Skip to main content
Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.960
+0.010 (0.51%)
At close: Dec 5, 2025

IST:VAKFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20251.781.821.771.801.801.69%62,504,750
Oct 14, 20251.831.831.761.771.77-2.75%47,471,430
Oct 13, 20251.801.851.781.821.82-67,757,350
Oct 10, 20251.791.821.791.821.822.25%43,155,730
Oct 9, 20251.811.831.781.781.78-0.56%41,155,170
Oct 8, 20251.821.841.781.791.79-2.19%46,917,120
Oct 7, 20251.821.851.791.831.830.55%108,503,600
Oct 6, 20251.851.871.811.821.82-0.55%46,827,120
Oct 3, 20251.881.891.831.831.83-2.14%46,446,220
Oct 2, 20251.911.931.851.871.87-1.58%47,992,610
Oct 1, 20251.891.921.841.901.901.06%88,898,320
Sep 30, 20251.901.951.861.881.88-101,381,200
Sep 29, 20251.961.961.881.881.88-4.08%52,628,940
Sep 26, 20252.022.031.921.961.96-2.97%133,982,200
Sep 25, 20252.092.132.012.022.02-2.42%98,320,590
Sep 24, 20252.102.132.062.072.07-0.48%169,601,500
Sep 23, 20252.072.152.052.082.08-0.48%210,732,200
Sep 22, 20252.052.202.042.092.092.45%384,670,100
Sep 19, 20251.912.061.902.042.047.37%436,037,700
Sep 18, 20251.891.971.871.901.901.60%155,308,500
Sep 17, 20251.901.901.861.871.87-1.06%62,160,750
Sep 16, 20251.841.901.831.891.893.28%118,248,500
Sep 15, 20251.751.901.711.831.835.17%183,193,400
Sep 12, 20251.801.801.721.741.74-2.79%88,795,900
Sep 11, 20251.851.901.781.791.79-3.87%91,094,470
Sep 10, 20251.901.941.861.861.86-1.12%152,190,996
Sep 9, 20251.901.951.871.881.88-0.37%87,719,455
Sep 8, 20251.951.991.881.891.89-3.57%90,351,155
Sep 5, 20251.922.071.891.961.962.56%515,678,703
Sep 4, 20251.861.921.861.911.913.41%70,245,727
Sep 3, 20251.881.881.811.851.85-1.12%64,158,198
Sep 2, 20251.941.961.771.871.87-3.26%145,152,139
Sep 1, 20251.931.951.911.931.930.73%54,460,984
Aug 29, 20251.951.971.901.921.92-1.08%105,648,212
Aug 28, 20251.911.961.911.941.941.84%60,800,155
Aug 27, 20251.981.991.901.901.90-3.55%77,634,512
Aug 26, 20252.002.031.971.971.97-1.40%130,719,511
Aug 25, 20252.032.041.972.002.00-0.69%86,238,541
Aug 22, 20252.032.072.002.022.02-0.35%140,192,268
Aug 21, 20251.972.041.962.022.023.21%135,011,040
Aug 20, 20251.951.991.941.961.961.08%86,428,926
Aug 19, 20251.931.971.921.941.941.09%74,711,298
Aug 18, 20251.921.941.901.921.920.74%63,151,413
Aug 15, 20251.901.911.881.901.900.74%53,729,127
Aug 14, 20251.962.001.881.891.89-3.23%169,333,710
Aug 13, 20251.952.011.941.951.951.09%188,819,996
Aug 12, 20251.951.961.911.931.93-0.36%62,788,241
Aug 11, 20251.951.971.941.941.940.36%59,425,955
Aug 8, 20251.932.001.921.931.930.73%183,469,853
Aug 7, 20252.042.061.911.921.92-5.52%267,104,280
Aug 6, 20252.092.132.022.032.03-7.64%170,161,282
Aug 5, 20252.222.272.192.202.20-0.32%82,002,012
Aug 4, 20252.252.272.192.212.21-0.32%62,374,970
Aug 1, 20252.342.352.182.212.21-4.82%171,989,853
Jul 31, 20252.142.322.112.322.329.93%592,391,416
Jul 30, 20252.222.372.112.112.11-4.13%452,138,419
Jul 29, 20252.182.212.142.212.213.62%99,209,769
Jul 28, 20252.112.162.112.132.131.33%58,254,655
Jul 25, 20252.092.202.042.102.100.33%190,527,567
Jul 24, 20252.112.162.072.092.09-0.33%101,211,755
Jul 23, 20252.042.112.012.102.103.45%96,329,869
Jul 22, 20252.082.132.022.032.03-1.36%94,461,412
Jul 21, 20252.072.122.042.062.060.68%153,504,425
Jul 18, 20252.042.132.032.042.042.10%268,549,423