VAKFN: VAKIF FİNANSAL KİRALAMA A.Ş. Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6006

CLOSE 0.598

Low

LOW 0.2095

High

HIGH 1.5547

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2021	0.2095	0.2159	0.2095	0.211
01/04/2021	0.211	0.2275	0.2095	0.2237
01/05/2021	0.2237	0.2246	0.2153	0.2163
01/06/2021	0.2168	0.2183	0.2115	0.2134
01/07/2021	0.2134	0.2183	0.2124	0.2159
01/10/2021	0.2168	0.2373	0.2159	0.2373
01/11/2021	0.2436	0.2509	0.2198	0.227
01/12/2021	0.227	0.229	0.2218	0.2232
01/13/2021	0.2246	0.229	0.2207	0.2218
01/14/2021	0.2218	0.2237	0.2183	0.2198
01/17/2021	0.2188	0.2416	0.2178	0.2416
01/18/2021	0.2426	0.2654	0.2402	0.2654
01/19/2021	0.2664	0.2918	0.2664	0.2918
01/20/2021	0.3023	0.3209	0.2878	0.3155
01/21/2021	0.3155	0.3393	0.3083	0.332
01/24/2021	0.3403	0.3651	0.3403	0.3651
01/25/2021	0.3889	0.4016	0.3889	0.4016
01/26/2021	0.4273	0.4414	0.4064	0.4414
01/27/2021	0.3977	0.4837	0.3977	0.4443
01/28/2021	0.4181	0.4424	0.4001	0.404
01/31/2021	0.404	0.4205	0.3637	0.3637
02/01/2021	0.3588	0.3997	0.3413	0.3997
02/02/2021	0.3997	0.4313	0.3913	0.4298
02/03/2021	0.4108	0.4619	0.4108	0.4522
02/04/2021	0.4522	0.4779	0.4298	0.4376
02/07/2021	0.4463	0.4594	0.439	0.4405
02/08/2021	0.4424	0.4759	0.4376	0.4623
02/09/2021	0.4803	0.4803	0.4419	0.4522
02/10/2021	0.4522	0.4973	0.4493	0.4954
02/11/2021	0.4954	0.5445	0.4954	0.5445
02/14/2021	0.5771	0.5989	0.5639	0.5989
02/15/2021	0.6563	0.6588	0.6471	0.6588
02/16/2021	0.7244	0.7244	0.7244	0.7244
02/17/2021	0.7963	0.7968	0.6519	0.7088
02/18/2021	0.6918	0.7793	0.6817	0.7793
02/21/2021	0.8459	0.8571	0.8207	0.8571
02/22/2021	0.9426	0.9426	0.8022	0.9426
02/23/2021	0.9408	1.02	0.895	0.9383
02/24/2021	0.9772	0.9821	0.8454	0.8654
02/25/2021	0.7828	0.7828	0.7828	0.7828
02/28/2021	0.7867	0.8609	0.7867	0.8609
03/01/2021	0.9471	0.9471	0.9471	0.9471
03/02/2021	1.0413	1.0413	1.0413	1.0413
03/03/2021	1.1454	1.1454	1.1454	1.1454
03/04/2021	1.2154	1.2154	1.16	1.16
03/07/2021	1.16	1.16	1.089	1.089
03/08/2021	1.0628	1.0628	0.9801	0.9801
03/09/2021	0.9238	1.0093	0.9238	1.0093
03/10/2021	1.1094	1.1094	1.1094	1.1094
03/11/2021	1.2203	1.2203	1.1736	1.2008
03/14/2021	1.2397	1.3204	1.1328	1.3204
03/15/2021	1.3613	1.4517	1.3369	1.4517
03/16/2021	1.4526	1.5547	1.3272	1.4788
03/17/2021	1.4788	1.5275	1.334	1.4138
03/18/2021	1.4138	1.5023	1.3496	1.4138
03/21/2021	1.2728	1.3603	1.2728	1.2728
03/22/2021	1.1463	1.3953	1.1463	1.3953
03/23/2021	1.4867	1.4906	1.3467	1.3729
03/24/2021	1.3758	1.4332	1.3126	1.3603
03/25/2021	1.3709	1.4069	1.3058	1.3622
03/28/2021	1.3719	1.4342	1.3038	1.3038
03/29/2021	1.2834	1.2834	1.1736	1.1736
03/30/2021	1.0569	1.125	1.0569	1.125
03/31/2021	1.2368	1.2368	1.2368	1.2368
04/01/2021	1.3603	1.3603	1.2786	1.3126
04/04/2021	1.3817	1.3817	1.3709	1.3709
04/05/2021	1.3709	1.3709	1.2338	1.2338
04/06/2021	1.1133	1.1513	1.1113	1.1513
04/07/2021	1.2659	1.2659	1.1988	1.1988
04/08/2021	1.1988	1.1988	1.1853	1.1863
04/11/2021	1.2154	1.2154	1.1648	1.1648
04/12/2021	1.1522	1.1522	1.0492	1.1279
04/13/2021	1.1288	1.1911	1.1288	1.1911
04/14/2021	1.1921	1.2494	1.0938	1.1473
04/15/2021	1.1473	1.1571	1.0598	1.0686
04/18/2021	1.0705	1.1746	1.0667	1.1746
04/19/2021	1.1746	1.1746	1.0579	1.0579
04/20/2021	1.0579	1.0579	0.9524	0.9538
04/21/2021	0.9538	1.0492	0.948	1.0482
04/25/2021	1.0501	1.1522	1.0501	1.1522
04/26/2021	1.23	1.2669	1.1765	1.2669
04/27/2021	1.3515	1.3817	1.2854	1.3428
04/28/2021	1.3748	1.473	1.3505	1.4196
04/29/2021	1.4079	1.5042	1.2776	1.2776
05/02/2021	1.1503	1.1668	1.1503	1.1503
05/03/2021	1.0355	1.0355	1.0355	1.0355
05/04/2021	0.932	0.932	0.932	0.932
05/05/2021	0.8392	0.8392	0.8392	0.8392
05/06/2021	0.7555	0.7555	0.7555	0.7555
05/09/2021	0.6801	0.6801	0.6801	0.6801
05/10/2021	0.6126	0.6782	0.6126	0.6126
05/11/2021	0.5513	0.5698	0.5513	0.5513
05/16/2021	0.5289	0.6063	0.5153	0.6063
05/17/2021	0.6257	0.6661	0.562	0.5713
05/19/2021	0.5703	0.5751	0.5178	0.528
05/20/2021	0.5216	0.5805	0.5216	0.5805
05/23/2021	0.6063	0.6305	0.5678	0.5903
05/24/2021	0.5936	0.6028	0.5358	0.5358
05/25/2021	0.5363	0.5639	0.5105	0.5494
05/26/2021	0.5348	0.5479	0.5202	0.5255
05/27/2021	0.5153	0.5251	0.4959	0.5105
05/30/2021	0.5105	0.5114	0.4813	0.4818
05/31/2021	0.4823	0.5051	0.4594	0.4949
06/01/2021	0.4862	0.4993	0.4716	0.4788
06/02/2021	0.4818	0.4872	0.4711	0.4769
06/03/2021	0.4769	0.5056	0.4691	0.4934
06/06/2021	0.4866	0.4944	0.4828	0.4847
06/07/2021	0.4833	0.4924	0.4818	0.4862
06/08/2021	0.4866	0.4969	0.4828	0.491
06/09/2021	0.4944	0.5061	0.4643	0.4697
06/10/2021	0.4697	0.4706	0.4463	0.4473
06/13/2021	0.4493	0.457	0.4376	0.439
06/14/2021	0.4458	0.4458	0.4128	0.4176
06/15/2021	0.4172	0.4191	0.3997	0.4006
06/16/2021	0.4006	0.4074	0.3831	0.3865
06/17/2021	0.388	0.4249	0.3816	0.4249
06/20/2021	0.4322	0.4672	0.4268	0.4672
06/21/2021	0.4808	0.5138	0.4691	0.5138
06/22/2021	0.5343	0.5649	0.5319	0.5649
06/23/2021	0.5834	0.6213	0.5795	0.6213
06/24/2021	0.6642	0.6787	0.5596	0.5596
06/27/2021	0.5639	0.5994	0.5143	0.5382
06/28/2021	0.5523	0.5644	0.5056	0.5202
06/29/2021	0.5216	0.5343	0.4959	0.5105
06/30/2021	0.4978	0.5008	0.4716	0.473
07/01/2021	0.4764	0.5202	0.4764	0.5202
07/04/2021	0.5591	0.5722	0.5494	0.5722
07/05/2021	0.6145	0.6169	0.5304	0.5663
07/06/2021	0.5743	0.5743	0.5427	0.5427
07/07/2021	0.553	0.5834	0.553	0.5773
07/08/2021	0.5469	0.553	0.5391	0.553
07/11/2021	0.5688	0.5688	0.5268	0.5268
07/12/2021	0.5268	0.5318	0.5268	0.5318
07/13/2021	0.5439	0.5621	0.5439	0.5621
07/15/2021	0.5713	0.5713	0.5475	0.5524
07/18/2021	0.5524	0.5573	0.5524	0.5573
07/25/2021	0.5591	0.598	0.5585	0.5688
07/26/2021	0.5718	0.5846	0.5469	0.5566
07/27/2021	0.5566	0.5798	0.5408	0.5506
07/28/2021	0.5506	0.5578	0.5408	0.5439
07/29/2021	0.5452	0.5475	0.5348	0.5391
08/01/2021	0.5414	0.5494	0.5293	0.5312
08/02/2021	0.5336	0.5706	0.5238	0.5518
08/03/2021	0.5554	0.5743	0.5391	0.5482
08/04/2021	0.5463	0.5512	0.5378	0.5397
08/05/2021	0.5403	0.5433	0.5299	0.533
08/08/2021	0.533	0.5439	0.5238	0.5257
08/09/2021	0.5251	0.5274	0.5093	0.5172
08/10/2021	0.5172	0.5208	0.4953	0.4953
08/11/2021	0.4977	0.5445	0.4862	0.5445
08/12/2021	0.5543	0.5688	0.5202	0.5323
08/15/2021	0.5354	0.5408	0.5202	0.5274
08/16/2021	0.5281	0.5348	0.516	0.5183
08/17/2021	0.5183	0.5281	0.5099	0.5129
08/18/2021	0.5111	0.5183	0.5032	0.5056
08/19/2021	0.5063	0.5482	0.5026	0.522
08/22/2021	0.5312	0.5488	0.5251	0.5293
08/23/2021	0.5354	0.5439	0.5196	0.5202
08/24/2021	0.5208	0.5232	0.5099	0.5117
08/25/2021	0.5141	0.5183	0.5063	0.5093
08/26/2021	0.5093	0.5135	0.5056	0.5074
08/30/2021	0.5111	0.5147	0.5044	0.5074
08/31/2021	0.5086	0.5318	0.5063	0.5214
09/01/2021	0.5293	0.5427	0.5214	0.5274
09/02/2021	0.5378	0.5397	0.5214	0.5251
09/05/2021	0.5251	0.5342	0.5226	0.5318
09/06/2021	0.5414	0.5427	0.5172	0.5178
09/07/2021	0.5183	0.5196	0.505	0.505
09/08/2021	0.5063	0.5117	0.5032	0.5099
09/09/2021	0.5099	0.5183	0.5074	0.5086
09/12/2021	0.5086	0.516	0.505	0.505
09/13/2021	0.5063	0.508	0.4995	0.5008
09/14/2021	0.5008	0.5111	0.4971	0.4983
09/15/2021	0.4995	0.5013	0.4886	0.4917
09/16/2021	0.4928	0.5032	0.4837	0.4947
09/19/2021	0.491	0.491	0.474	0.4747
09/20/2021	0.4771	0.488	0.4673	0.4728
09/21/2021	0.4753	0.4771	0.46	0.4643
09/22/2021	0.4661	0.474	0.4625	0.4655
09/23/2021	0.4648	0.4648	0.4509	0.4563
09/26/2021	0.457	0.502	0.4546	0.4862
09/27/2021	0.4917	0.5068	0.4648	0.4668
09/28/2021	0.4679	0.4825	0.4631	0.4668
09/29/2021	0.4661	0.4723	0.4619	0.4648
09/30/2021	0.4619	0.4777	0.4607	0.4661
10/03/2021	0.4679	0.4734	0.4625	0.4637
10/04/2021	0.4643	0.4655	0.4539	0.4558
10/05/2021	0.4558	0.4588	0.4418	0.4448
10/06/2021	0.4473	0.474	0.4424	0.4661
10/07/2021	0.4485	0.4607	0.4351	0.4358
10/10/2021	0.4358	0.4376	0.4181	0.4211
10/11/2021	0.4181	0.4254	0.4138	0.4138
10/12/2021	0.4145	0.4175	0.3944	0.4017
10/13/2021	0.3999	0.4084	0.395	0.3993
10/14/2021	0.3999	0.4035	0.3878	0.3908
10/17/2021	0.3908	0.395	0.3865	0.3883
10/18/2021	0.3896	0.4211	0.3896	0.4102
10/19/2021	0.4102	0.4133	0.3956	0.3968
10/20/2021	0.3968	0.4048	0.3908	0.3968
10/21/2021	0.3968	0.398	0.3938	0.3963
10/24/2021	0.3932	0.3968	0.3913	0.3932
10/25/2021	0.395	0.4126	0.3938	0.3963
10/26/2021	0.3963	0.398	0.3919	0.3926
10/27/2021	0.3938	0.3956	0.3913	0.3938
10/31/2021	0.395	0.4193	0.3926	0.4096
11/01/2021	0.412	0.4133	0.3963	0.3968
11/02/2021	0.3968	0.3987	0.3816	0.3913
11/03/2021	0.3926	0.4035	0.3926	0.4011
11/04/2021	0.4072	0.4236	0.4029	0.4041
11/07/2021	0.4084	0.4236	0.3993	0.4236
11/08/2021	0.4254	0.4437	0.4102	0.4163
11/09/2021	0.4151	0.443	0.4084	0.412
11/10/2021	0.4072	0.4084	0.3878	0.3896
11/11/2021	0.3902	0.3932	0.3853	0.3878
11/14/2021	0.3871	0.3908	0.3494	0.3549
11/15/2021	0.3543	0.3579	0.3428	0.3428
11/16/2021	0.3446	0.3518	0.3403	0.3452
11/17/2021	0.3452	0.3464	0.3354	0.3403
11/18/2021	0.3403	0.3446	0.3367	0.3391
11/21/2021	0.3391	0.347	0.3384	0.3428
11/22/2021	0.3428	0.3428	0.3263	0.33
11/23/2021	0.3306	0.3354	0.3288	0.3324
11/24/2021	0.3318	0.3384	0.33	0.3343
11/25/2021	0.3348	0.3378	0.3227	0.3245
11/28/2021	0.3252	0.3276	0.3178	0.3215
11/29/2021	0.3209	0.3263	0.2984	0.3038
11/30/2021	0.3044	0.3069	0.302	0.3027
12/01/2021	0.3038	0.3166	0.3008	0.3105
12/02/2021	0.3105	0.319	0.3105	0.3173
12/05/2021	0.3196	0.3488	0.3196	0.3488
12/06/2021	0.3494	0.3738	0.3403	0.361
12/07/2021	0.3658	0.3768	0.3531	0.3592
12/08/2021	0.3579	0.3677	0.3501	0.3598
12/09/2021	0.3598	0.3628	0.3543	0.3555
12/12/2021	0.3573	0.3604	0.3543	0.3543
12/13/2021	0.3543	0.3573	0.3501	0.3507
12/14/2021	0.3513	0.3549	0.3361	0.3367
12/15/2021	0.3384	0.3501	0.3384	0.3446
12/16/2021	0.344	0.3537	0.3105	0.3105
12/19/2021	0.2996	0.3252	0.285	0.3069
12/20/2021	0.3378	0.3378	0.3288	0.3378
12/21/2021	0.3439	0.3551	0.3125	0.3186
12/22/2021	0.3145	0.3237	0.2993	0.3063
12/23/2021	0.3074	0.3104	0.3013	0.3084
12/26/2021	0.3095	0.3155	0.3043	0.3063
12/27/2021	0.3084	0.3368	0.3043	0.3288
12/28/2021	0.3318	0.3419	0.3114	0.3175
12/29/2021	0.3186	0.3237	0.3114	0.3125
12/30/2021	0.3135	0.3186	0.3095	0.3135

Menu

Create your free account now!

VAKFN: VAKIF FİNANSAL KİRALAMA A.Ş. Historical Data

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

VAKFN: VAKIF FİNANSAL KİRALAMA A.Ş. Historical Data

2021 Historical Chart

Average

Low

High