VAKFN: VAKIF FİNANSAL KİRALAMA A.Ş. Historical Data

2023 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 0.7892

CLOSE 0.7852

Low

LOW 0.3835

High

HIGH 1.4134

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.6488	0.6538	0.6428	0.644
01/02/2023	0.6453	0.6477	0.6112	0.6112
01/03/2023	0.6136	0.6197	0.571	0.571
01/04/2023	0.5758	0.5819	0.515	0.515
01/05/2023	0.5272	0.5478	0.4968	0.5382
01/08/2023	0.5478	0.549	0.5003	0.5102
01/09/2023	0.5113	0.5113	0.4845	0.4845
01/10/2023	0.4882	0.5003	0.4528	0.4528
01/11/2023	0.4626	0.476	0.4262	0.4688
01/12/2023	0.4688	0.4833	0.4614	0.4699
01/15/2023	0.4712	0.5088	0.4699	0.5088
01/16/2023	0.5088	0.5344	0.5028	0.5162
01/17/2023	0.5174	0.5283	0.5113	0.5223
01/18/2023	0.521	0.5283	0.5102	0.5125
01/19/2023	0.5138	0.5442	0.5016	0.5272
01/22/2023	0.5296	0.5405	0.5113	0.5113
01/23/2023	0.5125	0.5162	0.4906	0.4979
01/24/2023	0.4979	0.504	0.4675	0.4822
01/25/2023	0.4822	0.4882	0.4736	0.4784
01/26/2023	0.4784	0.4797	0.4614	0.4688
01/29/2023	0.4833	0.4833	0.4602	0.4614
01/30/2023	0.4602	0.4638	0.4504	0.4565
01/31/2023	0.459	0.4602	0.4248	0.4248
02/01/2023	0.4273	0.4358	0.3957	0.4262
02/02/2023	0.4298	0.4493	0.4248	0.448
02/05/2023	0.4408	0.448	0.4188	0.4262
02/06/2023	0.4262	0.4262	0.3835	0.3835
02/14/2023	0.3896	0.4213	0.3896	0.4213
02/15/2023	0.4322	0.4614	0.4005	0.4054
02/16/2023	0.4018	0.4078	0.3859	0.4005
02/19/2023	0.409	0.4262	0.4066	0.4262
02/20/2023	0.4262	0.4443	0.4224	0.4273
02/21/2023	0.4298	0.431	0.42	0.4224
02/22/2023	0.4248	0.4419	0.4188	0.4395
02/23/2023	0.4419	0.4432	0.4334	0.4334
02/26/2023	0.4334	0.4408	0.4188	0.4358
02/27/2023	0.4358	0.4638	0.431	0.4408
02/28/2023	0.4456	0.4675	0.4408	0.459
03/01/2023	0.459	0.4614	0.4419	0.4456
03/02/2023	0.4456	0.4528	0.4322	0.4432
03/05/2023	0.4456	0.4565	0.4456	0.4517
03/06/2023	0.4565	0.4663	0.4493	0.4542
03/07/2023	0.459	0.4699	0.4528	0.4675
03/08/2023	0.4699	0.4808	0.4675	0.4712
03/09/2023	0.4773	0.4773	0.465	0.4688
03/12/2023	0.4723	0.4736	0.4542	0.4553
03/13/2023	0.4553	0.4614	0.4456	0.4493
03/14/2023	0.4493	0.4542	0.4248	0.4322
03/15/2023	0.4383	0.4408	0.4273	0.4346
03/16/2023	0.4358	0.4773	0.4346	0.448
03/19/2023	0.4468	0.4699	0.4432	0.4553
03/20/2023	0.4553	0.4578	0.4383	0.4432
03/21/2023	0.4443	0.4553	0.4432	0.4504
03/22/2023	0.4517	0.4578	0.4395	0.4443
03/23/2023	0.4443	0.487	0.4432	0.4784
03/26/2023	0.4858	0.4968	0.4663	0.4736
03/27/2023	0.4736	0.4748	0.448	0.448
03/28/2023	0.448	0.4565	0.4419	0.4528
03/29/2023	0.4542	0.4602	0.4432	0.448
03/30/2023	0.4528	0.4602	0.4419	0.4443
04/02/2023	0.4456	0.4493	0.4213	0.4346
04/03/2023	0.4346	0.4383	0.4285	0.4346
04/04/2023	0.4408	0.4419	0.4334	0.4346
04/05/2023	0.4346	0.4383	0.4298	0.4322
04/06/2023	0.4322	0.4565	0.4298	0.4358
04/09/2023	0.437	0.4432	0.4358	0.4419
04/10/2023	0.4432	0.448	0.4408	0.4468
04/11/2023	0.4468	0.4602	0.4443	0.4553
04/12/2023	0.4578	0.4712	0.4493	0.4517
04/13/2023	0.4517	0.459	0.4504	0.4504
04/16/2023	0.4517	0.4553	0.4419	0.4456
04/17/2023	0.4456	0.4517	0.4419	0.4432
04/18/2023	0.4432	0.4542	0.4395	0.4528
04/19/2023	0.448	0.4493	0.4419	0.4432
04/23/2023	0.4432	0.4456	0.4395	0.4408
04/24/2023	0.4419	0.4468	0.437	0.437
04/25/2023	0.4383	0.4383	0.4224	0.4237
04/26/2023	0.4334	0.4456	0.4285	0.4419
04/27/2023	0.4456	0.465	0.4432	0.4493
05/01/2023	0.4542	0.4553	0.4176	0.4213
05/02/2023	0.4213	0.4237	0.3957	0.4163
05/03/2023	0.4163	0.4273	0.4115	0.42
05/04/2023	0.4213	0.4237	0.409	0.4115
05/07/2023	0.4128	0.4273	0.4042	0.4273
05/08/2023	0.4273	0.4346	0.4115	0.4152
05/09/2023	0.4152	0.4224	0.409	0.4188
05/10/2023	0.4176	0.4578	0.4176	0.4542
05/11/2023	0.4542	0.4602	0.437	0.4553
05/14/2023	0.4334	0.4688	0.431	0.4578
05/15/2023	0.4578	0.4808	0.4565	0.4808
05/16/2023	0.4822	0.504	0.4773	0.4955
05/17/2023	0.4979	0.5016	0.4712	0.4845
05/21/2023	0.4858	0.4955	0.4688	0.4784
05/22/2023	0.4784	0.5028	0.4773	0.4955
05/23/2023	0.4943	0.5028	0.4845	0.4955
05/24/2023	0.4968	0.5053	0.4906	0.4968
05/25/2023	0.4955	0.5064	0.493	0.5064
05/28/2023	0.5162	0.5357	0.5003	0.5174
05/29/2023	0.5198	0.532	0.5162	0.5248
05/30/2023	0.5259	0.5272	0.4992	0.4992
05/31/2023	0.5016	0.5088	0.4992	0.504
06/01/2023	0.5088	0.5198	0.504	0.5125
06/04/2023	0.5198	0.5223	0.5088	0.5174
06/05/2023	0.5186	0.5685	0.5125	0.56
06/06/2023	0.5685	0.5856	0.5454	0.5528
06/07/2023	0.5539	0.6063	0.5405	0.5928
06/08/2023	0.6026	0.6233	0.5856	0.6099
06/11/2023	0.6099	0.616	0.5795	0.5808
06/12/2023	0.5819	0.6379	0.571	0.6379
06/13/2023	0.6696	0.7013	0.6343	0.6343
06/14/2023	0.6343	0.6683	0.6197	0.6355
06/15/2023	0.6368	0.6502	0.6075	0.6112
06/18/2023	0.6112	0.6197	0.571	0.5746
06/19/2023	0.577	0.6318	0.5722	0.6318
06/20/2023	0.6562	0.6696	0.6233	0.6233
06/21/2023	0.633	0.6428	0.6088	0.6148
06/22/2023	0.6197	0.6343	0.6136	0.6173
06/25/2023	0.6222	0.633	0.6197	0.6222
06/26/2023	0.6245	0.633	0.6208	0.6222
07/02/2023	0.6258	0.6842	0.6258	0.6842
07/03/2023	0.7013	0.7523	0.6854	0.7523
07/04/2023	0.773	0.823	0.7536	0.7682
07/05/2023	0.7706	0.7962	0.7402	0.7548
07/06/2023	0.7608	0.7706	0.7293	0.7293
07/09/2023	0.7342	0.773	0.7328	0.7573
07/10/2023	0.7694	0.8328	0.7402	0.8328
07/11/2023	0.857	0.9094	0.8534	0.8668
07/12/2023	0.8704	0.8863	0.8315	0.8473
07/13/2023	0.8498	0.8632	0.812	0.8363
07/16/2023	0.8522	0.879	0.8352	0.8448
07/17/2023	0.8473	0.8485	0.7792	0.7792
07/18/2023	0.7779	0.8278	0.7694	0.8133
07/19/2023	0.8168	0.879	0.8108	0.8632
07/20/2023	0.8632	0.9058	0.8534	0.8595
07/23/2023	0.8595	0.8765	0.8328	0.8424
07/24/2023	0.8437	0.8522	0.7888	0.7925
07/25/2023	0.7998	0.8328	0.7998	0.812
07/26/2023	0.8278	0.8923	0.8278	0.8923
07/27/2023	0.9813	0.9813	0.9813	0.9813
07/30/2023	1.0592	1.0786	1.0068	1.0786
07/31/2023	1.0823	1.1614	1.0288	1.103
08/01/2023	1.1383	1.2125	1.0993	1.1139
08/02/2023	1.1334	1.1419	1.053	1.064
08/03/2023	1.0592	1.1248	1.0384	1.0823
08/06/2023	1.0872	1.1054	1.0518	1.075
08/07/2023	1.0798	1.1262	1.0677	1.0883
08/08/2023	1.0982	1.1968	1.0896	1.1968
08/09/2023	1.2442	1.2734	1.1176	1.1395
08/10/2023	1.1565	1.2528	1.12	1.2528
08/13/2023	1.2965	1.3222	1.2125	1.232
08/14/2023	1.2539	1.2978	1.2053	1.2783
08/15/2023	1.3088	1.3088	1.2283	1.2503
08/16/2023	1.2418	1.3014	1.2308	1.2783
08/17/2023	1.2928	1.2953	1.1979	1.2186
08/20/2023	1.1992	1.2235	1.1395	1.2138
08/21/2023	1.2283	1.2357	1.1688	1.1943
08/22/2023	1.1992	1.2978	1.1918	1.2382
08/23/2023	1.2466	1.3586	1.2162	1.3088
08/24/2023	1.3392	1.3562	1.26	1.271
08/27/2023	1.2746	1.3208	1.2662	1.2856
08/28/2023	1.2942	1.3793	1.2648	1.3623
08/30/2023	1.3696	1.3952	1.3026	1.3038
08/31/2023	1.3245	1.4134	1.2808	1.3392
09/03/2023	1.3623	1.3672	1.3148	1.3148
09/04/2023	1.3148	1.3282	1.2917	1.3038
09/05/2023	1.3197	1.3208	1.2698	1.2819
09/06/2023	1.2819	1.3136	1.2795	1.3038
09/07/2023	1.3148	1.3392	1.2588	1.2698
09/10/2023	1.2734	1.305	1.2344	1.243
09/11/2023	1.2648	1.2978	1.1188	1.131
09/12/2023	1.1334	1.1383	1.0653	1.0762
09/13/2023	1.081	1.109	1.0178	1.1005
09/14/2023	1.1005	1.1139	1.0653	1.081
09/17/2023	1.081	1.081	1.0226	1.0226
09/18/2023	1.0299	1.1103	1.0153	1.0896
09/19/2023	1.0896	1.1248	1.0786	1.1066
09/20/2023	1.1018	1.1419	1.0653	1.1262
09/21/2023	1.1262	1.1334	1.0872	1.0993
09/24/2023	1.0993	1.12	1.092	1.109
09/25/2023	1.109	1.1493	1.0957	1.1188
09/26/2023	1.1213	1.1298	1.1005	1.1103
09/27/2023	1.1139	1.1432	1.1078	1.1383
09/28/2023	1.1419	1.187	1.1262	1.1773
10/01/2023	1.1808	1.2113	1.1638	1.2077
10/02/2023	1.2162	1.232	1.1773	1.2053
10/03/2023	1.2064	1.2198	1.1626	1.1626
10/04/2023	1.1675	1.1955	1.1103	1.1943
10/05/2023	1.1565	1.1882	1.1517	1.165
10/08/2023	1.1285	1.1432	1.0896	1.0896
10/09/2023	1.0993	1.1699	1.0993	1.1688
10/10/2023	1.1773	1.193	1.1152	1.1322
10/11/2023	1.1443	1.1638	1.0713	1.1152
10/12/2023	1.1042	1.2077	1.0494	1.1688
10/15/2023	1.1808	1.193	1.109	1.1115
10/16/2023	1.1139	1.1432	1.1018	1.1322
10/17/2023	1.1005	1.12	1.0835	1.0835
10/18/2023	1.12	1.1358	1.0859	1.0944
10/19/2023	1.2028	1.2028	1.0835	1.109
10/22/2023	1.1408	1.1528	1.0968	1.1115
10/23/2023	1.1139	1.1667	1.0916	1.1262
10/24/2023	1.1281	1.2073	1.0592	1.0592
10/25/2023	1.0754	1.1038	1.0247	1.0855
10/26/2023	1.0916	1.1098	1.0408	1.0653
10/29/2023	1.0632	1.0713	1.0449	1.0449
10/30/2023	1.053	1.0551	0.978	0.98
10/31/2023	0.9881	0.9902	0.9212	0.9658
11/01/2023	0.9678	0.9862	0.9618	0.9841
11/02/2023	0.9881	1.0063	0.9698	1.0043
11/05/2023	1.0104	1.0288	0.9983	1.0125
11/06/2023	1.0145	1.049	1.0043	1.0165
11/07/2023	1.0186	1.118	0.9841	1.118
11/08/2023	1.1342	1.1728	1.0916	1.118
11/09/2023	1.1018	1.118	1.0774	1.0774
11/12/2023	1.0875	1.0957	1.0348	1.0449
11/13/2023	1.0449	1.0713	1.0104	1.0612
11/14/2023	1.0612	1.0713	1.0288	1.0288
11/15/2023	1.0308	1.047	1.0247	1.0348
11/16/2023	1.0348	1.047	1.0267	1.0408
11/19/2023	1.0449	1.0957	1.0449	1.0814
11/20/2023	1.0896	1.1342	1.0814	1.1262
11/21/2023	1.1262	1.2377	1.0916	1.2377
11/22/2023	1.2539	1.3128	1.2296	1.2478
11/23/2023	1.2519	1.2702	1.2113	1.2357
11/26/2023	1.2418	1.2763	1.2337	1.2357
11/27/2023	1.2337	1.2498	1.2073	1.2275
11/28/2023	1.2357	1.2662	1.1463	1.1463
11/29/2023	1.1463	1.1606	1.1159	1.1281
11/30/2023	1.1403	1.1525	1.1078	1.118
12/03/2023	1.1221	1.1728	1.0957	1.1342
12/04/2023	1.1342	1.1688	1.1281	1.1626
12/05/2023	1.1626	1.1728	1.0957	1.0957
12/06/2023	1.0997	1.1078	1.0449	1.0795
12/07/2023	1.0835	1.0937	1.0551	1.0612
12/10/2023	1.0632	1.0673	1.0267	1.0267
12/11/2023	1.0247	1.0592	1.0125	1.0408
12/12/2023	1.0348	1.0348	0.9597	0.9597
12/13/2023	0.9739	0.9963	0.9638	0.9841
12/14/2023	0.9354	0.9516	0.911	0.9253
12/17/2023	0.9232	0.9232	0.8725	0.8725
12/18/2023	0.8725	0.8908	0.8643	0.8847
12/19/2023	0.8847	0.8948	0.8542	0.8563
12/20/2023	0.8563	0.8745	0.8421	0.8684
12/21/2023	0.8704	0.8725	0.838	0.838
12/24/2023	0.8319	0.838	0.7792	0.7832
12/25/2023	0.7853	0.8441	0.7812	0.8075
12/26/2023	0.7974	0.8359	0.7974	0.8298
12/27/2023	0.8238	0.8522	0.8238	0.8481
12/28/2023	0.8481	0.8786	0.8319	0.8684

Menu

Create your free account now!

VAKFN: VAKIF FİNANSAL KİRALAMA A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

VAKFN: VAKIF FİNANSAL KİRALAMA A.Ş. Historical Data

2023 Historical Chart

Average

Low

High