Skip to main content
Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.870
+0.030 (1.63%)
Last updated: Apr 29, 2026, 10:26 AM GMT+3

IST:VAKFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.871.891.841.841.84-2.13%51,788,440
Apr 27, 20261.881.901.861.881.88-62,299,180
Apr 24, 20261.891.901.861.881.88-0.53%54,430,810
Apr 22, 20261.921.921.871.891.89-0.53%65,634,680
Apr 21, 20261.911.931.891.901.90-88,709,060
Apr 20, 20261.921.931.891.901.90-2.06%92,702,120
Apr 17, 20261.861.951.851.941.944.30%135,494,700
Apr 16, 20261.901.911.851.861.86-1.06%72,406,760
Apr 15, 20261.841.881.841.881.882.17%49,613,790
Apr 14, 20261.811.861.811.841.842.22%88,777,070
Apr 13, 20261.811.811.781.801.80-2.17%86,691,100
Apr 10, 20261.831.851.821.841.841.66%45,279,910
Apr 9, 20261.821.841.791.811.81-0.55%65,889,630
Apr 8, 20261.801.891.791.821.825.20%252,561,300
Apr 7, 20261.791.811.721.731.73-3.35%93,098,020
Apr 6, 20261.781.801.771.791.791.13%31,890,300
Apr 3, 20261.771.801.751.771.77-51,741,770
Apr 2, 20261.751.771.731.771.77-38,542,760
Apr 1, 20261.741.771.731.771.773.51%51,897,690
Mar 31, 20261.721.741.681.711.71-68,621,200
Mar 30, 20261.751.751.701.711.71-2.29%50,447,213
Mar 27, 20261.801.831.731.751.75-1.69%133,391,200
Mar 26, 20261.801.831.781.781.78-1.66%49,197,900
Mar 25, 20261.831.841.801.811.81-45,177,370
Mar 24, 20261.861.871.811.811.81-2.69%43,351,150
Mar 23, 20261.851.871.781.861.86-0.53%70,721,150
Mar 19, 20261.871.881.851.871.87-16,698,880
Mar 18, 20261.911.911.871.871.87-1.58%30,500,580
Mar 17, 20261.881.931.881.901.901.06%120,586,900
Mar 16, 20261.901.911.861.881.88-0.53%30,544,860
Mar 13, 20261.901.911.871.891.89-1.05%29,160,550
Mar 12, 20261.881.931.871.911.911.06%56,219,720
Mar 11, 20261.891.901.871.891.89-32,930,930
Mar 10, 20261.881.921.861.891.893.28%133,135,000
Mar 9, 20261.831.841.781.831.83-1.08%73,220,860
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