Skip to main content
Türkiye Vakiflar Bankasi Türk Anonim Ortakligi (IST:VAKBN)
Turkey flag Turkey · Delayed Price · Currency is TRY
35.12
+0.76 (2.21%)
At close: Mar 9, 2026

IST:VAKBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202633.4036.1032.1635.1235.122.21%58,213,640
Mar 6, 202635.5435.8834.0834.3634.36-3.43%17,348,030
Mar 5, 202635.5436.4035.2235.5835.580.62%20,853,740
Mar 4, 202636.2236.5235.0435.3635.36-2.37%47,176,380
Mar 3, 202639.3839.6036.1836.2236.22-8.02%36,077,350
Mar 2, 202639.1639.7637.5039.3839.38-4.14%24,722,230
Feb 27, 202642.2842.4840.6041.0841.08-2.05%27,845,120
Feb 26, 202641.0441.9440.4641.9441.942.49%25,135,920
Feb 25, 202642.4643.0640.8440.9240.92-3.08%46,861,560
Feb 24, 202641.9642.4041.6042.2242.221.00%26,305,970
Feb 23, 202641.5242.1640.8841.8041.801.70%31,647,310
Feb 20, 202640.7241.1040.2441.1041.100.98%25,194,940
Feb 19, 202641.6041.7640.0640.7040.70-2.16%23,925,370
Feb 18, 202641.1641.9040.6441.6041.601.41%42,230,403
Feb 17, 202640.8441.7840.8041.0241.020.15%27,401,010
Feb 16, 202641.5642.4040.6040.9640.96-0.87%46,505,790
Feb 13, 202641.3642.8440.3041.3241.320.54%81,037,680
Feb 12, 202637.6041.1037.4241.1041.109.95%96,751,730
Feb 11, 202636.5837.8036.2437.3837.381.63%51,050,520
Feb 10, 202637.7038.1236.3636.7836.78-0.92%83,961,240
Feb 9, 202636.7837.2036.5037.1237.121.75%38,077,230
Feb 6, 202636.9036.9035.9836.4836.48-1.25%31,503,460
Feb 5, 202636.9037.8836.2036.9436.94-0.81%45,619,350
Feb 4, 202637.1037.8836.3037.2437.240.98%46,021,960
Feb 3, 202636.3037.2035.5236.8836.881.88%55,967,270
Feb 2, 202635.9036.6035.0236.2036.20-0.82%34,497,610
Jan 30, 202635.8636.6034.9236.5036.501.67%43,518,970
Jan 29, 202635.8837.1435.4035.9035.901.13%60,250,050
Jan 28, 202634.4835.9033.7435.5035.502.72%43,593,300
Jan 27, 202634.9035.2034.4434.5634.56-0.35%44,303,090
Jan 26, 202634.2835.1433.8434.6834.680.70%39,842,840
Jan 23, 202633.9434.6833.7834.4434.441.95%44,238,020
Jan 22, 202634.8835.0433.5433.7833.78-2.31%52,457,480
Jan 21, 202634.1034.8033.8834.5834.582.49%52,485,620
Jan 20, 202633.5033.8432.7233.7433.740.90%43,593,500
Jan 19, 202632.3633.6032.2033.4433.444.24%51,886,300
Jan 16, 202631.4832.0831.4432.0832.082.43%39,580,530
Jan 15, 202631.4032.0031.0631.3231.32-0.76%32,839,590
Jan 14, 202632.0232.1831.4431.5631.56-1.13%41,944,450
Jan 13, 202632.4632.5431.5831.9231.92-1.54%43,469,212
Jan 12, 202632.7233.1832.2432.4232.42-0.49%39,828,070
Jan 9, 202633.5833.7032.2232.5832.58-2.57%58,541,910
Jan 8, 202632.9633.9832.6233.4433.441.46%51,094,610
Jan 7, 202633.0833.5232.7832.9632.96-0.06%61,649,660
Jan 6, 202632.6833.8632.3632.9832.980.92%111,998,800
Jan 5, 202632.0032.7831.5232.6832.683.16%36,486,430
Jan 2, 202631.0031.7630.8831.6831.683.26%37,407,310
Dec 31, 202530.3630.9430.2830.6830.681.12%23,358,190
Dec 30, 202530.7830.8229.9830.3430.34-0.20%20,435,850
Dec 29, 202530.2030.5229.6230.4030.400.66%27,449,540
Dec 26, 202529.6830.2029.4830.2030.201.75%22,477,090
Dec 25, 202530.0030.1429.6029.6829.68-0.74%13,460,940
Dec 24, 202531.1031.3029.8229.9029.90-3.30%38,253,780
Dec 23, 202531.0631.7830.7030.9230.92-0.45%41,989,910
Dec 22, 202530.6631.3630.6631.0631.061.30%49,964,000
Dec 19, 202530.7831.0030.4430.6630.66-0.39%36,846,310
Dec 18, 202530.1030.8629.8630.7830.783.50%49,968,780
Dec 17, 202529.3230.0229.2429.7429.741.43%35,933,230
Dec 16, 202529.6029.7229.2029.3229.32-0.27%30,453,700
Dec 15, 202529.2829.6429.0829.4029.400.68%36,939,860
Dec 12, 202529.6429.6429.1029.2029.20-0.95%38,423,430
Dec 11, 202530.2430.4229.3829.4829.48-2.12%46,492,290
Dec 10, 202531.1631.1829.8830.1230.12-2.96%56,354,180
Dec 9, 202530.8631.2630.3031.0431.040.71%49,672,950
Dec 8, 202531.5031.5030.3030.8230.82-0.32%58,013,731
Dec 5, 202531.3431.6830.5230.9230.92-1.28%69,750,160
Dec 4, 202531.7633.5831.1631.3231.32-1.76%142,584,800
Dec 3, 202530.8633.2030.7231.8831.883.51%147,705,000
Dec 2, 202530.3431.1029.5230.8030.801.72%118,063,600
Dec 1, 202528.7830.6228.4830.2830.285.21%119,677,100
Nov 28, 202528.3028.9228.2628.7828.781.55%33,028,963
Nov 27, 202527.9428.5027.8428.3428.342.31%41,041,900
Nov 26, 202527.6428.2227.5027.7027.700.65%49,015,970
Nov 25, 202527.0828.3027.0227.5227.521.55%98,688,890
Nov 24, 202526.5627.5426.4227.1027.102.11%48,939,700
Nov 21, 202526.1426.8626.0226.5426.540.61%51,194,390
Nov 20, 202526.2426.4426.0426.3826.381.31%51,107,370
Nov 19, 202526.1226.4825.8626.0426.04-0.15%83,539,520
Nov 18, 202527.2627.4025.9826.0826.08-3.69%80,485,680
Nov 17, 202527.4427.6226.8827.0827.080.37%102,249,400
Nov 14, 202526.7227.1426.4426.9826.980.97%70,146,840
Nov 13, 202526.1626.7825.9826.7226.722.61%59,104,550
Nov 12, 202525.4026.1825.1626.0426.044.75%66,181,270
Nov 11, 202524.3024.9223.8824.8624.862.30%113,478,700
Nov 10, 202525.1825.2624.1624.3024.30-3.88%57,669,040
Nov 7, 202525.7425.9224.7425.2825.28-1.56%58,456,240
Nov 6, 202525.4826.1625.3025.6825.680.86%58,399,210
Nov 5, 202525.1225.4624.7625.4625.461.68%31,667,380
Nov 4, 202524.9425.2624.6225.0425.04-0.71%38,965,220
Nov 3, 202524.8025.6824.6625.2225.223.11%55,665,890
Oct 31, 202523.9624.5623.8424.4624.462.00%32,745,860
Oct 30, 202523.9624.1823.7423.9823.980.59%24,491,530
Oct 28, 202523.7024.0223.6823.8423.84-0.08%15,956,390
Oct 27, 202524.3024.4023.5623.8623.86-1.97%30,895,160
Oct 24, 202524.1025.0823.8424.3424.342.44%132,472,400
Oct 23, 202523.5223.8423.2023.7623.761.54%43,322,010
Oct 22, 202523.4823.5823.2223.4023.400.26%40,439,300
Oct 21, 202523.2223.4022.9823.3423.340.78%34,080,060
Oct 20, 202522.4223.3822.1623.1623.164.32%41,442,330
Oct 17, 202522.3022.5621.3822.2022.20-0.89%44,596,500