Skip to main content
Türkiye Vakiflar Bankasi Türk Anonim Ortakligi (IST:VAKBN)
Turkey flag Turkey · Delayed Price · Currency is TRY
30.92
-0.40 (-1.28%)
Dec 5, 2025, 6:09 PM GMT+3

IST:VAKBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.3431.6631.2631.56-0.77%20,190,460
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
Oct 16, 202522.2823.0422.2422.4022.400.27%37,998,550
Oct 15, 202522.1822.5021.7422.3422.341.27%47,005,970
Oct 14, 202523.1623.3422.0222.0622.06-4.58%41,114,560
Oct 13, 202523.3223.5023.0023.1223.12-2.53%36,038,700
Oct 10, 202523.6623.9623.4223.7223.720.59%43,801,170
Oct 9, 202524.8024.9423.5623.5823.58-3.68%59,932,510
Oct 8, 202525.0625.7824.4024.4824.48-1.37%85,825,720
Oct 7, 202525.1225.1424.5024.8224.82-1.12%39,665,410
Oct 6, 202526.0226.3424.9625.1025.10-2.86%29,200,870
Oct 3, 202526.3826.4025.7025.8425.84-1.60%34,669,910
Oct 2, 202526.8427.4225.9826.2626.26-2.67%56,556,940
Oct 1, 202525.6227.3825.5426.9826.985.39%77,471,040
Sep 30, 202525.8825.9225.2625.6025.60-0.62%38,640,120
Sep 29, 202526.1826.4025.7025.7625.76-1.53%29,611,010
Sep 26, 202527.4027.4026.1426.1626.16-4.46%36,741,470
Sep 25, 202527.5227.7827.2027.3827.380.07%45,910,400
Sep 24, 202527.5027.5426.7627.3627.36-0.07%43,597,960
Sep 23, 202527.8027.9827.3427.3827.38-2.21%60,995,270
Sep 22, 202528.6829.0228.0028.0028.002.12%138,317,800
Sep 19, 202527.2027.5227.0627.4227.421.11%56,799,320
Sep 18, 202527.6027.6627.1227.1227.12-1.02%43,748,380
Sep 17, 202528.7628.7627.4027.4027.40-4.86%97,339,640
Sep 16, 202528.4828.8028.2228.8028.801.12%15,245,280
Sep 15, 202526.4828.6425.9828.4828.486.99%33,101,470
Sep 12, 202526.3026.7026.0826.6226.621.22%23,481,500
Sep 11, 202527.1627.7826.2826.3026.30-3.17%28,419,290
Sep 10, 202526.7227.2026.4827.1627.161.95%19,168,070
Sep 9, 202526.2826.8026.1026.6426.641.68%19,466,770
Sep 8, 202526.3026.7025.9426.2026.20-3.39%18,619,640
Sep 5, 202527.6427.8426.9827.1227.12-1.17%26,759,270
Sep 4, 202526.6827.7626.5427.4427.443.47%20,111,740
Sep 3, 202528.4428.4426.4426.5226.52-6.29%20,011,190
Sep 2, 202528.9229.4626.7428.3028.30-1.94%30,203,390
Sep 1, 202528.8229.1828.5628.8628.860.21%11,558,560
Aug 29, 202529.0229.1828.6028.8028.80-0.69%15,266,220
Aug 28, 202529.0229.3028.8629.0029.00-0.41%15,795,490
Aug 27, 202529.7829.8428.8429.1229.12-2.22%17,599,500
Aug 26, 202529.4230.1029.3029.7829.781.22%29,456,900
Aug 25, 202529.5029.7429.3429.4229.421.52%23,390,680
Aug 22, 202528.7429.0028.4228.9828.981.05%19,239,050
Aug 21, 202528.4428.7628.3828.6828.681.56%19,876,690
Aug 20, 202527.6828.3627.5428.2428.242.10%21,589,890
Aug 19, 202527.2427.9026.9827.6627.661.99%16,287,490
Aug 18, 202527.3227.3826.9027.1227.12-0.51%15,184,760
Aug 15, 202527.4827.5027.2027.2627.26-0.73%10,185,470
Aug 14, 202527.3827.8027.2027.4627.460.22%17,031,190
Aug 13, 202527.7428.0427.4027.4027.40-1.15%15,015,540
Aug 12, 202528.1628.3027.6227.7227.72-1.56%17,515,060
Aug 11, 202528.9829.1228.0828.1628.16-2.15%19,159,040
Aug 8, 202529.2429.4828.7428.7828.78-1.03%21,888,750
Aug 7, 202529.7029.7629.0829.0829.08-1.02%25,294,540
Aug 6, 202529.3629.6428.7429.3829.38-0.14%15,308,720
Aug 5, 202529.4429.7229.0229.4229.420.41%21,178,260
Aug 4, 202528.9829.6428.9829.3029.301.52%19,901,340
Aug 1, 202528.6229.0028.5228.8628.860.14%11,629,130
Jul 31, 202528.5429.0628.4228.8228.821.19%18,762,600
Jul 30, 202528.3228.6428.2628.4828.480.64%16,133,960
Jul 29, 202528.2628.6828.0028.3028.300.35%17,426,190
Jul 28, 202529.4829.5228.1028.2028.20-3.95%16,137,390
Jul 25, 202529.4229.4628.7229.3629.36-0.20%22,762,440
Jul 24, 202528.5629.5828.3229.4229.423.52%28,748,370
Jul 23, 202528.3228.9428.1628.4228.420.64%22,921,270
Jul 22, 202528.4228.7828.1428.2428.24-0.56%26,334,980
Jul 21, 202528.1628.4828.1428.4028.401.36%21,868,800
Jul 18, 202528.1028.2427.8228.0228.020.07%10,266,790