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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,889
KAPANIŞ 5,8693
En Düşük
DÜŞÜK 4,4944
En Yüksek
YÜKSEK 8,7364
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 5,5309 | 5,6803 | 5,4811 | 5,6106 |
| 03.01.2022 | 5,6106 | 5,9295 | 5,6106 | 5,7202 |
| 04.01.2022 | 5,76 | 5,8498 | 5,6803 | 5,7003 |
| 05.01.2022 | 5,6704 | 5,7003 | 5,5707 | 5,5807 |
| 06.01.2022 | 5,6305 | 5,6305 | 5,5309 | 5,5807 |
| 09.01.2022 | 5,5807 | 5,6803 | 5,5607 | 5,5607 |
| 10.01.2022 | 5,5707 | 5,6903 | 5,5109 | 5,5507 |
| 11.01.2022 | 5,6006 | 5,6006 | 5,5209 | 5,5309 |
| 12.01.2022 | 5,5309 | 5,5807 | 5,4312 | 5,4312 |
| 13.01.2022 | 5,4611 | 5,6704 | 5,4611 | 5,5109 |
| 16.01.2022 | 5,5109 | 5,6106 | 5,5109 | 5,6106 |
| 17.01.2022 | 5,6106 | 5,6405 | 5,3515 | 5,3814 |
| 18.01.2022 | 5,4312 | 5,5409 | 5,1622 | 5,5109 |
| 19.01.2022 | 5,5409 | 5,6903 | 5,4113 | 5,6205 |
| 20.01.2022 | 5,6006 | 5,6803 | 5,4811 | 5,5209 |
| 23.01.2022 | 5,5209 | 5,6604 | 5,4711 | 5,5209 |
| 24.01.2022 | 5,5507 | 5,6405 | 5,4611 | 5,5009 |
| 25.01.2022 | 5,5507 | 5,6803 | 5,491 | 5,5607 |
| 26.01.2022 | 5,5009 | 6,0291 | 5,5009 | 5,8697 |
| 27.01.2022 | 6,0391 | 6,1786 | 5,8597 | 5,8697 |
| 30.01.2022 | 5,8996 | 6,1089 | 5,7501 | 5,9992 |
| 31.01.2022 | 6,0291 | 6,0889 | 5,8298 | 5,8498 |
| 01.02.2022 | 5,8697 | 5,8697 | 5,6305 | 5,6604 |
| 02.02.2022 | 5,7202 | 5,7501 | 5,5807 | 5,5807 |
| 03.02.2022 | 5,5807 | 5,7202 | 5,5309 | 5,5507 |
| 06.02.2022 | 5,6006 | 5,6205 | 5,5209 | 5,5607 |
| 07.02.2022 | 5,5607 | 5,6006 | 5,5209 | 5,5409 |
| 08.02.2022 | 5,6604 | 5,6803 | 5,491 | 5,5009 |
| 09.02.2022 | 5,5507 | 5,5507 | 5,4312 | 5,4312 |
| 10.02.2022 | 5,4312 | 5,491 | 5,3415 | 5,4312 |
| 13.02.2022 | 5,4312 | 5,4312 | 5,3116 | 5,3515 |
| 14.02.2022 | 5,3814 | 5,4811 | 5,3814 | 5,4212 |
| 15.02.2022 | 5,4611 | 5,4711 | 5,4013 | 5,4312 |
| 16.02.2022 | 5,4711 | 5,4711 | 5,3016 | 5,3316 |
| 17.02.2022 | 5,3415 | 5,3913 | 5,3016 | 5,3415 |
| 20.02.2022 | 5,3515 | 5,3714 | 5,3016 | 5,3216 |
| 21.02.2022 | 5,3216 | 5,3216 | 5,0724 | 5,202 |
| 22.02.2022 | 5,1422 | 5,2418 | 5,1422 | 5,1622 |
| 23.02.2022 | 5,1622 | 5,1622 | 4,6538 | 4,6538 |
| 24.02.2022 | 4,6538 | 4,9031 | 4,4944 | 4,8233 |
| 27.02.2022 | 4,7635 | 4,8433 | 4,6938 | 4,7834 |
| 28.02.2022 | 4,7934 | 4,9031 | 4,7934 | 4,8532 |
| 01.03.2022 | 4,8532 | 4,8731 | 4,7834 | 4,8631 |
| 02.03.2022 | 4,8631 | 5,1522 | 4,7934 | 4,9827 |
| 03.03.2022 | 4,9031 | 4,9727 | 4,8831 | 4,9229 |
| 06.03.2022 | 4,9229 | 4,9229 | 4,6838 | 4,8233 |
| 07.03.2022 | 4,8034 | 5,3016 | 4,7934 | 5,3016 |
| 08.03.2022 | 5,5309 | 5,5807 | 5,0824 | 5,1322 |
| 09.03.2022 | 5,1322 | 5,3714 | 5,0924 | 5,1123 |
| 10.03.2022 | 5,1422 | 5,1622 | 4,9927 | 5,0425 |
| 13.03.2022 | 5,0425 | 5,0924 | 5,0226 | 5,0425 |
| 14.03.2022 | 5,0326 | 5,212 | 5,0027 | 5,0425 |
| 15.03.2022 | 5,0525 | 5,0824 | 4,9827 | 4,9827 |
| 16.03.2022 | 5,0226 | 5,1023 | 5,0127 | 5,0525 |
| 17.03.2022 | 5,0625 | 5,1322 | 5,0425 | 5,0724 |
| 20.03.2022 | 5,0824 | 5,202 | 5,0625 | 5,1123 |
| 21.03.2022 | 5,1223 | 5,182 | 5,1123 | 5,1622 |
| 22.03.2022 | 5,1721 | 5,192 | 5,1322 | 5,1522 |
| 23.03.2022 | 5,1522 | 5,1522 | 5,1023 | 5,1023 |
| 24.03.2022 | 5,182 | 5,182 | 5,1023 | 5,1422 |
| 27.03.2022 | 5,1721 | 5,3216 | 5,1322 | 5,212 |
| 28.03.2022 | 5,212 | 5,3316 | 5,202 | 5,202 |
| 29.03.2022 | 5,202 | 5,3116 | 5,1322 | 5,222 |
| 30.03.2022 | 5,202 | 5,4212 | 5,202 | 5,2518 |
| 31.03.2022 | 5,3016 | 5,3216 | 5,192 | 5,2418 |
| 03.04.2022 | 5,2518 | 5,2917 | 5,202 | 5,2318 |
| 04.04.2022 | 5,2318 | 5,3316 | 5,182 | 5,212 |
| 05.04.2022 | 5,2618 | 5,2718 | 5,182 | 5,182 |
| 06.04.2022 | 5,192 | 5,2618 | 5,1721 | 5,2318 |
| 07.04.2022 | 5,2718 | 5,5009 | 5,2718 | 5,3216 |
| 10.04.2022 | 5,3614 | 5,4113 | 5,3216 | 5,3515 |
| 11.04.2022 | 5,3515 | 5,3515 | 5,2318 | 5,3216 |
| 12.04.2022 | 5,3515 | 5,3814 | 5,2318 | 5,2817 |
| 13.04.2022 | 5,2318 | 5,3116 | 5,2318 | 5,2618 |
| 14.04.2022 | 5,3116 | 5,3116 | 5,2618 | 5,3016 |
| 17.04.2022 | 5,2817 | 5,4611 | 5,2817 | 5,3814 |
| 18.04.2022 | 5,4212 | 5,5109 | 5,2817 | 5,3216 |
| 19.04.2022 | 5,3515 | 5,3614 | 5,2518 | 5,3016 |
| 20.04.2022 | 5,2817 | 5,3913 | 5,2817 | 5,3415 |
| 21.04.2022 | 5,3415 | 5,3415 | 5,1322 | 5,1721 |
| 24.04.2022 | 5,1721 | 5,192 | 5,0326 | 5,1023 |
| 25.04.2022 | 5,1322 | 5,192 | 4,9827 | 4,9827 |
| 26.04.2022 | 4,9827 | 5,2518 | 4,9827 | 5,0226 |
| 27.04.2022 | 5,0226 | 5,0824 | 5,0027 | 5,0226 |
| 28.04.2022 | 5,0425 | 5,1522 | 5,0425 | 5,1223 |
| 04.05.2022 | 5,182 | 5,222 | 5,1023 | 5,1522 |
| 05.05.2022 | 5,1622 | 5,1721 | 5,1123 | 5,1223 |
| 08.05.2022 | 5,182 | 5,3415 | 5,1223 | 5,182 |
| 09.05.2022 | 5,212 | 5,3316 | 5,1223 | 5,1721 |
| 10.05.2022 | 5,1522 | 5,6803 | 5,1023 | 5,6803 |
| 11.05.2022 | 5,6803 | 5,7202 | 5,1622 | 5,202 |
| 12.05.2022 | 5,202 | 5,3116 | 5,1422 | 5,202 |
| 15.05.2022 | 5,222 | 5,2318 | 5,0824 | 5,0824 |
| 16.05.2022 | 5,1322 | 5,2418 | 5,0525 | 5,202 |
| 17.05.2022 | 5,202 | 5,2618 | 5,0724 | 5,1721 |
| 19.05.2022 | 5,182 | 5,222 | 5,0425 | 5,0425 |
| 22.05.2022 | 5,1223 | 5,212 | 5,0525 | 5,1123 |
| 23.05.2022 | 5,1123 | 5,5309 | 5,1123 | 5,4611 |
| 24.05.2022 | 5,4611 | 5,9494 | 5,4113 | 5,6704 |
| 25.05.2022 | 5,7003 | 5,9195 | 5,5009 | 5,5807 |
| 26.05.2022 | 5,5707 | 5,7302 | 5,5109 | 5,5507 |
| 29.05.2022 | 5,5607 | 5,5707 | 5,3316 | 5,3614 |
| 30.05.2022 | 5,3814 | 5,4312 | 5,212 | 5,2917 |
| 31.05.2022 | 5,2917 | 5,3714 | 5,2318 | 5,2817 |
| 01.06.2022 | 5,2817 | 5,3316 | 5,222 | 5,3016 |
| 02.06.2022 | 5,3415 | 5,3415 | 5,192 | 5,2518 |
| 05.06.2022 | 5,2817 | 5,3714 | 5,2518 | 5,3316 |
| 06.06.2022 | 5,3216 | 5,3316 | 5,1622 | 5,2518 |
| 07.06.2022 | 5,2618 | 5,2817 | 5,0625 | 5,0625 |
| 08.06.2022 | 5,0027 | 5,1322 | 5,0027 | 5,0724 |
| 09.06.2022 | 5,1123 | 5,1123 | 5,0226 | 5,0425 |
| 12.06.2022 | 5,0525 | 5,0924 | 5,0127 | 5,0425 |
| 13.06.2022 | 5,0525 | 5,4013 | 5,0226 | 5,3016 |
| 14.06.2022 | 5,3016 | 5,4611 | 5,212 | 5,3016 |
| 15.06.2022 | 5,3016 | 5,3714 | 5,1123 | 5,1322 |
| 16.06.2022 | 5,1322 | 5,222 | 5,0525 | 5,182 |
| 19.06.2022 | 5,1422 | 5,192 | 5,1223 | 5,1322 |
| 20.06.2022 | 5,1322 | 5,4411 | 5,1322 | 5,3316 |
| 21.06.2022 | 5,3316 | 5,3614 | 5,2418 | 5,3216 |
| 22.06.2022 | 5,3415 | 5,3415 | 5,1322 | 5,212 |
| 23.06.2022 | 5,222 | 5,2518 | 5,1522 | 5,192 |
| 26.06.2022 | 5,1123 | 5,2418 | 5,1023 | 5,1522 |
| 27.06.2022 | 5,192 | 5,212 | 5,0924 | 5,1223 |
| 28.06.2022 | 5,1422 | 5,1422 | 4,9827 | 5,0425 |
| 29.06.2022 | 5,0425 | 5,4811 | 5,0027 | 5,3016 |
| 30.06.2022 | 5,3316 | 5,3415 | 5,1023 | 5,1123 |
| 03.07.2022 | 5,1123 | 5,222 | 5,0525 | 5,0525 |
| 04.07.2022 | 5,1023 | 5,1322 | 5,0425 | 5,0724 |
| 05.07.2022 | 5,0924 | 5,1023 | 5,0525 | 5,0824 |
| 06.07.2022 | 5,1023 | 5,192 | 5,0625 | 5,1622 |
| 07.07.2022 | 5,182 | 5,2817 | 5,1522 | 5,1522 |
| 12.07.2022 | 5,1622 | 5,2817 | 5,1522 | 5,182 |
| 13.07.2022 | 5,192 | 5,202 | 5,0924 | 5,1123 |
| 17.07.2022 | 5,1322 | 5,182 | 5,0525 | 5,1422 |
| 18.07.2022 | 5,1422 | 5,1721 | 5,1023 | 5,1622 |
| 19.07.2022 | 5,192 | 5,192 | 5,1322 | 5,1622 |
| 20.07.2022 | 5,182 | 5,2318 | 5,1223 | 5,192 |
| 21.07.2022 | 5,202 | 5,2817 | 5,1422 | 5,182 |
| 24.07.2022 | 5,182 | 5,2817 | 5,1721 | 5,2518 |
| 25.07.2022 | 5,2817 | 5,3016 | 5,182 | 5,182 |
| 26.07.2022 | 5,192 | 5,212 | 5,1223 | 5,1422 |
| 27.07.2022 | 5,182 | 5,222 | 5,1322 | 5,1422 |
| 28.07.2022 | 5,1522 | 5,2318 | 5,1322 | 5,182 |
| 31.07.2022 | 5,182 | 5,202 | 5,1622 | 5,1721 |
| 01.08.2022 | 5,182 | 5,212 | 5,1422 | 5,1522 |
| 02.08.2022 | 5,1622 | 5,2318 | 5,1322 | 5,212 |
| 03.08.2022 | 5,222 | 5,3814 | 5,212 | 5,2518 |
| 04.08.2022 | 5,2817 | 5,3216 | 5,212 | 5,3216 |
| 07.08.2022 | 5,3216 | 5,8498 | 5,3116 | 5,8498 |
| 08.08.2022 | 6,4278 | 6,4278 | 6,4278 | 6,4278 |
| 09.08.2022 | 7,0656 | 7,0656 | 7,0656 | 7,0656 |
| 10.08.2022 | 7,7631 | 7,7631 | 6,7367 | 6,7965 |
| 11.08.2022 | 6,9658 | 7,4742 | 6,2783 | 6,338 |
| 14.08.2022 | 6,3878 | 6,4078 | 5,8697 | 5,8896 |
| 15.08.2022 | 5,8996 | 6,2583 | 5,76 | 5,9195 |
| 16.08.2022 | 5,9494 | 5,9893 | 5,78 | 5,8597 |
| 17.08.2022 | 5,8796 | 5,8996 | 5,6504 | 5,7302 |
| 18.08.2022 | 5,7302 | 6,0989 | 5,6504 | 5,8398 |
| 21.08.2022 | 5,8498 | 5,8996 | 5,7402 | 5,79 |
| 22.08.2022 | 5,8098 | 5,8398 | 5,7402 | 5,77 |
| 23.08.2022 | 5,77 | 5,79 | 5,6205 | 5,7102 |
| 24.08.2022 | 5,7003 | 6,1886 | 5,6903 | 5,9494 |
| 25.08.2022 | 5,9494 | 6,1587 | 5,8896 | 5,9195 |
| 28.08.2022 | 5,8896 | 5,9195 | 5,77 | 5,8098 |
| 30.08.2022 | 5,8697 | 5,8697 | 5,76 | 5,8298 |
| 31.08.2022 | 5,8298 | 5,8597 | 5,7501 | 5,77 |
| 01.09.2022 | 5,77 | 6,1487 | 5,7202 | 5,8796 |
| 04.09.2022 | 5,8796 | 6,2085 | 5,8697 | 6,0989 |
| 05.09.2022 | 6,1587 | 6,1786 | 5,8597 | 5,9992 |
| 06.09.2022 | 6,0092 | 6,0789 | 5,8796 | 6,0291 |
| 07.09.2022 | 6,0391 | 6,1587 | 5,9992 | 5,9992 |
| 08.09.2022 | 6,0491 | 6,1587 | 5,9893 | 6,0789 |
| 11.09.2022 | 6,1287 | 6,6869 | 6,069 | 6,6869 |
| 12.09.2022 | 6,9658 | 7,3545 | 6,7267 | 7,0556 |
| 13.09.2022 | 6,7865 | 6,8264 | 6,358 | 6,358 |
| 14.09.2022 | 6,2683 | 6,7267 | 6,0391 | 6,1387 |
| 15.09.2022 | 6,2085 | 6,2484 | 6,0391 | 6,1786 |
| 18.09.2022 | 6,1786 | 6,1786 | 5,9793 | 6,0092 |
| 19.09.2022 | 6,0391 | 6,0591 | 5,78 | 5,9096 |
| 20.09.2022 | 5,9394 | 6,0291 | 5,8697 | 5,8996 |
| 21.09.2022 | 5,9096 | 6,2484 | 5,8697 | 5,9394 |
| 22.09.2022 | 5,9394 | 5,9992 | 5,8996 | 5,9096 |
| 25.09.2022 | 5,8996 | 5,9295 | 5,8098 | 5,8298 |
| 26.09.2022 | 5,8498 | 5,8896 | 5,78 | 5,79 |
| 27.09.2022 | 5,79 | 5,8697 | 5,7202 | 5,7501 |
| 28.09.2022 | 5,76 | 5,8597 | 5,4811 | 5,5607 |
| 29.09.2022 | 5,5707 | 5,6205 | 5,491 | 5,6106 |
| 02.10.2022 | 5,6106 | 5,9992 | 5,6106 | 5,9096 |
| 03.10.2022 | 5,9096 | 5,9594 | 5,76 | 5,8597 |
| 04.10.2022 | 5,8597 | 5,8796 | 5,76 | 5,8298 |
| 05.10.2022 | 5,8796 | 6,0191 | 5,8298 | 5,8996 |
| 06.10.2022 | 5,9594 | 6,0092 | 5,8796 | 5,8996 |
| 09.10.2022 | 5,9195 | 6,0391 | 5,9195 | 6,0291 |
| 10.10.2022 | 6,0291 | 6,0491 | 5,9295 | 5,9594 |
| 11.10.2022 | 5,9893 | 6,0092 | 5,79 | 5,8 |
| 12.10.2022 | 5,8 | 5,9295 | 5,78 | 5,8098 |
| 13.10.2022 | 5,8398 | 5,9096 | 5,8398 | 5,8896 |
| 16.10.2022 | 5,9096 | 6,1387 | 5,8896 | 6,0391 |
| 17.10.2022 | 6,0789 | 6,358 | 6,0291 | 6,2284 |
| 18.10.2022 | 6,2284 | 6,4178 | 6,1786 | 6,2583 |
| 19.10.2022 | 6,2783 | 6,4477 | 6,2384 | 6,338 |
| 20.10.2022 | 6,378 | 6,4676 | 6,3082 | 6,378 |
| 23.10.2022 | 6,4078 | 6,8064 | 6,348 | 6,647 |
| 24.10.2022 | 6,6769 | 6,7267 | 6,338 | 6,3978 |
| 25.10.2022 | 6,4178 | 6,6171 | 6,3878 | 6,5274 |
| 26.10.2022 | 6,5772 | 6,7367 | 6,5274 | 6,6669 |
| 27.10.2022 | 6,6769 | 7,0058 | 6,5374 | 6,5772 |
| 30.10.2022 | 6,6869 | 6,8762 | 6,4975 | 6,6969 |
| 31.10.2022 | 6,7067 | 6,936 | 6,378 | 6,3878 |
| 01.11.2022 | 6,4178 | 6,4278 | 6,2882 | 6,368 |
| 02.11.2022 | 6,368 | 6,5075 | 6,3281 | 6,4876 |
| 03.11.2022 | 6,5374 | 6,5772 | 6,3878 | 6,4178 |
| 06.11.2022 | 6,6071 | 7,0556 | 6,5473 | 7,0556 |
| 07.11.2022 | 7,3944 | 7,7531 | 7,0058 | 7,0256 |
| 08.11.2022 | 7,0755 | 7,1552 | 6,7566 | 6,7765 |
| 09.11.2022 | 6,8264 | 7,2449 | 6,8064 | 7,1054 |
| 10.11.2022 | 7,1751 | 7,7731 | 6,936 | 7,5738 |
| 13.11.2022 | 7,5738 | 8,0521 | 7,5738 | 7,7531 |
| 14.11.2022 | 7,7731 | 7,8329 | 7,4044 | 7,4742 |
| 15.11.2022 | 7,4642 | 7,7432 | 7,2349 | 7,2349 |
| 16.11.2022 | 7,2449 | 7,2847 | 6,7167 | 6,7267 |
| 17.11.2022 | 6,7765 | 6,9758 | 6,7666 | 6,8563 |
| 20.11.2022 | 6,8862 | 7,0556 | 6,8463 | 6,946 |
| 21.11.2022 | 6,9958 | 7,2847 | 6,916 | 7,2051 |
| 22.11.2022 | 7,1751 | 7,5438 | 7,0058 | 7,1851 |
| 23.11.2022 | 7,1951 | 7,4442 | 7,1652 | 7,2847 |
| 24.11.2022 | 7,3545 | 7,6635 | 7,2847 | 7,6236 |
| 27.11.2022 | 7,7379 | 8,1773 | 7,708 | 7,9676 |
| 28.11.2022 | 8,1872 | 8,4868 | 7,8777 | 7,9776 |
| 29.11.2022 | 8,1173 | 8,337 | 7,8877 | 8,1273 |
| 30.11.2022 | 8,3769 | 8,7364 | 8,1173 | 8,3769 |
| 01.12.2022 | 8,4468 | 8,4568 | 8,0275 | 8,1173 |
| 04.12.2022 | 8,1173 | 8,357 | 7,9975 | 8,2272 |
| 05.12.2022 | 8,2471 | 8,2771 | 8,0475 | 8,2072 |
| 06.12.2022 | 8,357 | 8,5866 | 7,678 | 7,8278 |
| 07.12.2022 | 7,8877 | 7,9077 | 7,5283 | 7,678 |
| 08.12.2022 | 7,7879 | 8,0375 | 7,698 | 8,0375 |
| 11.12.2022 | 8,0874 | 8,337 | 8,0774 | 8,1673 |
| 12.12.2022 | 8,1673 | 8,1773 | 8,0275 | 8,0475 |
| 13.12.2022 | 8,0375 | 8,1074 | 7,6481 | 7,8378 |
| 14.12.2022 | 7,7479 | 8,1173 | 7,688 | 8,1173 |
| 15.12.2022 | 8,0774 | 8,1972 | 7,9875 | 8,0175 |
| 18.12.2022 | 8,0774 | 8,357 | 8,0475 | 8,1972 |
| 19.12.2022 | 8,2671 | 8,2671 | 8,0774 | 8,1872 |
| 20.12.2022 | 8,2072 | 8,5567 | 8,1273 | 8,327 |
| 21.12.2022 | 8,347 | 8,4069 | 8,1074 | 8,1773 |
| 22.12.2022 | 8,1473 | 8,1972 | 7,9276 | 8,0175 |
| 25.12.2022 | 8,0574 | 8,2072 | 8,0275 | 8,0375 |
| 26.12.2022 | 8,0674 | 8,1173 | 7,7579 | 7,7978 |
| 27.12.2022 | 7,8078 | 7,9077 | 7,5283 | 7,708 |
| 28.12.2022 | 7,708 | 8,1473 | 7,6481 | 8,1373 |
| 29.12.2022 | 8,1373 | 8,1673 | 7,8977 | 8,0974 |