VKING
VİKİNG KAĞIT VE SELÜLOZ A.Ş.
15:46:12
25.28 ₺
-0.400 (%-1.56)
Önceki Kapanış: 25.68·
Volatilite: 2.020
Düşük₺25.2
Yüksek₺25.72
Piyasa Verileri
Spot Piyasa
A:25.28
S:25.32
Önceki haftaya göre (WoW)
-1.25%
Önceki aya göre (MoM)
-1.63%
Yılbaşından bugüne (YTD)
-23.63%
Önceki yıla göre (YoY)
-1.25%
VKING: VİKİNG KAĞIT VE SELÜLOZ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1162
KAPANIŞ 1,1164
En Düşük
DÜŞÜK 0,98
En Yüksek
YÜKSEK 1,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,0039 | 1,0219 | 1,0039 | 1,0219 |
| 20.06.2017 | 1,0219 | 1,0219 | 1,0039 | 1,0219 |
| 21.06.2017 | 1,0219 | 1,0219 | 1,0219 | 1,0219 |
| 22.06.2017 | 1,0219 | 1,0398 | 1,0219 | 1,0398 |
| 27.06.2017 | 1,0398 | 1,0398 | 1,0398 | 1,0398 |
| 28.06.2017 | 1,0398 | 1,0577 | 1,0398 | 1,0577 |
| 29.06.2017 | 1,0577 | 1,0577 | 1,0577 | 1,0577 |
| 02.07.2017 | 1,0577 | 1,0577 | 1,0577 | 1,0577 |
| 03.07.2017 | 1,0577 | 1,0577 | 1,0398 | 1,0398 |
| 04.07.2017 | 1,0398 | 1,0577 | 0,986 | 1,0039 |
| 05.07.2017 | 1,0039 | 1,0219 | 1,0039 | 1,0219 |
| 06.07.2017 | 1,0398 | 1,1653 | 1,0398 | 1,1474 |
| 09.07.2017 | 1,1474 | 1,1474 | 1,1294 | 1,1294 |
| 10.07.2017 | 1,1294 | 1,1294 | 1,1115 | 1,1115 |
| 11.07.2017 | 1,1115 | 1,1115 | 1,1115 | 1,1115 |
| 12.07.2017 | 1,1115 | 1,1294 | 1,1115 | 1,1294 |
| 13.07.2017 | 1,1294 | 1,1294 | 1,1294 | 1,1294 |
| 16.07.2017 | 1,1474 | 1,1474 | 1,1474 | 1,1474 |
| 17.07.2017 | 1,1474 | 1,1474 | 1,1474 | 1,1474 |
| 18.07.2017 | 1,1474 | 1,1474 | 1,1294 | 1,1294 |
| 19.07.2017 | 1,1474 | 1,1474 | 1,1294 | 1,1474 |
| 20.07.2017 | 1,1474 | 1,1653 | 1,1474 | 1,1653 |
| 23.07.2017 | 1,1653 | 1,1653 | 1,1294 | 1,1474 |
| 24.07.2017 | 1,1653 | 1,1653 | 1,1474 | 1,1653 |
| 25.07.2017 | 1,1832 | 1,1832 | 1,1653 | 1,1832 |
| 26.07.2017 | 1,2011 | 1,2011 | 1,1832 | 1,1832 |
| 27.07.2017 | 1,1832 | 1,1832 | 1,1653 | 1,1653 |
| 30.07.2017 | 1,1653 | 1,1653 | 1,1474 | 1,1653 |
| 31.07.2017 | 1,1653 | 1,1832 | 1,1653 | 1,1832 |
| 01.08.2017 | 1,1832 | 1,1832 | 1,1653 | 1,1653 |
| 02.08.2017 | 1,1832 | 1,1832 | 1,1832 | 1,1832 |
| 03.08.2017 | 1,1653 | 1,1832 | 1,1653 | 1,1832 |
| 06.08.2017 | 1,1832 | 1,2191 | 1,1832 | 1,2191 |
| 07.08.2017 | 1,237 | 1,2908 | 1,237 | 1,2908 |
| 08.08.2017 | 1,2908 | 1,3087 | 1,2908 | 1,3087 |
| 09.08.2017 | 1,1653 | 1,2549 | 1,1653 | 1,2549 |
| 10.08.2017 | 1,2729 | 1,2729 | 1,2549 | 1,2549 |
| 13.08.2017 | 1,2549 | 1,2549 | 1,2011 | 1,2011 |
| 14.08.2017 | 1,2011 | 1,2011 | 1,1474 | 1,1474 |
| 15.08.2017 | 1,1294 | 1,1474 | 1,1294 | 1,1474 |
| 16.08.2017 | 1,1653 | 1,1653 | 1,1294 | 1,1294 |
| 17.08.2017 | 1,1294 | 1,1294 | 1,1294 | 1,1294 |
| 20.08.2017 | 1,1294 | 1,1294 | 1,1115 | 1,1115 |
| 21.08.2017 | 1,1115 | 1,1115 | 1,1115 | 1,1115 |
| 22.08.2017 | 1,1294 | 1,1294 | 1,1115 | 1,1115 |
| 23.08.2017 | 1,1294 | 1,1832 | 1,1115 | 1,1832 |
| 24.08.2017 | 1,2191 | 1,2729 | 1,2191 | 1,2729 |
| 27.08.2017 | 1,2549 | 1,3087 | 1,237 | 1,237 |
| 28.08.2017 | 1,2 | 1,2 | 1,08 | 1,08 |
| 30.08.2017 | 1,08 | 1,09 | 1,08 | 1,09 |
| 04.09.2017 | 1,1 | 1,1 | 1,07 | 1,08 |
| 05.09.2017 | 1,07 | 1,08 | 1,07 | 1,08 |
| 06.09.2017 | 1,09 | 1,09 | 1,06 | 1,06 |
| 07.09.2017 | 1,06 | 1,06 | 1,02 | 1,04 |
| 10.09.2017 | 1,05 | 1,05 | 1,02 | 1,02 |
| 11.09.2017 | 1,03 | 1,03 | 1,01 | 1,01 |
| 12.09.2017 | 1,02 | 1,02 | 1 | 1 |
| 13.09.2017 | 1 | 1 | 0,99 | 0,99 |
| 14.09.2017 | 0,99 | 1 | 0,99 | 1 |
| 17.09.2017 | 1 | 1 | 1 | 1 |
| 18.09.2017 | 1 | 1 | 0,99 | 0,99 |
| 19.09.2017 | 0,99 | 0,99 | 0,98 | 0,99 |
| 20.09.2017 | 0,98 | 0,99 | 0,98 | 0,98 |
| 21.09.2017 | 0,98 | 1,01 | 0,98 | 1,01 |
| 24.09.2017 | 1,01 | 1,01 | 0,99 | 0,99 |
| 25.09.2017 | 0,99 | 1 | 0,99 | 1 |
| 26.09.2017 | 1,01 | 1,01 | 1 | 1 |
| 27.09.2017 | 0,99 | 1 | 0,99 | 1 |
| 28.09.2017 | 1 | 1 | 1 | 1 |
| 01.10.2017 | 1 | 1 | 0,99 | 0,99 |
| 02.10.2017 | 0,98 | 1 | 0,98 | 1 |
| 03.10.2017 | 1 | 1 | 1 | 1 |
| 04.10.2017 | 1 | 1 | 0,99 | 1 |
| 05.10.2017 | 0,99 | 0,99 | 0,99 | 0,99 |
| 08.10.2017 | 0,99 | 0,99 | 0,98 | 0,99 |
| 09.10.2017 | 1 | 1 | 0,99 | 0,99 |
| 10.10.2017 | 1 | 1 | 0,98 | 0,99 |
| 11.10.2017 | 0,98 | 0,99 | 0,98 | 0,99 |
| 12.10.2017 | 0,99 | 0,99 | 0,98 | 0,98 |
| 15.10.2017 | 0,99 | 1 | 0,98 | 1 |
| 16.10.2017 | 1 | 1 | 1 | 1 |
| 17.10.2017 | 1 | 1 | 1 | 1 |
| 18.10.2017 | 1 | 1 | 0,99 | 1 |
| 19.10.2017 | 1 | 1,01 | 1 | 1,01 |
| 22.10.2017 | 0,99 | 1 | 0,99 | 1 |
| 23.10.2017 | 1 | 1 | 0,99 | 1 |
| 24.10.2017 | 1 | 1,02 | 1 | 1,02 |
| 25.10.2017 | 1,03 | 1,05 | 1,03 | 1,04 |
| 26.10.2017 | 1,04 | 1,04 | 1,02 | 1,03 |
| 29.10.2017 | 1,04 | 1,05 | 1,04 | 1,05 |
| 30.10.2017 | 1,03 | 1,08 | 1,03 | 1,08 |
| 31.10.2017 | 1,12 | 1,25 | 1,12 | 1,25 |
| 01.11.2017 | 1,3 | 1,3 | 1,24 | 1,24 |
| 02.11.2017 | 1,23 | 1,23 | 1,17 | 1,17 |
| 05.11.2017 | 1,17 | 1,17 | 1,15 | 1,15 |
| 06.11.2017 | 1,15 | 1,15 | 1,11 | 1,13 |
| 07.11.2017 | 1,06 | 1,13 | 1,06 | 1,12 |
| 08.11.2017 | 1,17 | 1,18 | 1,17 | 1,18 |
| 09.11.2017 | 1,18 | 1,18 | 1,14 | 1,14 |
| 12.11.2017 | 1,14 | 1,14 | 1,14 | 1,14 |
| 13.11.2017 | 1,16 | 1,16 | 1,16 | 1,16 |
| 14.11.2017 | 1,17 | 1,21 | 1,17 | 1,2 |
| 15.11.2017 | 1,26 | 1,28 | 1,26 | 1,28 |
| 16.11.2017 | 1,31 | 1,31 | 1,26 | 1,26 |
| 19.11.2017 | 1,23 | 1,23 | 1,12 | 1,14 |
| 20.11.2017 | 1,13 | 1,14 | 1,12 | 1,14 |
| 21.11.2017 | 1,15 | 1,19 | 1,14 | 1,16 |
| 22.11.2017 | 1,18 | 1,18 | 1,15 | 1,17 |
| 23.11.2017 | 1,15 | 1,24 | 1,15 | 1,24 |
| 26.11.2017 | 1,24 | 1,24 | 1,17 | 1,17 |
| 27.11.2017 | 1,18 | 1,18 | 1,14 | 1,14 |
| 28.11.2017 | 1,12 | 1,15 | 1,12 | 1,15 |
| 29.11.2017 | 1,18 | 1,18 | 1,16 | 1,16 |
| 30.11.2017 | 1,15 | 1,15 | 1,14 | 1,15 |
| 03.12.2017 | 1,17 | 1,17 | 1,16 | 1,16 |
| 04.12.2017 | 1,16 | 1,17 | 1,16 | 1,17 |
| 05.12.2017 | 1,17 | 1,17 | 1,17 | 1,17 |
| 06.12.2017 | 1,18 | 1,2 | 1,17 | 1,2 |
| 07.12.2017 | 1,21 | 1,21 | 1,2 | 1,2 |
| 10.12.2017 | 1,21 | 1,21 | 1,2 | 1,2 |
| 11.12.2017 | 1,21 | 1,21 | 1,19 | 1,2 |
| 12.12.2017 | 1,21 | 1,21 | 1,17 | 1,19 |
| 13.12.2017 | 1,18 | 1,21 | 1,18 | 1,2 |
| 14.12.2017 | 1,2 | 1,2 | 1,19 | 1,2 |
| 17.12.2017 | 1,22 | 1,22 | 1,21 | 1,22 |
| 18.12.2017 | 1,24 | 1,24 | 1,23 | 1,23 |
| 19.12.2017 | 1,24 | 1,24 | 1,22 | 1,23 |
| 20.12.2017 | 1,2 | 1,23 | 1,2 | 1,21 |
| 21.12.2017 | 1,2 | 1,22 | 1,2 | 1,21 |
| 24.12.2017 | 1,25 | 1,28 | 1,25 | 1,28 |
| 25.12.2017 | 1,3 | 1,33 | 1,3 | 1,31 |
| 26.12.2017 | 1,25 | 1,29 | 1,25 | 1,29 |
| 27.12.2017 | 1,2 | 1,24 | 1,2 | 1,21 |
| 28.12.2017 | 1,21 | 1,21 | 1,19 | 1,2 |