Türkiye Vakiflar Bankasi Türk Anonim Ortakligi (IST:VAKBN)
Turkey
· Delayed Price · Currency is TRY 31.90
-0.34 (-1.05%)
Apr 29, 2026, 2:05 PM GMT+3
IST:VAKBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.90 | 32.96 | 32.00 | 32.24 | 32.24 | -2.07% | 32,112,930 |
| Apr 27, 2026 | 33.38 | 33.94 | 32.70 | 32.92 | 32.92 | -1.67% | 27,888,160 |
| Apr 24, 2026 | 33.18 | 33.48 | 32.78 | 33.48 | 33.48 | 0.42% | 27,831,860 |
| Apr 22, 2026 | 33.92 | 34.16 | 33.14 | 33.34 | 33.34 | -1.13% | 37,333,370 |
| Apr 21, 2026 | 34.78 | 35.02 | 33.70 | 33.72 | 33.72 | -2.71% | 51,782,870 |
| Apr 20, 2026 | 34.70 | 34.82 | 34.24 | 34.66 | 34.66 | -2.09% | 48,159,541 |
| Apr 17, 2026 | 33.74 | 35.44 | 32.90 | 35.40 | 35.40 | 4.67% | 96,828,170 |
| Apr 16, 2026 | 34.36 | 34.50 | 33.58 | 33.82 | 33.82 | -0.88% | 21,466,260 |
| Apr 15, 2026 | 34.28 | 34.44 | 34.06 | 34.12 | 34.12 | -0.41% | 20,072,770 |
| Apr 14, 2026 | 34.60 | 35.16 | 33.76 | 34.26 | 34.26 | -0.06% | 39,863,890 |
| Apr 13, 2026 | 34.00 | 34.30 | 33.56 | 34.28 | 34.28 | -1.89% | 38,168,780 |
| Apr 10, 2026 | 34.06 | 34.94 | 33.94 | 34.94 | 34.94 | 3.62% | 33,107,890 |
| Apr 9, 2026 | 33.50 | 33.76 | 32.90 | 33.72 | 33.72 | -0.06% | 32,653,790 |
| Apr 8, 2026 | 32.90 | 34.00 | 32.48 | 33.74 | 33.74 | 9.12% | 57,858,440 |
| Apr 7, 2026 | 31.40 | 31.76 | 30.80 | 30.92 | 30.92 | -1.90% | 44,170,340 |
| Apr 6, 2026 | 31.30 | 31.78 | 31.08 | 31.52 | 31.52 | 1.22% | 46,122,840 |
| Apr 3, 2026 | 31.48 | 31.56 | 30.68 | 31.14 | 31.14 | -0.64% | 20,122,260 |
| Apr 2, 2026 | 30.50 | 31.50 | 30.26 | 31.34 | 31.34 | 0.97% | 45,394,720 |
| Apr 1, 2026 | 31.02 | 31.26 | 30.54 | 31.04 | 31.04 | 3.47% | 47,630,770 |
| Mar 31, 2026 | 30.18 | 30.88 | 29.88 | 30.00 | 30.00 | -0.33% | 59,792,950 |
| Mar 30, 2026 | 31.00 | 31.16 | 30.02 | 30.10 | 30.10 | -3.03% | 20,733,230 |
| Mar 27, 2026 | 31.40 | 31.64 | 30.58 | 31.04 | 31.04 | -0.83% | 20,171,430 |
| Mar 26, 2026 | 32.30 | 32.70 | 31.28 | 31.30 | 31.30 | -3.75% | 28,688,520 |
| Mar 25, 2026 | 32.84 | 32.94 | 32.30 | 32.52 | 32.52 | 0.74% | 25,643,370 |
| Mar 24, 2026 | 32.76 | 33.46 | 32.16 | 32.28 | 32.28 | -2.48% | 39,366,520 |
| Mar 23, 2026 | 31.26 | 33.20 | 30.52 | 33.10 | 33.10 | 2.54% | 49,924,590 |
| Mar 19, 2026 | 31.94 | 32.28 | 31.82 | 32.28 | 32.28 | -0.49% | 6,477,960 |
| Mar 18, 2026 | 32.88 | 33.26 | 32.30 | 32.44 | 32.44 | -0.92% | 19,715,360 |
| Mar 17, 2026 | 32.00 | 32.86 | 32.00 | 32.74 | 32.74 | 2.76% | 28,560,100 |
| Mar 16, 2026 | 32.80 | 32.96 | 31.82 | 31.86 | 31.86 | -2.87% | 38,476,320 |
| Mar 13, 2026 | 33.52 | 33.70 | 31.70 | 32.80 | 32.80 | -2.96% | 52,442,760 |
| Mar 12, 2026 | 35.30 | 35.84 | 33.80 | 33.80 | 33.80 | -4.84% | 36,412,020 |
| Mar 11, 2026 | 35.90 | 36.44 | 33.86 | 35.52 | 35.52 | -0.95% | 37,279,000 |
| Mar 10, 2026 | 36.56 | 37.00 | 35.16 | 35.86 | 35.86 | 2.11% | 60,836,540 |
| Mar 9, 2026 | 33.40 | 36.10 | 32.16 | 35.12 | 35.12 | 2.21% | 58,213,640 |
| Mar 6, 2026 | 35.54 | 35.88 | 34.08 | 34.36 | 34.36 | -3.43% | 17,348,030 |
| Mar 5, 2026 | 35.54 | 36.40 | 35.22 | 35.58 | 35.58 | 0.62% | 20,853,740 |
| Mar 4, 2026 | 36.22 | 36.52 | 35.04 | 35.36 | 35.36 | -2.37% | 47,176,380 |
| Mar 3, 2026 | 39.38 | 39.60 | 36.18 | 36.22 | 36.22 | -8.02% | 36,077,350 |
| Mar 2, 2026 | 39.16 | 39.76 | 37.50 | 39.38 | 39.38 | -4.14% | 24,722,230 |
| Feb 27, 2026 | 42.28 | 42.48 | 40.60 | 41.08 | 41.08 | -2.05% | 27,845,120 |
| Feb 26, 2026 | 41.04 | 41.94 | 40.46 | 41.94 | 41.94 | 2.49% | 25,135,920 |
| Feb 25, 2026 | 42.46 | 43.06 | 40.84 | 40.92 | 40.92 | -3.08% | 46,861,560 |
| Feb 24, 2026 | 41.96 | 42.40 | 41.60 | 42.22 | 42.22 | 1.00% | 26,305,970 |
| Feb 23, 2026 | 41.52 | 42.16 | 40.88 | 41.80 | 41.80 | 1.70% | 31,647,310 |
| Feb 20, 2026 | 40.72 | 41.10 | 40.24 | 41.10 | 41.10 | 0.98% | 25,194,940 |
| Feb 19, 2026 | 41.60 | 41.76 | 40.06 | 40.70 | 40.70 | -2.16% | 23,925,370 |
| Feb 18, 2026 | 41.16 | 41.90 | 40.64 | 41.60 | 41.60 | 1.41% | 42,230,403 |
| Feb 17, 2026 | 40.84 | 41.78 | 40.80 | 41.02 | 41.02 | 0.15% | 27,401,010 |
| Feb 16, 2026 | 41.56 | 42.40 | 40.60 | 40.96 | 40.96 | -0.87% | 46,505,790 |
| Feb 13, 2026 | 41.36 | 42.84 | 40.30 | 41.32 | 41.32 | 0.54% | 81,037,680 |
| Feb 12, 2026 | 37.60 | 41.10 | 37.42 | 41.10 | 41.10 | 9.95% | 96,751,730 |
| Feb 11, 2026 | 36.58 | 37.80 | 36.24 | 37.38 | 37.38 | 1.63% | 51,050,520 |
| Feb 10, 2026 | 37.70 | 38.12 | 36.36 | 36.78 | 36.78 | -0.92% | 83,961,240 |
| Feb 9, 2026 | 36.78 | 37.20 | 36.50 | 37.12 | 37.12 | 1.75% | 38,077,230 |
| Feb 6, 2026 | 36.90 | 36.90 | 35.98 | 36.48 | 36.48 | -1.25% | 31,503,460 |
| Feb 5, 2026 | 36.90 | 37.88 | 36.20 | 36.94 | 36.94 | -0.81% | 45,619,350 |
| Feb 4, 2026 | 37.10 | 37.88 | 36.30 | 37.24 | 37.24 | 0.98% | 46,021,960 |
| Feb 3, 2026 | 36.30 | 37.20 | 35.52 | 36.88 | 36.88 | 1.88% | 55,967,270 |
| Feb 2, 2026 | 35.90 | 36.60 | 35.02 | 36.20 | 36.20 | -0.82% | 34,497,610 |
| Jan 30, 2026 | 35.86 | 36.60 | 34.92 | 36.50 | 36.50 | 1.67% | 43,518,970 |
| Jan 29, 2026 | 35.88 | 37.14 | 35.40 | 35.90 | 35.90 | 1.13% | 60,250,050 |
| Jan 28, 2026 | 34.48 | 35.90 | 33.74 | 35.50 | 35.50 | 2.72% | 43,593,300 |
| Jan 27, 2026 | 34.90 | 35.20 | 34.44 | 34.56 | 34.56 | -0.35% | 44,303,090 |
| Jan 26, 2026 | 34.28 | 35.14 | 33.84 | 34.68 | 34.68 | 0.70% | 39,842,840 |
| Jan 23, 2026 | 33.94 | 34.68 | 33.78 | 34.44 | 34.44 | 1.95% | 44,238,020 |
| Jan 22, 2026 | 34.88 | 35.04 | 33.54 | 33.78 | 33.78 | -2.31% | 52,457,480 |
| Jan 21, 2026 | 34.10 | 34.80 | 33.88 | 34.58 | 34.58 | 2.49% | 52,485,620 |
| Jan 20, 2026 | 33.50 | 33.84 | 32.72 | 33.74 | 33.74 | 0.90% | 43,593,500 |
| Jan 19, 2026 | 32.36 | 33.60 | 32.20 | 33.44 | 33.44 | 4.24% | 51,886,300 |
| Jan 16, 2026 | 31.48 | 32.08 | 31.44 | 32.08 | 32.08 | 2.43% | 39,580,530 |
| Jan 15, 2026 | 31.40 | 32.00 | 31.06 | 31.32 | 31.32 | -0.76% | 32,839,590 |
| Jan 14, 2026 | 32.02 | 32.18 | 31.44 | 31.56 | 31.56 | -1.13% | 41,944,450 |
| Jan 13, 2026 | 32.46 | 32.54 | 31.58 | 31.92 | 31.92 | -1.54% | 43,469,212 |
| Jan 12, 2026 | 32.72 | 33.18 | 32.24 | 32.42 | 32.42 | -0.49% | 39,828,070 |
| Jan 9, 2026 | 33.58 | 33.70 | 32.22 | 32.58 | 32.58 | -2.57% | 58,541,910 |
| Jan 8, 2026 | 32.96 | 33.98 | 32.62 | 33.44 | 33.44 | 1.46% | 51,094,610 |
| Jan 7, 2026 | 33.08 | 33.52 | 32.78 | 32.96 | 32.96 | -0.06% | 61,649,660 |
| Jan 6, 2026 | 32.68 | 33.86 | 32.36 | 32.98 | 32.98 | 0.92% | 111,998,800 |
| Jan 5, 2026 | 32.00 | 32.78 | 31.52 | 32.68 | 32.68 | 3.16% | 36,486,430 |
| Jan 2, 2026 | 31.00 | 31.76 | 30.88 | 31.68 | 31.68 | 3.26% | 37,407,310 |
| Dec 31, 2025 | 30.36 | 30.94 | 30.28 | 30.68 | 30.68 | 1.12% | 23,358,190 |
| Dec 30, 2025 | 30.78 | 30.82 | 29.98 | 30.34 | 30.34 | -0.20% | 20,435,850 |
| Dec 29, 2025 | 30.20 | 30.52 | 29.62 | 30.40 | 30.40 | 0.66% | 27,449,540 |
| Dec 26, 2025 | 29.68 | 30.20 | 29.48 | 30.20 | 30.20 | 1.75% | 22,477,090 |
| Dec 25, 2025 | 30.00 | 30.14 | 29.60 | 29.68 | 29.68 | -0.74% | 13,460,940 |
| Dec 24, 2025 | 31.10 | 31.30 | 29.82 | 29.90 | 29.90 | -3.30% | 38,253,780 |
| Dec 23, 2025 | 31.06 | 31.78 | 30.70 | 30.92 | 30.92 | -0.45% | 41,989,910 |
| Dec 22, 2025 | 30.66 | 31.36 | 30.66 | 31.06 | 31.06 | 1.30% | 49,964,000 |
| Dec 19, 2025 | 30.78 | 31.00 | 30.44 | 30.66 | 30.66 | -0.39% | 36,846,310 |
| Dec 18, 2025 | 30.10 | 30.86 | 29.86 | 30.78 | 30.78 | 3.50% | 49,968,780 |
| Dec 17, 2025 | 29.32 | 30.02 | 29.24 | 29.74 | 29.74 | 1.43% | 35,933,230 |
| Dec 16, 2025 | 29.60 | 29.72 | 29.20 | 29.32 | 29.32 | -0.27% | 30,453,700 |
| Dec 15, 2025 | 29.28 | 29.64 | 29.08 | 29.40 | 29.40 | 0.68% | 36,939,860 |
| Dec 12, 2025 | 29.64 | 29.64 | 29.10 | 29.20 | 29.20 | -0.95% | 38,423,430 |
| Dec 11, 2025 | 30.24 | 30.42 | 29.38 | 29.48 | 29.48 | -2.12% | 46,492,290 |
| Dec 10, 2025 | 31.16 | 31.18 | 29.88 | 30.12 | 30.12 | -2.96% | 56,354,180 |
| Dec 9, 2025 | 30.86 | 31.26 | 30.30 | 31.04 | 31.04 | 0.71% | 49,672,950 |
| Dec 8, 2025 | 31.50 | 31.50 | 30.30 | 30.82 | 30.82 | -0.32% | 58,013,731 |
| Dec 5, 2025 | 31.34 | 31.68 | 30.52 | 30.92 | 30.92 | -1.28% | 69,750,160 |