VIIA3.SA
Via S.A.
23:11:54
0.75 R$
0.0000 (%0.00)
Önceki Kapanış: 0.73
Düşük₺0.75
Yüksek₺0.75
VIIA3.SA: Via S.A. Arşiv
2007 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,3657
KAPANIŞ 6,3651
En Düşük
DÜŞÜK 3,0873
En Yüksek
YÜKSEK 9,0377
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2007 | 3,2536 | 3,2536 | 3,2536 | 3,2536 |
| 03.01.2007 | 3,2536 | 3,2536 | 3,2536 | 3,2536 |
| 04.01.2007 | 3,2536 | 3,2536 | 3,2536 | 3,2536 |
| 05.01.2007 | 3,2536 | 3,2536 | 3,2536 | 3,2536 |
| 08.01.2007 | 3,2536 | 3,2536 | 3,2536 | 3,2536 |
| 09.01.2007 | 3,3909 | 3,3909 | 3,3891 | 3,3891 |
| 10.01.2007 | 3,3891 | 3,3891 | 3,3891 | 3,3891 |
| 11.01.2007 | 3,3891 | 3,3891 | 3,3891 | 3,3891 |
| 12.01.2007 | 3,2536 | 3,409 | 3,2536 | 3,409 |
| 15.01.2007 | 3,353 | 3,353 | 3,353 | 3,353 |
| 16.01.2007 | 3,3801 | 3,3801 | 3,268 | 3,268 |
| 17.01.2007 | 3,268 | 3,268 | 3,268 | 3,268 |
| 18.01.2007 | 3,268 | 3,268 | 3,268 | 3,268 |
| 19.01.2007 | 3,268 | 3,268 | 3,268 | 3,268 |
| 22.01.2007 | 3,268 | 3,268 | 3,268 | 3,268 |
| 23.01.2007 | 3,0891 | 3,0891 | 3,0873 | 3,0873 |
| 24.01.2007 | 3,0873 | 3,0873 | 3,0873 | 3,0873 |
| 26.01.2007 | 3,0873 | 3,0873 | 3,0873 | 3,0873 |
| 29.01.2007 | 3,0873 | 3,0873 | 3,0873 | 3,0873 |
| 30.01.2007 | 3,3476 | 3,3476 | 3,3439 | 3,3439 |
| 31.01.2007 | 3,3439 | 3,3439 | 3,3439 | 3,3439 |
| 01.02.2007 | 3,3439 | 3,3439 | 3,3439 | 3,3439 |
| 02.02.2007 | 3,3439 | 3,3439 | 3,3439 | 3,3439 |
| 05.02.2007 | 3,3439 | 3,3439 | 3,3439 | 3,3439 |
| 06.02.2007 | 3,3439 | 3,3439 | 3,3439 | 3,3439 |
| 07.02.2007 | 3,3439 | 3,3439 | 3,3439 | 3,3439 |
| 08.02.2007 | 3,3439 | 3,3439 | 3,3439 | 3,3439 |
| 09.02.2007 | 3,3439 | 3,3439 | 3,3439 | 3,3439 |
| 12.02.2007 | 3,3439 | 3,3439 | 3,3439 | 3,3439 |
| 13.02.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 14.02.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 15.02.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 16.02.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 21.02.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 22.02.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 23.02.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 26.02.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 27.02.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 28.02.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 01.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 02.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 05.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 06.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 07.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 08.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 09.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 12.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 13.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 14.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 15.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 16.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 19.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 20.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 21.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 22.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 23.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 26.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 27.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 28.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 29.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 30.03.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 02.04.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 03.04.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 04.04.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 05.04.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 09.04.2007 | 3,3801 | 3,3801 | 3,3801 | 3,3801 |
| 10.04.2007 | 3,9965 | 3,9965 | 3,982 | 3,982 |
| 11.04.2007 | 3,982 | 3,982 | 3,982 | 3,982 |
| 12.04.2007 | 3,982 | 3,982 | 3,982 | 3,982 |
| 13.04.2007 | 3,982 | 3,982 | 3,982 | 3,982 |
| 16.04.2007 | 4,5188 | 4,5188 | 4,5188 | 4,5188 |
| 17.04.2007 | 4,5188 | 4,5188 | 4,5188 | 4,5188 |
| 18.04.2007 | 4,5188 | 4,5188 | 4,5188 | 4,5188 |
| 19.04.2007 | 4,5188 | 4,5188 | 4,5188 | 4,5188 |
| 20.04.2007 | 4,8803 | 4,8803 | 4,8803 | 4,8803 |
| 23.04.2007 | 4,8803 | 4,8803 | 4,8803 | 4,8803 |
| 24.04.2007 | 4,8803 | 4,8803 | 4,8803 | 4,8803 |
| 25.04.2007 | 4,8803 | 4,8803 | 4,8803 | 4,8803 |
| 26.04.2007 | 4,8803 | 4,8803 | 4,8803 | 4,8803 |
| 27.04.2007 | 4,8803 | 4,8803 | 4,8803 | 4,8803 |
| 30.04.2007 | 4,8803 | 4,8803 | 4,8803 | 4,8803 |
| 02.05.2007 | 6,5071 | 6,5089 | 6,5071 | 6,5089 |
| 03.05.2007 | 6,5089 | 6,5089 | 6,5089 | 6,5089 |
| 04.05.2007 | 6,5089 | 6,5089 | 6,5089 | 6,5089 |
| 07.05.2007 | 6,5089 | 6,5089 | 6,5089 | 6,5089 |
| 08.05.2007 | 6,5089 | 6,5089 | 6,5089 | 6,5089 |
| 09.05.2007 | 6,5089 | 6,5089 | 6,5089 | 6,5089 |
| 10.05.2007 | 6,5089 | 6,5089 | 6,5089 | 6,5089 |
| 11.05.2007 | 6,5089 | 6,5089 | 6,5089 | 6,5089 |
| 14.05.2007 | 6,5089 | 6,5089 | 6,5089 | 6,5089 |
| 15.05.2007 | 6,5089 | 6,5089 | 6,5089 | 6,5089 |
| 16.05.2007 | 6,6879 | 6,6879 | 6,6879 | 6,6879 |
| 17.05.2007 | 6,6879 | 6,8686 | 6,6879 | 6,8686 |
| 18.05.2007 | 6,8686 | 6,8686 | 6,8686 | 6,8686 |
| 21.05.2007 | 6,8686 | 6,8686 | 6,8686 | 6,8686 |
| 22.05.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 23.05.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 24.05.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 25.05.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 28.05.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 29.05.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 30.05.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 31.05.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 01.06.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 04.06.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 05.06.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 06.06.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 08.06.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 11.06.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 12.06.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 13.06.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 14.06.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 15.06.2007 | 7,2301 | 7,2301 | 7,2301 | 7,2301 |
| 18.06.2007 | 7,0494 | 7,0494 | 7,0494 | 7,0494 |
| 19.06.2007 | 7,0494 | 7,0494 | 7,0494 | 7,0494 |
| 20.06.2007 | 7,0494 | 7,0494 | 7,0494 | 7,0494 |
| 21.06.2007 | 7,1398 | 7,1398 | 7,1398 | 7,1398 |
| 22.06.2007 | 7,1398 | 7,1398 | 7,1398 | 7,1398 |
| 25.06.2007 | 7,1398 | 7,1398 | 7,1398 | 7,1398 |
| 26.06.2007 | 7,1398 | 7,1398 | 7,1398 | 7,1398 |
| 27.06.2007 | 7,1398 | 7,1398 | 7,1398 | 7,1398 |
| 28.06.2007 | 7,1398 | 7,1398 | 7,1398 | 7,1398 |
| 29.06.2007 | 7,1398 | 7,1398 | 7,1398 | 7,1398 |
| 02.07.2007 | 7,1398 | 7,1398 | 7,1398 | 7,1398 |
| 03.07.2007 | 7,1398 | 7,1398 | 7,1398 | 7,1398 |
| 04.07.2007 | 7,1398 | 7,1398 | 7,1398 | 7,1398 |
| 05.07.2007 | 7,1398 | 7,1398 | 7,1398 | 7,1398 |
| 06.07.2007 | 7,1398 | 7,1398 | 7,1398 | 7,1398 |
| 10.07.2007 | 7,1398 | 7,1398 | 7,1398 | 7,1398 |
| 11.07.2007 | 8,1664 | 8,1682 | 8,1664 | 8,1682 |
| 12.07.2007 | 8,1682 | 8,1682 | 8,1682 | 8,1682 |
| 13.07.2007 | 8,1682 | 8,1682 | 8,1682 | 8,1682 |
| 16.07.2007 | 8,1682 | 8,1682 | 8,1682 | 8,1682 |
| 17.07.2007 | 8,1682 | 8,1682 | 8,1682 | 8,1682 |
| 18.07.2007 | 8,1682 | 8,1682 | 8,1682 | 8,1682 |
| 19.07.2007 | 8,1682 | 8,1682 | 8,1682 | 8,1682 |
| 20.07.2007 | 8,1682 | 8,1682 | 8,1682 | 8,1682 |
| 23.07.2007 | 9,0377 | 9,0377 | 9,0377 | 9,0377 |
| 24.07.2007 | 9,0377 | 9,0377 | 9,0377 | 9,0377 |
| 25.07.2007 | 9,0377 | 9,0377 | 9,0377 | 9,0377 |
| 26.07.2007 | 9,0377 | 9,0377 | 9,0377 | 9,0377 |
| 27.07.2007 | 9,0377 | 9,0377 | 9,0377 | 9,0377 |
| 30.07.2007 | 9,0377 | 9,0377 | 9,0377 | 9,0377 |
| 31.07.2007 | 9,0377 | 9,0377 | 9,0377 | 9,0377 |
| 01.08.2007 | 9,0359 | 9,0359 | 9,0359 | 9,0359 |
| 02.08.2007 | 9,0359 | 9,0359 | 9,0359 | 9,0359 |
| 03.08.2007 | 9,0359 | 9,0359 | 9,0359 | 9,0359 |
| 06.08.2007 | 9,0359 | 9,0359 | 9,0359 | 9,0359 |
| 07.08.2007 | 9,0359 | 9,0359 | 9,0359 | 9,0359 |
| 08.08.2007 | 9,0359 | 9,0359 | 9,0359 | 9,0359 |
| 09.08.2007 | 9,0359 | 9,0359 | 9,0359 | 9,0359 |
| 10.08.2007 | 9,0359 | 9,0359 | 9,0359 | 9,0359 |
| 13.08.2007 | 9,0359 | 9,0359 | 9,0359 | 9,0359 |
| 14.08.2007 | 9,0359 | 9,0359 | 9,0359 | 9,0359 |
| 15.08.2007 | 9,0359 | 9,0359 | 9,0359 | 9,0359 |
| 16.08.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 17.08.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 20.08.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 21.08.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 22.08.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 23.08.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 24.08.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 27.08.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 28.08.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 29.08.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 30.08.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 31.08.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 03.09.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 04.09.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 05.09.2007 | 7,4308 | 7,4308 | 7,4308 | 7,4308 |
| 06.09.2007 | 7,4308 | 7,4308 | 7,4308 | 7,4308 |
| 10.09.2007 | 7,4308 | 7,4308 | 7,4308 | 7,4308 |
| 11.09.2007 | 7,4308 | 7,4308 | 7,4308 | 7,4308 |
| 12.09.2007 | 7,4308 | 7,4308 | 7,4308 | 7,4308 |
| 13.09.2007 | 7,4308 | 7,4308 | 7,4308 | 7,4308 |
| 14.09.2007 | 7,4308 | 7,4308 | 7,4308 | 7,4308 |
| 17.09.2007 | 7,4308 | 7,4308 | 7,4308 | 7,4308 |
| 18.09.2007 | 7,4308 | 7,4308 | 7,4308 | 7,4308 |
| 19.09.2007 | 7,4308 | 7,4308 | 7,4308 | 7,4308 |
| 20.09.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 21.09.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 24.09.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 25.09.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 26.09.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 27.09.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 28.09.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 01.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 02.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 03.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 04.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 05.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 08.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 09.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 10.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 11.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 15.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 16.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 17.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 18.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 19.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 22.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 23.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 24.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 25.10.2007 | 7,5916 | 7,5916 | 7,5916 | 7,5916 |
| 26.10.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 29.10.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 30.10.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 31.10.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 01.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 05.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 06.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 07.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 08.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 09.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 12.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 13.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 14.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 16.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 19.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 21.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 22.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 23.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 26.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 27.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 28.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 29.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 30.11.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 03.12.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 04.12.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 05.12.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 06.12.2007 | 8,1339 | 8,1339 | 8,1339 | 8,1339 |
| 07.12.2007 | 8,1339 | 8,1339 | 7,7724 | 7,7724 |
| 10.12.2007 | 7,7724 | 7,7724 | 7,7724 | 7,7724 |
| 11.12.2007 | 7,7724 | 7,7724 | 7,7724 | 7,7724 |
| 12.12.2007 | 7,7724 | 7,7724 | 7,7724 | 7,7724 |
| 13.12.2007 | 7,7724 | 7,7724 | 7,7724 | 7,7724 |
| 14.12.2007 | 7,7724 | 7,7724 | 7,7724 | 7,7724 |
| 17.12.2007 | 7,7724 | 7,7724 | 7,7724 | 7,7724 |
| 18.12.2007 | 7,7724 | 7,7724 | 7,7724 | 7,7724 |
| 19.12.2007 | 7,7724 | 7,7724 | 7,7724 | 7,7724 |
| 20.12.2007 | 7,7724 | 7,7724 | 7,7724 | 7,7724 |
| 21.12.2007 | 7,7724 | 7,7724 | 7,7724 | 7,7724 |
| 26.12.2007 | 7,7724 | 7,7724 | 7,7724 | 7,7724 |
| 27.12.2007 | 7,7724 | 7,7724 | 7,7724 | 7,7724 |
| 28.12.2007 | 7,7724 | 7,7724 | 7,7724 | 7,7724 |