜKSEK 14,3105
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201,82271,83821,81491,8227
02.01.20201,82271,83041,69031,7448
05.01.20201,72921,72921,63581,6435
06.01.20201,6591,7371,6591,7058
07.01.20201,52671,68251,52671,659
08.01.20201,69811,76811,69811,7604
09.01.20201,78371,79151,75261,7681
12.01.20201,78371,86941,78371,8227
13.01.20201,8461,85381,76811,8071
14.01.20201,78371,94731,77591,9473
15.01.20201,97062,05641,8851,9239
16.01.20201,94731,97061,89271,9083
19.01.20201,91621,91621,87721,9005
20.01.20201,90051,90051,86161,8927
21.01.20201,89271,90831,85381,8772
22.01.20201,85381,90051,8461,8616
23.01.20201,86941,90051,86941,8927
26.01.20201,90051,93951,87721,885
27.01.20201,89272,03291,8461,9005
28.01.20201,90831,93171,86941,885
29.01.20201,86161,86941,80711,8382
30.01.20201,85381,97841,77591,9162
02.02.20201,91621,92391,83041,8616
03.02.20201,87721,87721,86161,8694
04.02.20201,86161,91621,85381,885
05.02.20201,90831,94731,89271,9317
06.02.20201,93951,95511,89271,9083
09.02.20201,85381,95511,76811,8382
10.02.20201,85381,87721,79931,8538
11.02.20201,85381,87721,82271,846
12.02.20201,8461,89271,83041,846
13.02.20201,86161,86941,82271,8382
16.02.20201,8461,86941,8461,8616
17.02.20201,85381,87721,82271,8304
18.02.20201,83821,8461,74481,7681
19.02.20201,83821,85381,66681,6668
20.02.20201,63581,72141,60451,7214
23.02.20201,70581,70581,58121,6825
24.02.20201,70581,83041,69031,7759
25.02.20201,74481,92391,74481,8149
26.02.20201,81491,83041,68251,6981
27.02.20201,44871,63581,44871,6045
01.03.20201,65131,83821,65131,8382
02.03.20201,90832,07971,81491,8538
03.03.20201,86161,94731,76811,8304
04.03.20201,87721,90051,80711,8382
05.03.20201,83821,85381,72921,7681
08.03.20201,71351,71351,5111,5734
09.03.20201,65131,6591,44871,4565
10.03.20201,44111,481,23851,3163
11.03.20201,22291,27741,12171,1294
12.03.20201,05161,21511,05161,1684
15.03.20201,12941,12941,05161,0516
16.03.20201,05161,07490,95031,0438
17.03.20201,05161,1451,01261,1217
18.03.20201,09051,23071,05931,2151
19.03.20201,24631,30861,19951,2385
22.03.20201,19951,23071,12171,1528
23.03.20201,18391,23851,17621,2307
24.03.20201,24631,28531,19171,2151
25.03.20201,22291,28531,19951,2618
26.03.20201,26181,26961,19951,2073
29.03.20201,20731,24631,18391,2229
30.03.20201,24631,28531,24631,2774
31.03.20201,26181,38651,23071,332
01.04.20201,34751,37091,2931,3008
02.04.20201,30861,37091,28531,3163
05.04.20201,34751,44111,3321,4411
06.04.20201,45651,51881,4021,4176
07.04.20201,41761,44111,35531,4176
08.04.20201,44111,46431,40981,4411
09.04.20201,45651,46431,41761,4565
12.04.20201,44871,481,40981,4411
13.04.20201,44871,55011,44871,4956
14.04.20201,50331,50331,38651,4098
15.04.20201,40981,43331,37881,4176
16.04.20201,44111,55781,43331,5188
19.04.20201,49561,57341,46431,5501
20.04.20201,52671,55011,5111,5345
21.04.20201,52671,56561,51881,5501
23.04.20201,55781,61231,52671,5812
26.04.20201,60451,7371,58121,737
27.04.20201,86941,86941,65131,659
28.04.20201,66681,69031,64351,6435
29.04.20201,65131,74481,5891,6513
03.05.20201,59681,7371,5891,6825
04.05.20201,70581,71351,63581,6747
05.05.20201,67471,68251,64351,659
06.05.20201,66681,72921,6281,6825
07.05.20201,68251,69811,64351,6668
10.05.20201,66681,69031,65131,6747
11.05.20201,69031,71351,6591,6903
12.05.20201,69811,82271,68251,7837
13.05.20201,79151,86161,70581,737
14.05.20201,74481,76811,71351,7292
17.05.20201,70581,80711,70581,7604
19.05.20201,76041,93171,75261,9317
20.05.20201,93172,03291,83821,8927
21.05.20201,91621,93951,83821,8382
26.05.20201,86161,94731,86161,885
27.05.20201,89271,91621,80711,8772
28.05.20201,8852,04851,8461,846
31.05.20201,86941,8851,82271,8616
01.06.20201,86941,91621,85381,885
02.06.20201,90831,93951,87721,9162
03.06.20201,92391,93171,86161,885
04.06.20201,8851,89271,83821,885
07.06.20201,90052,0721,87721,9317
08.06.20201,93952,11871,92392,1187
09.06.20202,13422,18872,02512,0642
10.06.20202,04852,06421,98621,994
11.06.20201,96292,14971,91622,0797
14.06.20202,00182,17322,00182,103
15.06.20202,11092,31342,0722,3134
16.06.20202,30562,47692,17322,2511
17.06.20202,25112,38352,23542,2432
18.06.20202,25892,28222,18092,2044
21.06.20202,20442,28222,16542,2044
22.06.20202,25892,25892,18872,1965
23.06.20202,19652,29782,17322,2589
24.06.20202,2922,48142,24222,4814
25.06.20202,64092,72062,6012,7206
28.06.20202,79042,98962,75052,9896
29.06.20203,03953,28863,03953,2886
30.06.20203,61753,61753,43813,6175
01.07.20203,88653,97623,83673,9762
02.07.20204,18554,36493,98624,3649
05.07.20204,6344,79344,6344,7934
06.07.20205,27185,27185,01275,2718
07.07.20205,72025,795,45115,79
08.07.20206,3686,3686,0696,2683
09.07.20206,24846,26835,65045,6504
12.07.20205,09245,09245,09245,0924
13.07.20204,58424,58424,58424,5842
15.07.20204,58425,04254,58425,0425
16.07.20205,08245,54095,08245,5409
19.07.20206,0696,08895,786,0889
20.07.20206,69696,69696,41786,6969
21.07.20207,36457,36456,02917,3645
22.07.20207,36458,0927,00588,092
23.07.20207,97248,89927,67348,8992
26.07.20209,66659,78619,46729,7861
27.07.202010,762710,762710,224610,7627
28.07.202011,829111,83911,26111,839
29.07.202012,955113,014912,42713,0149
03.08.202014,15114,310511,719414,3105
04.08.202012,885412,885412,885412,8854
05.08.202011,599811,599811,599811,5998
06.08.202010,443810,443810,443810,4438
09.08.20209,40749,40749,40749,4074
10.08.20208,470710,34428,470710,3442
11.08.202011,360711,360710,433810,4338
12.08.20209,39759,71649,39759,7164
13.08.20209,32779,32778,74978,7497
16.08.20208,74979,61678,74979,6167
17.08.202010,573410,573410,573410,5734
18.08.202011,460311,460311,011811,0118
19.08.202010,324311,01189,91569,9156
20.08.20209,746310,81258,929110,1349
23.08.202010,364110,66319,57699,8858
24.08.20209,885810,16499,21819,3576
25.08.20209,31789,62678,93919,0387
26.08.20209,03879,2688,87938,959
27.08.20208,96899,64668,63019,1085
30.08.20208,97899,07858,678,7398
31.08.20208,73988,73988,17178,1717
01.09.20208,20168,56048,20168,2216
02.09.20208,23158,3817,77317,8229
03.09.20207,77317,99237,38447,6236
06.09.20207,65358,3817,62368,381
07.09.20208,9599,21818,94919,2181
08.09.20209,965510,13499,81610,1349
09.09.202010,96211,03189,31789,3875
10.09.20209,38759,95568,96899,248
13.09.20209,2489,46728,78969,0089
14.09.20209,00899,16838,64018,8294
15.09.20208,82948,96898,678,7298
16.09.20208,72988,96898,678,8693
17.09.20208,9598,9598,54048,8693
20.09.20208,86939,00898,43098,65
21.09.20208,37118,678,37118,5305
22.09.20208,72988,72988,51058,5803
23.09.20208,58038,96898,19168,8494
24.09.20208,86938,96898,71988,7596
27.09.20208,75968,76968,33118,4209
28.09.20208,42098,42098,03228,1717
29.09.20208,0828,80957,97248,3212
30.09.20208,34118,56048,12188,1916
01.10.20208,22168,28138,0728,1816
04.10.20208,17178,24158,0828,1218
05.10.20208,13188,37118,0728,1218
06.10.20208,15188,32128,0928,1318
07.10.20208,13188,23158,0728,092
08.10.20208,1128,15188,02228,0422
11.10.20208,04228,16188,02228,0621
12.10.20208,12188,55047,82298,4607
13.10.20209,29789,29788,59038,7996
14.10.20208,79968,83948,32128,3909
15.10.20208,40098,73988,28138,7098
18.10.20208,81959,29788,57038,9989
19.10.20209,00899,16838,678,9091
20.10.20208,90919,46728,75968,9889
21.10.20208,99899,05878,76968,8095
22.10.20208,81958,85938,37118,5105
25.10.20208,47078,47077,67347,7931
26.10.20207,79318,0827,28477,7631
27.10.20207,77317,93257,65357,7133
29.10.20207,71337,77317,33467,4243
01.11.20207,27497,87277,27497,6036
02.11.20207,87278,36117,65357,7432
03.11.20207,79318,13187,68347,7531
04.11.20207,77317,87277,57387,7233
05.11.20207,77317,77317,67347,7233
08.11.20207,74328,16187,74327,9923
09.11.20207,97247,97247,79317,8429
10.11.20207,91268,19167,84297,9525
11.11.20207,97248,0727,67347,7432
12.11.20207,73327,87277,63367,7731
15.11.20207,97247,97247,75317,7731
16.11.20207,81297,85297,54387,5738
17.11.20207,57387,75317,47427,7233
18.11.20207,67347,94257,57387,7233
19.11.20207,73328,19167,72337,8429
22.11.20208,0828,31127,72337,8827
23.11.20207,91267,94257,72337,803
24.11.20207,8037,92267,54387,7233
25.11.20207,73327,81297,70337,7731
26.11.20207,87277,88277,68347,7831
29.11.20207,79317,82297,58387,6236
30.11.20207,62367,75317,62367,7233
01.12.20207,68347,77317,62367,6734
02.12.20207,75317,87277,64367,7631
03.12.20207,86277,86277,69347,7233
06.12.20207,75317,76317,63367,6834
07.12.20207,65357,73327,61367,6734
08.12.20207,68347,72337,59377,6236
09.12.20207,65357,71337,5247,5638
10.12.20207,56387,60367,40447,4642
13.12.20207,5047,60367,42437,4642
14.12.20207,47427,55387,37457,4542
15.12.20207,47427,48417,30477,3545
16.12.20207,36458,0827,26498,082
17.12.20208,3818,81957,88277,9425
20.12.20207,86277,86277,47427,5638
21.12.20207,59377,69347,4947,504
22.12.20207,5147,71337,46427,5438
23.12.20207,57387,60367,42437,4442
24.12.20207,44427,44427,32477,3745
27.12.20207,38447,47427,34467,3944
28.12.20207,39447,5047,30477,4143
29.12.20207,41437,46427,32477,3446
30.12.20207,34467,45427,25497,3346