Skip to main content
Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.820
-0.030 (-1.62%)
Last updated: Mar 9, 2026, 4:03 PM GMT+3

IST:VAKFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.891.901.841.851.85-2.12%32,101,270
Mar 5, 20261.881.921.871.891.892.16%53,902,790
Mar 4, 20261.871.881.841.851.85-0.54%60,591,640
Mar 3, 20261.881.911.851.861.86-1.06%41,524,680
Mar 2, 20261.821.911.821.881.88-4.57%62,331,730
Feb 27, 20262.022.041.951.971.97-1.99%52,616,000
Feb 26, 20262.002.101.992.012.010.50%242,495,400
Feb 25, 20262.062.072.002.002.00-2.91%54,167,350
Feb 24, 20262.092.092.052.062.06-1.90%45,164,860
Feb 23, 20262.102.152.082.102.101.45%67,722,280
Feb 20, 20262.082.112.052.072.07-73,583,210
Feb 19, 20262.262.282.052.072.07-8.00%334,032,200
Feb 18, 20262.232.342.212.252.250.90%461,225,500
Feb 17, 20262.222.242.202.232.230.90%73,690,890
Feb 16, 20262.152.262.152.212.213.76%363,607,400
Feb 13, 20262.132.162.112.132.130.47%72,931,630
Feb 12, 20262.072.152.062.122.123.41%165,659,500
Feb 11, 20262.072.092.052.052.05-0.97%83,410,130
Feb 10, 20262.072.102.052.072.07-0.48%82,033,020
Feb 9, 20262.062.092.062.082.081.96%94,520,600
Feb 6, 20262.052.052.012.042.04-67,776,790
Feb 5, 20262.072.092.032.042.04-1.45%74,741,000
Feb 4, 20262.092.112.072.072.07-0.48%76,205,350
Feb 3, 20262.072.112.072.082.080.48%84,721,080
Feb 2, 20262.052.132.032.072.07-360,550,000
Jan 30, 20262.092.102.042.072.07-0.96%78,811,580
Jan 29, 20262.082.122.072.092.091.46%125,084,026
Jan 28, 20262.092.132.042.062.06-0.48%198,499,529
Jan 27, 20262.132.302.072.072.07-1.90%700,130,200
Jan 26, 20262.062.182.052.112.111.93%286,633,100
Jan 23, 20262.082.102.052.072.070.49%120,770,800
Jan 22, 20262.062.102.032.062.060.98%125,668,300
Jan 21, 20262.022.092.022.042.041.49%190,552,600
Jan 20, 20261.972.161.962.012.012.03%746,251,800
Jan 19, 20261.982.031.961.971.97-89,628,690
Jan 16, 20261.982.001.951.971.97-76,947,632
Jan 15, 20261.931.971.921.971.972.07%90,183,770
Jan 14, 20261.932.111.911.931.930.52%782,566,500
Jan 13, 20261.931.981.911.921.92-0.52%170,334,900
Jan 12, 20261.931.941.901.931.930.52%55,384,000
Jan 9, 20261.921.931.901.921.920.52%57,066,070
Jan 8, 20261.891.921.871.911.911.06%39,483,090
Jan 7, 20261.941.951.881.891.89-2.07%51,753,540
Jan 6, 20261.911.951.901.931.931.05%63,953,370
Jan 5, 20261.921.931.891.911.910.53%74,324,660
Jan 2, 20261.851.911.851.901.903.26%74,142,130
Dec 31, 20251.851.861.841.841.84-26,554,430
Dec 30, 20251.861.981.831.841.84-1.08%215,681,500
Dec 29, 20251.911.911.861.861.86-2.11%40,356,980
Dec 26, 20251.941.951.881.901.90-2.06%52,746,360
Dec 25, 20251.961.981.941.941.94-0.51%28,003,220
Dec 24, 20251.912.031.901.951.952.63%178,634,400
Dec 23, 20251.911.941.891.901.90-0.52%75,865,440
Dec 22, 20251.961.961.911.911.91-2.05%48,891,090
Dec 19, 20251.941.951.921.951.951.04%37,209,280
Dec 18, 20251.951.961.931.931.93-0.52%36,355,110
Dec 17, 20251.971.981.941.941.94-1.52%35,531,090
Dec 16, 20252.012.011.971.971.97-1.50%36,953,170
Dec 15, 20252.002.051.982.002.001.01%175,889,500
Dec 12, 20251.972.001.951.981.981.54%101,322,200
Dec 11, 20251.961.981.941.951.95-38,558,900
Dec 10, 20251.981.991.941.951.95-1.52%33,064,680
Dec 9, 20251.982.021.961.981.980.51%71,918,480
Dec 8, 20251.982.001.971.971.970.51%46,415,100
Dec 5, 20251.951.991.951.961.960.51%66,493,280
Dec 4, 20251.982.011.941.951.95-1.52%64,475,180
Dec 3, 20252.012.031.981.981.98-1.00%88,259,030
Dec 2, 20252.032.052.002.002.00-0.99%48,957,540
Dec 1, 20252.002.111.992.022.021.00%205,747,995
Nov 28, 20252.022.061.992.002.00-0.99%107,583,500
Nov 27, 20252.042.092.012.022.02-0.49%124,184,400
Nov 26, 20252.062.062.032.032.03-0.49%82,869,870
Nov 25, 20252.142.142.042.042.04-4.23%159,680,300
Nov 24, 20252.172.222.112.132.13-1.84%228,224,913
Nov 21, 20252.292.362.162.172.17-5.24%247,730,100
Nov 20, 20252.522.542.272.292.29-7.29%305,766,900
Nov 19, 20252.452.492.362.472.471.65%282,759,200
Nov 18, 20252.342.532.342.432.433.85%227,014,500
Nov 17, 20252.352.442.292.342.340.43%223,574,400
Nov 14, 20252.262.332.222.332.334.48%229,942,400
Nov 13, 20252.202.252.172.232.231.83%196,021,300
Nov 12, 20252.102.262.092.192.195.80%282,390,800
Nov 11, 20252.032.091.992.072.071.97%192,694,100
Nov 10, 20252.072.122.032.032.03-0.49%169,402,300
Nov 7, 20252.052.101.992.042.04-0.49%164,954,500
Nov 6, 20252.092.102.032.052.05-0.97%73,384,820
Nov 5, 20252.032.092.002.072.071.97%192,959,600
Nov 4, 20252.042.072.012.032.03-0.98%104,587,900
Nov 3, 20251.992.121.992.052.054.06%233,780,900
Oct 31, 20251.922.001.881.971.972.60%200,206,800
Oct 30, 20251.821.931.821.921.925.49%189,766,300
Oct 28, 20251.821.841.811.821.82-30,382,020
Oct 27, 20251.871.891.811.821.82-3.19%68,117,130
Oct 24, 20251.821.901.811.881.883.87%145,166,400
Oct 23, 20251.831.841.801.811.81-0.55%49,625,490
Oct 22, 20251.851.861.811.821.82-0.55%67,538,240
Oct 21, 20251.811.851.801.831.831.10%81,378,170
Oct 20, 20251.771.861.771.811.812.84%132,861,300
Oct 17, 20251.801.801.741.761.76-1.68%41,478,750
Oct 16, 20251.811.851.791.791.79-0.56%79,106,100