Vakif Faktoring A.S. (IST:VAKFA)
Turkey
· Delayed Price · Currency is TRY 13.41
+0.09 (0.68%)
Last updated: Apr 29, 2026, 3:21 PM GMT+3
Vakif Faktoring A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.53 | 13.60 | 13.29 | 13.32 | 13.32 | -1.48% | 17,969,060 |
| Apr 27, 2026 | 13.77 | 13.84 | 13.49 | 13.52 | 13.52 | -1.10% | 14,150,740 |
| Apr 24, 2026 | 13.14 | 13.74 | 13.09 | 13.67 | 13.67 | 4.03% | 26,263,890 |
| Apr 22, 2026 | 13.17 | 13.31 | 13.06 | 13.14 | 13.14 | 0.31% | 12,548,050 |
| Apr 21, 2026 | 13.68 | 13.69 | 13.10 | 13.10 | 13.10 | -3.18% | 15,539,070 |
| Apr 20, 2026 | 13.43 | 13.85 | 13.33 | 13.53 | 13.53 | -0.66% | 20,429,330 |
| Apr 17, 2026 | 13.12 | 13.63 | 13.08 | 13.62 | 13.62 | 4.05% | 22,219,157 |
| Apr 16, 2026 | 13.39 | 13.51 | 13.07 | 13.09 | 13.09 | -1.95% | 14,324,530 |
| Apr 15, 2026 | 13.39 | 13.49 | 13.32 | 13.35 | 13.35 | 0.07% | 11,418,710 |
| Apr 14, 2026 | 13.45 | 13.60 | 13.33 | 13.34 | 13.34 | -0.52% | 13,543,150 |
| Apr 13, 2026 | 13.84 | 13.96 | 13.41 | 13.41 | 13.41 | -3.11% | 19,260,670 |
| Apr 10, 2026 | 13.61 | 13.94 | 13.61 | 13.84 | 13.84 | 2.14% | 25,498,790 |
| Apr 9, 2026 | 13.75 | 14.15 | 13.50 | 13.55 | 13.55 | -2.24% | 18,908,470 |
| Apr 8, 2026 | 13.90 | 14.11 | 13.79 | 13.86 | 13.86 | 1.91% | 29,573,590 |
| Apr 7, 2026 | 13.56 | 13.79 | 13.30 | 13.60 | 13.60 | 0.67% | 28,976,310 |
| Apr 6, 2026 | 13.35 | 13.89 | 13.35 | 13.51 | 13.51 | 1.20% | 22,532,570 |
| Apr 3, 2026 | 12.90 | 13.84 | 12.84 | 13.35 | 13.35 | 3.65% | 54,977,820 |
| Apr 2, 2026 | 12.03 | 13.01 | 11.95 | 12.88 | 12.88 | 6.01% | 35,446,650 |
| Apr 1, 2026 | 11.92 | 12.26 | 11.91 | 12.15 | 12.15 | 3.23% | 14,257,480 |
| Mar 31, 2026 | 11.76 | 11.96 | 11.74 | 11.77 | 11.77 | 0.34% | 9,656,662 |
| Mar 30, 2026 | 11.70 | 11.96 | 11.52 | 11.73 | 11.73 | 0.17% | 9,849,493 |
| Mar 27, 2026 | 11.88 | 11.93 | 11.66 | 11.71 | 11.71 | -1.01% | 8,713,125 |
| Mar 26, 2026 | 12.05 | 12.18 | 11.83 | 11.83 | 11.83 | -1.83% | 12,429,296 |
| Mar 25, 2026 | 12.18 | 12.25 | 12.03 | 12.05 | 12.05 | -0.17% | 11,029,250 |
| Mar 24, 2026 | 12.27 | 12.32 | 12.06 | 12.07 | 12.07 | -1.79% | 15,243,210 |
| Mar 23, 2026 | 12.34 | 12.34 | 11.89 | 12.29 | 12.29 | -1.92% | 23,395,360 |
| Mar 19, 2026 | 12.26 | 12.91 | 12.13 | 12.53 | 12.53 | 2.12% | 10,516,760 |
| Mar 18, 2026 | 12.40 | 12.45 | 12.20 | 12.27 | 12.27 | -0.57% | 7,915,256 |
| Mar 17, 2026 | 12.14 | 12.38 | 12.14 | 12.34 | 12.34 | 1.73% | 10,629,650 |
| Mar 16, 2026 | 12.27 | 12.34 | 12.12 | 12.13 | 12.13 | -0.98% | 6,446,740 |
| Mar 13, 2026 | 12.38 | 12.38 | 12.11 | 12.25 | 12.25 | -1.05% | 9,562,261 |
| Mar 12, 2026 | 12.30 | 12.63 | 12.30 | 12.38 | 12.38 | -0.16% | 16,205,054 |
| Mar 11, 2026 | 12.48 | 12.52 | 12.29 | 12.40 | 12.40 | -0.72% | 9,908,955 |
| Mar 10, 2026 | 12.24 | 12.54 | 12.24 | 12.49 | 12.49 | 3.48% | 11,009,440 |
| Mar 9, 2026 | 11.89 | 12.09 | 11.69 | 12.07 | 12.07 | -0.49% | 13,920,060 |
| Mar 6, 2026 | 12.49 | 12.49 | 12.13 | 12.13 | 12.13 | -2.65% | 11,071,280 |
| Mar 5, 2026 | 12.17 | 12.50 | 12.17 | 12.46 | 12.46 | 3.32% | 11,533,390 |
| Mar 4, 2026 | 12.00 | 12.23 | 11.93 | 12.06 | 12.06 | 1.17% | 17,284,150 |
| Mar 3, 2026 | 12.00 | 12.29 | 11.88 | 11.92 | 11.92 | -1.08% | 17,390,830 |
| Mar 2, 2026 | 11.50 | 12.14 | 11.50 | 12.05 | 12.05 | -3.98% | 19,193,780 |
| Feb 27, 2026 | 12.78 | 13.07 | 12.50 | 12.55 | 12.55 | -1.65% | 16,128,380 |
| Feb 26, 2026 | 12.58 | 12.94 | 12.56 | 12.76 | 12.76 | 1.43% | 12,034,140 |
| Feb 25, 2026 | 12.83 | 12.91 | 12.55 | 12.58 | 12.58 | -1.95% | 13,633,900 |
| Feb 24, 2026 | 13.01 | 13.04 | 12.70 | 12.83 | 12.83 | -1.38% | 11,353,200 |
| Feb 23, 2026 | 13.18 | 13.36 | 13.00 | 13.01 | 13.01 | -0.69% | 16,724,910 |
| Feb 20, 2026 | 13.15 | 13.35 | 12.92 | 13.10 | 13.10 | -0.38% | 19,125,600 |
| Feb 19, 2026 | 13.66 | 13.70 | 12.94 | 13.15 | 13.15 | -3.45% | 19,714,120 |
| Feb 18, 2026 | 13.84 | 13.98 | 13.59 | 13.62 | 13.62 | -1.38% | 22,025,104 |
| Feb 17, 2026 | 14.04 | 14.08 | 13.75 | 13.81 | 13.81 | -1.64% | 22,196,680 |
| Feb 16, 2026 | 14.18 | 14.39 | 14.04 | 14.04 | 14.04 | -0.21% | 43,220,210 |
| Feb 13, 2026 | 14.50 | 14.60 | 14.04 | 14.07 | 14.07 | -2.49% | 74,001,880 |
| Feb 12, 2026 | 14.18 | 14.51 | 14.09 | 14.43 | 14.43 | 2.34% | 44,437,100 |
| Feb 11, 2026 | 14.14 | 14.59 | 14.06 | 14.10 | 14.10 | 0.50% | 49,276,580 |
| Feb 10, 2026 | 14.12 | 14.21 | 13.97 | 14.03 | 14.03 | -0.43% | 34,999,150 |
| Feb 9, 2026 | 13.60 | 14.61 | 13.49 | 14.09 | 14.09 | 4.84% | 80,924,780 |
| Feb 6, 2026 | 12.69 | 13.49 | 12.44 | 13.44 | 13.44 | 5.41% | 63,327,800 |
| Feb 5, 2026 | 13.10 | 13.23 | 12.73 | 12.75 | 12.75 | -2.75% | 24,412,148 |
| Feb 4, 2026 | 13.16 | 13.38 | 13.09 | 13.11 | 13.11 | -0.23% | 35,564,270 |
| Feb 3, 2026 | 13.21 | 13.44 | 13.11 | 13.14 | 13.14 | 0.23% | 27,520,740 |
| Feb 2, 2026 | 13.08 | 13.32 | 12.79 | 13.11 | 13.11 | 0.23% | 25,970,800 |
| Jan 30, 2026 | 13.22 | 13.39 | 12.92 | 13.08 | 13.08 | -0.91% | 41,686,230 |
| Jan 29, 2026 | 13.55 | 13.58 | 13.20 | 13.20 | 13.20 | -2.22% | 39,639,200 |
| Jan 28, 2026 | 13.47 | 13.88 | 13.37 | 13.50 | 13.50 | -0.07% | 63,529,331 |
| Jan 27, 2026 | 13.74 | 13.87 | 13.35 | 13.51 | 13.51 | -1.67% | 36,783,070 |
| Jan 26, 2026 | 14.20 | 14.43 | 13.68 | 13.74 | 13.74 | -3.24% | 44,419,560 |
| Jan 23, 2026 | 13.55 | 14.43 | 13.37 | 14.20 | 14.20 | 5.19% | 114,424,100 |
| Jan 22, 2026 | 13.55 | 14.06 | 13.11 | 13.50 | 13.50 | -0.37% | 72,515,830 |
| Jan 21, 2026 | 13.42 | 14.38 | 13.10 | 13.55 | 13.55 | 2.96% | 139,375,776 |
| Jan 20, 2026 | 12.40 | 13.16 | 12.40 | 13.16 | 13.16 | 9.94% | 66,868,729 |
| Jan 19, 2026 | 12.13 | 12.30 | 11.97 | 11.97 | 11.97 | -1.24% | 32,815,190 |
| Jan 16, 2026 | 11.54 | 12.26 | 11.37 | 12.12 | 12.12 | 5.57% | 62,882,938 |
| Jan 15, 2026 | 11.29 | 11.49 | 11.28 | 11.48 | 11.48 | 1.50% | 19,184,450 |
| Jan 14, 2026 | 11.54 | 11.62 | 11.28 | 11.31 | 11.31 | -1.82% | 25,704,600 |
| Jan 13, 2026 | 11.56 | 11.61 | 11.50 | 11.52 | 11.52 | - | 18,185,900 |
| Jan 12, 2026 | 11.50 | 11.83 | 11.46 | 11.52 | 11.52 | 0.17% | 26,546,522 |
| Jan 9, 2026 | 11.37 | 11.78 | 11.28 | 11.50 | 11.50 | 1.32% | 42,690,160 |
| Jan 8, 2026 | 11.49 | 11.50 | 11.23 | 11.35 | 11.35 | -1.39% | 18,507,210 |
| Jan 7, 2026 | 11.88 | 11.89 | 11.46 | 11.51 | 11.51 | -2.70% | 23,055,430 |
| Jan 6, 2026 | 11.82 | 12.00 | 11.77 | 11.83 | 11.83 | 0.08% | 22,406,589 |
| Jan 5, 2026 | 11.74 | 11.94 | 11.54 | 11.82 | 11.82 | 1.29% | 42,101,160 |
| Jan 2, 2026 | 11.28 | 11.85 | 11.28 | 11.67 | 11.67 | 3.83% | 35,802,730 |
| Dec 31, 2025 | 11.22 | 11.44 | 11.22 | 11.24 | 11.24 | 0.36% | 19,014,930 |
| Dec 30, 2025 | 11.40 | 11.47 | 11.11 | 11.20 | 11.20 | -1.50% | 32,568,440 |
| Dec 29, 2025 | 11.45 | 11.90 | 11.36 | 11.37 | 11.37 | -0.70% | 34,060,040 |
| Dec 26, 2025 | 11.70 | 11.72 | 11.44 | 11.45 | 11.45 | -2.14% | 22,975,630 |
| Dec 25, 2025 | 11.67 | 12.09 | 11.67 | 11.70 | 11.70 | 0.34% | 25,714,890 |
| Dec 24, 2025 | 12.16 | 12.23 | 11.66 | 11.66 | 11.66 | -3.87% | 34,376,970 |
| Dec 23, 2025 | 12.60 | 12.73 | 12.13 | 12.13 | 12.13 | -3.73% | 39,153,490 |
| Dec 22, 2025 | 13.05 | 13.10 | 12.60 | 12.60 | 12.60 | -3.30% | 44,877,510 |
| Dec 19, 2025 | 13.13 | 13.19 | 13.02 | 13.03 | 13.03 | -0.69% | 16,972,970 |
| Dec 18, 2025 | 13.23 | 13.39 | 13.11 | 13.12 | 13.12 | -0.15% | 36,164,770 |
| Dec 17, 2025 | 13.31 | 13.48 | 13.13 | 13.14 | 13.14 | -1.20% | 36,978,160 |
| Dec 16, 2025 | 13.46 | 13.60 | 13.29 | 13.30 | 13.30 | -1.12% | 34,606,410 |
| Dec 15, 2025 | 13.10 | 14.17 | 13.07 | 13.45 | 13.45 | 2.91% | 138,760,900 |
| Dec 12, 2025 | 13.37 | 13.42 | 13.07 | 13.07 | 13.07 | -1.95% | 25,426,910 |
| Dec 11, 2025 | 13.48 | 13.59 | 13.26 | 13.33 | 13.33 | -1.26% | 31,188,560 |
| Dec 10, 2025 | 13.83 | 14.15 | 13.50 | 13.50 | 13.50 | -2.32% | 50,651,020 |
| Dec 9, 2025 | 13.95 | 14.40 | 13.78 | 13.82 | 13.82 | -0.58% | 100,741,200 |
| Dec 8, 2025 | 13.72 | 14.25 | 13.27 | 13.90 | 13.90 | 1.31% | 154,448,200 |
| Dec 5, 2025 | 14.15 | 14.16 | 13.66 | 13.72 | 13.72 | -2.97% | 53,395,070 |