VAKFN: VAKIF FİNANSAL KİRALAMA A.Ş. Historical Data

2022 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 0.3847

CLOSE 0.3844

Low

LOW 0.2654

High

HIGH 0.7743

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.3186	0.3388	0.3114	0.3358
01/03/2022	0.3368	0.3653	0.3277	0.3642
01/04/2022	0.3642	0.3825	0.3562	0.3713
01/05/2022	0.3663	0.3703	0.3581	0.3602
01/06/2022	0.3602	0.3632	0.349	0.3521
01/09/2022	0.3521	0.3551	0.3378	0.3398
01/10/2022	0.3398	0.3581	0.3328	0.349
01/11/2022	0.351	0.353	0.3429	0.3439
01/12/2022	0.3439	0.3541	0.3408	0.3419
01/13/2022	0.3439	0.348	0.3429	0.3439
01/16/2022	0.347	0.351	0.3429	0.3429
01/17/2022	0.3429	0.3449	0.3277	0.3297
01/18/2022	0.3318	0.3358	0.3216	0.3318
01/19/2022	0.3328	0.3348	0.3216	0.3277
01/20/2022	0.3277	0.3308	0.3226	0.3237
01/23/2022	0.3247	0.3247	0.3084	0.3104
01/24/2022	0.3095	0.3135	0.3013	0.3104
01/25/2022	0.3104	0.3277	0.3104	0.3206
01/26/2022	0.3216	0.3368	0.3186	0.3308
01/27/2022	0.3348	0.3378	0.3226	0.3247
01/30/2022	0.3267	0.3571	0.3237	0.3571
01/31/2022	0.3602	0.3865	0.351	0.353
02/01/2022	0.3551	0.3663	0.3439	0.3459
02/02/2022	0.3459	0.347	0.3348	0.3368
02/03/2022	0.3388	0.351	0.3338	0.3378
02/06/2022	0.3408	0.3429	0.3328	0.3388
02/07/2022	0.3398	0.3408	0.3338	0.3348
02/08/2022	0.3368	0.3459	0.3358	0.3398
02/09/2022	0.347	0.348	0.3358	0.3368
02/10/2022	0.3358	0.3368	0.3308	0.3348
02/13/2022	0.3308	0.3318	0.3196	0.3247
02/14/2022	0.3247	0.3318	0.3237	0.3257
02/15/2022	0.3288	0.3338	0.3257	0.3267
02/16/2022	0.3267	0.3288	0.3145	0.3196
02/17/2022	0.3216	0.3297	0.3186	0.3257
02/20/2022	0.3267	0.3297	0.3196	0.3216
02/21/2022	0.3125	0.3206	0.3084	0.3165
02/22/2022	0.3165	0.3196	0.3125	0.3135
02/23/2022	0.2973	0.2993	0.283	0.283
02/24/2022	0.283	0.3095	0.2821	0.3023
02/27/2022	0.2892	0.3043	0.2892	0.2973
02/28/2022	0.2993	0.3023	0.2942	0.2973
03/01/2022	0.2973	0.3013	0.2932	0.2953
03/02/2022	0.2963	0.3125	0.2953	0.3023
03/03/2022	0.2993	0.3125	0.2963	0.3043
03/06/2022	0.3043	0.3063	0.2963	0.3003
03/07/2022	0.2983	0.3196	0.2963	0.3104
03/08/2022	0.3145	0.3216	0.3084	0.3165
03/09/2022	0.3175	0.3196	0.3063	0.3104
03/10/2022	0.3104	0.3155	0.3095	0.3114
03/13/2022	0.3135	0.3175	0.3095	0.3125
03/14/2022	0.3114	0.3328	0.3114	0.3186
03/15/2022	0.3206	0.3216	0.3145	0.3165
03/16/2022	0.3175	0.3206	0.3165	0.3186
03/17/2022	0.3186	0.3247	0.3175	0.3196
03/20/2022	0.3196	0.3226	0.3175	0.3206
03/21/2022	0.3206	0.3237	0.3186	0.3226
03/22/2022	0.3237	0.3318	0.3216	0.3237
03/23/2022	0.3237	0.3257	0.3206	0.3216
03/24/2022	0.3216	0.3226	0.3186	0.3206
03/27/2022	0.3216	0.3297	0.3196	0.3247
03/28/2022	0.3257	0.3358	0.3247	0.3288
03/29/2022	0.3297	0.3358	0.3277	0.3308
03/30/2022	0.3328	0.3541	0.3308	0.3398
03/31/2022	0.3398	0.348	0.3308	0.3419
04/03/2022	0.3459	0.35	0.3368	0.3388
04/04/2022	0.3388	0.3419	0.3338	0.3358
04/05/2022	0.3358	0.347	0.3338	0.3449
04/06/2022	0.3459	0.353	0.3429	0.347
04/07/2022	0.3521	0.3581	0.349	0.3551
04/10/2022	0.3571	0.3632	0.353	0.3571
04/11/2022	0.3571	0.3581	0.3449	0.3541
04/12/2022	0.3551	0.3562	0.3419	0.3419
04/13/2022	0.3439	0.349	0.3419	0.3439
04/14/2022	0.3449	0.3459	0.3429	0.3439
04/17/2022	0.3449	0.349	0.3398	0.348
04/18/2022	0.348	0.351	0.3408	0.3419
04/19/2022	0.3459	0.3459	0.3408	0.3419
04/20/2022	0.3429	0.3459	0.3408	0.3439
04/21/2022	0.3429	0.3439	0.3288	0.3297
04/24/2022	0.3297	0.3429	0.3216	0.3288
04/25/2022	0.3348	0.3408	0.3135	0.3175
04/26/2022	0.3175	0.3206	0.3114	0.3175
04/27/2022	0.3196	0.3226	0.3175	0.3206
04/28/2022	0.3216	0.3237	0.3186	0.3216
05/04/2022	0.3226	0.3308	0.3226	0.3267
05/05/2022	0.3247	0.3288	0.3226	0.3247
05/08/2022	0.3267	0.3328	0.3226	0.3277
05/09/2022	0.3318	0.3368	0.3267	0.3267
05/10/2022	0.3277	0.3328	0.3145	0.3206
05/11/2022	0.3165	0.3175	0.3063	0.3114
05/12/2022	0.3135	0.3165	0.3104	0.3145
05/15/2022	0.3145	0.3165	0.3084	0.3084
05/16/2022	0.3095	0.3114	0.3003	0.3023
05/17/2022	0.3023	0.3033	0.2963	0.2973
05/19/2022	0.2973	0.3003	0.2932	0.2932
05/22/2022	0.2953	0.3003	0.2922	0.2983
05/23/2022	0.3003	0.3013	0.2953	0.2973
05/24/2022	0.2983	0.3003	0.2963	0.2983
05/25/2022	0.2993	0.3003	0.2973	0.2973
05/26/2022	0.2983	0.3013	0.2963	0.2973
05/29/2022	0.2993	0.3084	0.2973	0.3033
05/30/2022	0.3043	0.3054	0.2983	0.2993
05/31/2022	0.3003	0.3054	0.2993	0.3013
06/01/2022	0.3023	0.3063	0.3013	0.3043
06/02/2022	0.3063	0.3104	0.3023	0.3043
06/05/2022	0.3063	0.3135	0.3063	0.3114
06/06/2022	0.3114	0.3155	0.3084	0.3155
06/07/2022	0.3128	0.3165	0.2995	0.3019
06/08/2022	0.3008	0.3032	0.2922	0.3019
06/09/2022	0.2983	0.3043	0.2958	0.2983
06/12/2022	0.297	0.3019	0.2946	0.2958
06/13/2022	0.297	0.297	0.2934	0.2946
06/14/2022	0.297	0.3056	0.2946	0.2995
06/15/2022	0.2995	0.3008	0.2922	0.2934
06/16/2022	0.2946	0.2958	0.2934	0.2946
06/19/2022	0.297	0.2995	0.2946	0.2958
06/20/2022	0.297	0.2983	0.2946	0.2983
06/21/2022	0.297	0.2983	0.2934	0.2946
06/22/2022	0.2946	0.2958	0.2922	0.2922
06/23/2022	0.2934	0.2946	0.2898	0.291
06/26/2022	0.2873	0.2885	0.2837	0.2837
06/27/2022	0.2862	0.2898	0.2788	0.2813
06/28/2022	0.2788	0.2824	0.2703	0.2728
06/29/2022	0.2728	0.2739	0.2666	0.2703
06/30/2022	0.2715	0.2739	0.269	0.2703
07/03/2022	0.2728	0.2848	0.2703	0.2715
07/04/2022	0.2728	0.2739	0.2654	0.2654
07/05/2022	0.2678	0.2739	0.2666	0.2728
07/06/2022	0.2728	0.2776	0.2703	0.2739
07/07/2022	0.2728	0.2788	0.2728	0.2752
07/12/2022	0.28	0.2873	0.2776	0.28
07/13/2022	0.28	0.28	0.2739	0.2752
07/17/2022	0.2776	0.2824	0.2763	0.2776
07/18/2022	0.2776	0.28	0.2763	0.28
07/19/2022	0.28	0.2873	0.2788	0.2873
07/20/2022	0.2873	0.2885	0.2824	0.2837
07/21/2022	0.2862	0.2885	0.2837	0.2885
07/24/2022	0.2885	0.297	0.2885	0.2958
07/25/2022	0.2958	0.2983	0.2898	0.291
07/26/2022	0.2922	0.2934	0.2885	0.291
07/27/2022	0.2922	0.3008	0.2898	0.2922
07/28/2022	0.2934	0.2946	0.2885	0.2898
07/31/2022	0.291	0.2946	0.291	0.2946
08/01/2022	0.2946	0.297	0.2885	0.2898
08/02/2022	0.291	0.2958	0.2898	0.2958
08/03/2022	0.297	0.3043	0.2958	0.3008
08/04/2022	0.3019	0.3056	0.2983	0.3032
08/07/2022	0.3056	0.3165	0.3043	0.3104
08/08/2022	0.3128	0.3288	0.3043	0.3226
08/09/2022	0.3238	0.3336	0.3178	0.3263
08/10/2022	0.3238	0.3238	0.3117	0.3178
08/11/2022	0.319	0.3312	0.3153	0.3238
08/14/2022	0.3275	0.3288	0.3202	0.3226
08/15/2022	0.3238	0.3336	0.3128	0.3275
08/16/2022	0.3299	0.3592	0.3275	0.3592
08/17/2022	0.3603	0.364	0.3433	0.347
08/18/2022	0.347	0.3494	0.336	0.3384
08/21/2022	0.3348	0.3506	0.3336	0.3458
08/22/2022	0.3482	0.3518	0.3458	0.3458
08/23/2022	0.347	0.3543	0.3348	0.353
08/24/2022	0.3628	0.3883	0.3628	0.3883
08/25/2022	0.392	0.42	0.3848	0.3993
08/28/2022	0.3993	0.4018	0.3798	0.3835
08/30/2022	0.3859	0.4078	0.3786	0.3908
08/31/2022	0.3908	0.3908	0.3774	0.3774
09/01/2022	0.3798	0.4018	0.3713	0.3957
09/04/2022	0.4018	0.4139	0.4018	0.4042
09/05/2022	0.4078	0.4103	0.3883	0.3944
09/06/2022	0.3944	0.4005	0.3798	0.3859
09/07/2022	0.3883	0.3968	0.3872	0.3883
09/08/2022	0.3908	0.4078	0.3896	0.4005
09/11/2022	0.409	0.4395	0.4042	0.4395
09/12/2022	0.4688	0.4833	0.4456	0.4626
09/13/2022	0.4614	0.4614	0.4163	0.4188
09/14/2022	0.4213	0.4504	0.4213	0.4383
09/15/2022	0.4408	0.4419	0.4224	0.4262
09/18/2022	0.4273	0.4285	0.3835	0.3835
09/19/2022	0.3859	0.3968	0.3713	0.3872
09/20/2022	0.3883	0.392	0.3786	0.381
09/21/2022	0.381	0.392	0.3798	0.3848
09/22/2022	0.3872	0.3933	0.381	0.3823
09/25/2022	0.3823	0.3823	0.3664	0.3725
09/26/2022	0.3738	0.3848	0.3688	0.3774
09/27/2022	0.3774	0.3883	0.375	0.375
09/28/2022	0.3774	0.3798	0.3603	0.3664
09/29/2022	0.3677	0.3725	0.3616	0.3702
10/02/2022	0.3725	0.3933	0.3688	0.392
10/03/2022	0.3933	0.403	0.3859	0.3908
10/04/2022	0.3933	0.3957	0.3835	0.3872
10/05/2022	0.3896	0.3982	0.3883	0.392
10/06/2022	0.3944	0.4005	0.3883	0.3993
10/09/2022	0.403	0.4213	0.4005	0.4188
10/10/2022	0.4188	0.4322	0.409	0.4262
10/11/2022	0.4262	0.4383	0.4103	0.4115
10/12/2022	0.4128	0.42	0.4078	0.4152
10/13/2022	0.4188	0.4237	0.4139	0.4213
10/16/2022	0.4224	0.437	0.4224	0.4346
10/17/2022	0.4383	0.4432	0.4248	0.4273
10/18/2022	0.4285	0.4493	0.4285	0.4456
10/19/2022	0.448	0.4663	0.4408	0.4663
10/20/2022	0.4675	0.4955	0.4638	0.4918
10/23/2022	0.4992	0.5113	0.4784	0.4822
10/24/2022	0.4822	0.4918	0.4699	0.4748
10/25/2022	0.4808	0.4968	0.4784	0.4894
10/26/2022	0.493	0.5064	0.487	0.4992
10/27/2022	0.5003	0.5028	0.4894	0.4918
10/30/2022	0.4943	0.5016	0.4748	0.4808
10/31/2022	0.4833	0.4894	0.4797	0.4833
11/01/2022	0.487	0.4918	0.4822	0.4845
11/02/2022	0.4845	0.5028	0.4845	0.5028
11/03/2022	0.5088	0.5223	0.4955	0.5016
11/06/2022	0.5113	0.5478	0.5113	0.5357
11/07/2022	0.5357	0.5382	0.5198	0.5248
11/08/2022	0.5259	0.5296	0.5162	0.5198
11/09/2022	0.5223	0.5272	0.515	0.5235
11/10/2022	0.5283	0.5515	0.5259	0.5283
11/13/2022	0.5308	0.5528	0.5283	0.5528
11/14/2022	0.5539	0.5613	0.5296	0.543
11/15/2022	0.5466	0.5758	0.5382	0.5466
11/16/2022	0.549	0.549	0.515	0.515
11/17/2022	0.515	0.532	0.5138	0.5308
11/20/2022	0.532	0.5563	0.532	0.5515
11/21/2022	0.5539	0.5662	0.5442	0.5637
11/22/2022	0.5698	0.5795	0.549	0.5795
11/23/2022	0.5819	0.5965	0.5734	0.5856
11/24/2022	0.5904	0.6088	0.5856	0.6014
11/27/2022	0.6112	0.661	0.6099	0.661
11/28/2022	0.6623	0.6818	0.6306	0.6379
11/29/2022	0.6403	0.6513	0.6368	0.6379
11/30/2022	0.6428	0.6525	0.6355	0.6392
12/01/2022	0.6416	0.6488	0.6112	0.6222
12/04/2022	0.6294	0.6343	0.6075	0.6075
12/05/2022	0.6112	0.6403	0.6088	0.6343
12/06/2022	0.6379	0.644	0.6063	0.6088
12/07/2022	0.616	0.6184	0.5856	0.6063
12/08/2022	0.6148	0.6477	0.6088	0.6453
12/11/2022	0.6513	0.6782	0.6502	0.6525
12/12/2022	0.655	0.6574	0.6306	0.6306
12/13/2022	0.6355	0.6416	0.6038	0.605
12/14/2022	0.616	0.6392	0.6112	0.6379
12/15/2022	0.6416	0.6598	0.6282	0.6355
12/18/2022	0.6428	0.6952	0.6403	0.6903
12/19/2022	0.6939	0.7463	0.6648	0.7426
12/20/2022	0.745	0.7743	0.7122	0.7134
12/21/2022	0.7208	0.7304	0.6854	0.6915
12/22/2022	0.6928	0.7098	0.6854	0.6878
12/25/2022	0.6939	0.7208	0.689	0.7062
12/26/2022	0.7098	0.7098	0.6464	0.6502
12/27/2022	0.6525	0.6525	0.599	0.6099
12/28/2022	0.6112	0.6513	0.6099	0.6502
12/29/2022	0.6598	0.6683	0.6428	0.6464

Menu

Create your free account now!

VAKFN: VAKIF FİNANSAL KİRALAMA A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

VAKFN: VAKIF FİNANSAL KİRALAMA A.Ş. Historical Data

2022 Historical Chart

Average

Low

High