Vakif Menkul Kiymet Yatirim Ortakligi A.S. (IST:VKFYO)
Turkey
· Delayed Price · Currency is TRY 33.56
-3.72 (-9.98%)
Last updated: Mar 9, 2026, 5:59 PM GMT+3
IST:VKFYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.78 | 36.78 | 33.56 | 33.56 | 33.56 | -9.98% | 604,455 |
| Mar 6, 2026 | 38.96 | 39.60 | 35.04 | 37.28 | 37.28 | 3.56% | 1,067,229 |
| Mar 5, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 9.96% | 287,855 |
| Mar 4, 2026 | 30.00 | 32.74 | 28.98 | 32.74 | 32.74 | 9.94% | 491,278 |
| Mar 3, 2026 | 29.74 | 30.86 | 28.60 | 29.78 | 29.78 | -0.87% | 628,646 |
| Mar 2, 2026 | 30.02 | 31.80 | 29.60 | 30.04 | 30.04 | -8.64% | 883,505 |
| Feb 27, 2026 | 33.30 | 34.96 | 32.00 | 32.88 | 32.88 | -1.26% | 631,124 |
| Feb 26, 2026 | 34.96 | 36.08 | 33.30 | 33.30 | 33.30 | -7.50% | 604,522 |
| Feb 25, 2026 | 37.92 | 37.92 | 34.72 | 36.00 | 36.00 | -5.26% | 855,483 |
| Feb 24, 2026 | 40.40 | 40.50 | 38.00 | 38.00 | 38.00 | -6.17% | 341,541 |
| Feb 23, 2026 | 41.70 | 42.58 | 39.36 | 40.50 | 40.50 | 0.75% | 399,742 |
| Feb 20, 2026 | 39.42 | 40.90 | 39.38 | 40.20 | 40.20 | 1.98% | 334,883 |
| Feb 19, 2026 | 41.00 | 41.00 | 39.22 | 39.42 | 39.42 | -4.83% | 355,224 |
| Feb 18, 2026 | 40.30 | 42.58 | 39.42 | 41.42 | 41.42 | 2.68% | 752,870 |
| Feb 17, 2026 | 41.92 | 42.46 | 40.00 | 40.34 | 40.34 | -3.77% | 603,001 |
| Feb 16, 2026 | 42.60 | 43.48 | 41.20 | 41.92 | 41.92 | -1.60% | 631,985 |
| Feb 13, 2026 | 43.50 | 44.98 | 42.06 | 42.60 | 42.60 | -1.57% | 401,957 |
| Feb 12, 2026 | 42.52 | 44.50 | 42.52 | 43.28 | 43.28 | -1.99% | 540,105 |
| Feb 11, 2026 | 44.04 | 45.84 | 43.00 | 44.16 | 44.16 | 0.18% | 548,074 |
| Feb 10, 2026 | 45.50 | 45.50 | 43.90 | 44.08 | 44.08 | -3.46% | 459,066 |
| Feb 9, 2026 | 44.00 | 47.52 | 42.70 | 45.66 | 45.66 | 2.93% | 636,730 |
| Feb 6, 2026 | 45.96 | 46.44 | 43.88 | 44.36 | 44.36 | -3.36% | 424,429 |
| Feb 5, 2026 | 46.70 | 46.90 | 45.56 | 45.90 | 45.90 | -1.71% | 331,301 |
| Feb 4, 2026 | 46.34 | 47.50 | 45.52 | 46.70 | 46.70 | 0.56% | 549,103 |
| Feb 3, 2026 | 46.88 | 48.10 | 46.00 | 46.44 | 46.44 | -3.89% | 542,028 |
| Feb 2, 2026 | 45.00 | 51.00 | 43.46 | 48.32 | 48.32 | 1.51% | 790,520 |
| Jan 30, 2026 | 48.90 | 51.00 | 47.50 | 47.60 | 47.60 | -5.65% | 649,338 |
| Jan 29, 2026 | 47.00 | 51.00 | 44.66 | 50.45 | 50.45 | 7.34% | 1,060,418 |
| Jan 28, 2026 | 49.40 | 49.78 | 47.00 | 47.00 | 47.00 | -5.70% | 769,149 |
| Jan 27, 2026 | 49.32 | 53.40 | 48.60 | 49.84 | 49.84 | -3.22% | 941,525 |
| Jan 26, 2026 | 48.98 | 52.65 | 44.34 | 51.50 | 51.50 | 5.14% | 1,383,205 |
| Jan 23, 2026 | 53.40 | 54.90 | 48.32 | 48.98 | 48.98 | -8.45% | 1,311,278 |
| Jan 22, 2026 | 56.75 | 56.75 | 53.00 | 53.50 | 53.50 | -5.81% | 670,935 |
| Jan 21, 2026 | 56.50 | 60.85 | 53.25 | 56.80 | 56.80 | -3.57% | 1,080,108 |
| Jan 20, 2026 | 55.20 | 60.50 | 53.00 | 58.90 | 58.90 | 6.70% | 1,419,647 |
| Jan 19, 2026 | 50.20 | 55.20 | 48.00 | 55.20 | 55.20 | 9.96% | 1,229,193 |
| Jan 16, 2026 | 45.40 | 50.20 | 43.00 | 50.20 | 50.20 | 9.89% | 1,740,747 |
| Jan 15, 2026 | 47.72 | 49.00 | 44.88 | 45.68 | 45.68 | -8.24% | 1,257,886 |
| Jan 14, 2026 | 50.00 | 50.85 | 47.50 | 49.78 | 49.78 | 7.66% | 1,823,235 |
| Jan 13, 2026 | 44.00 | 46.24 | 43.02 | 46.24 | 46.24 | 9.99% | 453,193 |
| Jan 12, 2026 | 35.68 | 42.04 | 35.68 | 42.04 | 42.04 | 9.99% | 616,301 |
| Jan 9, 2026 | 35.76 | 38.50 | 35.76 | 38.22 | 38.22 | 0.05% | 172,414 |
| Jan 8, 2026 | 38.54 | 38.54 | 38.20 | 38.20 | 38.20 | -0.26% | 164,219 |
| Jan 7, 2026 | 38.48 | 38.48 | 38.00 | 38.30 | 38.30 | -0.47% | 259,680 |
| Jan 6, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 4.00% | 277,410 |
| Jan 5, 2026 | 36.34 | 37.00 | 36.00 | 37.00 | 37.00 | 0.27% | 373,815 |
| Jan 2, 2026 | 34.20 | 38.00 | 34.20 | 36.90 | 36.90 | -2.89% | 241,775 |
| Dec 31, 2025 | 36.12 | 38.14 | 36.12 | 38.00 | 38.00 | -2.31% | 334,401 |
| Dec 30, 2025 | 39.98 | 39.98 | 38.90 | 38.90 | 38.90 | -4.23% | 325,164 |
| Dec 29, 2025 | 42.86 | 42.86 | 40.62 | 40.62 | 40.62 | -0.93% | 281,222 |
| Dec 26, 2025 | 38.72 | 42.00 | 38.72 | 41.00 | 41.00 | 5.89% | 284,141 |
| Dec 25, 2025 | 43.00 | 43.00 | 38.72 | 38.72 | 38.72 | -10.00% | 326,444 |
| Dec 24, 2025 | 43.02 | 43.06 | 43.02 | 43.02 | 43.02 | 1.22% | 229,136 |
| Dec 23, 2025 | 42.50 | 42.50 | 42.48 | 42.50 | 42.50 | 7.76% | 474,101 |
| Dec 22, 2025 | 36.02 | 39.44 | 36.02 | 39.44 | 39.44 | 2.44% | 329,283 |
| Dec 19, 2025 | 36.16 | 38.96 | 36.16 | 38.50 | 38.50 | 7.84% | 229,139 |
| Dec 18, 2025 | 38.88 | 38.88 | 35.70 | 35.70 | 35.70 | -8.79% | 569,445 |
| Dec 17, 2025 | 34.22 | 39.14 | 34.22 | 39.14 | 39.14 | 5.67% | 699,972 |
| Dec 16, 2025 | 41.08 | 41.08 | 37.04 | 37.04 | 37.04 | -9.97% | 326,061 |
| Dec 15, 2025 | 41.22 | 41.22 | 41.14 | 41.14 | 41.14 | -0.19% | 535,549 |
| Dec 12, 2025 | 38.80 | 41.22 | 38.80 | 41.22 | 41.22 | 8.42% | 726,144 |
| Dec 11, 2025 | 34.86 | 38.02 | 34.86 | 38.02 | 38.02 | -1.81% | 1,113,616 |
| Dec 10, 2025 | 37.08 | 39.00 | 31.98 | 38.72 | 38.72 | 9.01% | 3,210,940 |
| Dec 9, 2025 | 35.52 | 35.52 | 33.82 | 35.52 | 35.52 | 9.97% | 2,602,741 |
| Dec 8, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 9.94% | 276,532 |
| Dec 5, 2025 | 29.36 | 29.38 | 28.50 | 29.38 | 29.38 | 9.96% | 679,868 |
| Dec 4, 2025 | 25.52 | 26.72 | 25.06 | 26.72 | 26.72 | 9.96% | 930,825 |
| Dec 3, 2025 | 22.10 | 24.30 | 21.12 | 24.30 | 24.30 | 9.95% | 772,494 |
| Dec 2, 2025 | 21.68 | 22.76 | 21.40 | 22.10 | 22.10 | 1.66% | 358,977 |
| Dec 1, 2025 | 21.74 | 23.00 | 21.10 | 21.74 | 21.74 | -0.55% | 453,566 |
| Nov 28, 2025 | 22.94 | 23.00 | 21.54 | 21.86 | 21.86 | -8.07% | 535,302 |
| Nov 27, 2025 | 23.50 | 24.42 | 21.90 | 23.78 | 23.78 | 4.48% | 824,860 |
| Nov 26, 2025 | 20.52 | 22.76 | 20.52 | 22.76 | 22.76 | 9.95% | 624,422 |
| Nov 25, 2025 | 20.90 | 21.38 | 20.52 | 20.70 | 20.70 | -1.43% | 139,548 |
| Nov 24, 2025 | 21.20 | 21.38 | 20.80 | 21.00 | 21.00 | -0.76% | 173,561 |
| Nov 21, 2025 | 20.52 | 21.80 | 20.52 | 21.16 | 21.16 | 2.72% | 301,740 |
| Nov 20, 2025 | 20.70 | 20.88 | 20.52 | 20.60 | 20.60 | -0.58% | 140,357 |
| Nov 19, 2025 | 21.00 | 21.28 | 20.60 | 20.72 | 20.72 | -1.33% | 204,479 |
| Nov 18, 2025 | 21.38 | 21.48 | 20.98 | 21.00 | 21.00 | -2.33% | 241,534 |
| Nov 17, 2025 | 21.50 | 21.80 | 20.70 | 21.50 | 21.50 | 1.32% | 294,640 |
| Nov 14, 2025 | 21.20 | 21.50 | 20.90 | 21.22 | 21.22 | -0.38% | 74,933 |
| Nov 13, 2025 | 21.38 | 21.90 | 20.80 | 21.30 | 21.30 | -0.37% | 138,826 |
| Nov 12, 2025 | 21.44 | 21.56 | 21.06 | 21.38 | 21.38 | -0.09% | 122,715 |
| Nov 11, 2025 | 22.02 | 22.02 | 21.00 | 21.40 | 21.40 | -3.69% | 148,324 |
| Nov 10, 2025 | 23.40 | 23.40 | 21.90 | 22.22 | 22.22 | -2.71% | 109,969 |
| Nov 7, 2025 | 23.10 | 23.40 | 22.36 | 22.84 | 22.84 | -0.95% | 193,119 |
| Nov 6, 2025 | 23.48 | 23.48 | 22.54 | 23.06 | 23.06 | 0.26% | 110,145 |
| Nov 5, 2025 | 22.80 | 23.48 | 22.34 | 23.00 | 23.00 | 0.44% | 209,695 |
| Nov 4, 2025 | 22.24 | 22.98 | 22.00 | 22.90 | 22.90 | 2.97% | 212,094 |
| Nov 3, 2025 | 22.00 | 22.46 | 21.80 | 22.24 | 22.24 | 1.09% | 254,073 |
| Oct 31, 2025 | 21.78 | 22.40 | 21.52 | 22.00 | 22.00 | 1.01% | 207,900 |
| Oct 30, 2025 | 21.94 | 21.94 | 21.60 | 21.78 | 21.78 | -1.09% | 160,023 |
| Oct 28, 2025 | 22.26 | 22.26 | 21.60 | 22.02 | 22.02 | 0.18% | 45,448 |
| Oct 27, 2025 | 22.48 | 22.98 | 21.72 | 21.98 | 21.98 | -2.22% | 147,539 |
| Oct 24, 2025 | 21.34 | 22.68 | 21.10 | 22.48 | 22.48 | 6.84% | 212,942 |
| Oct 23, 2025 | 21.46 | 21.88 | 21.00 | 21.04 | 21.04 | -1.96% | 70,043 |
| Oct 22, 2025 | 21.52 | 21.90 | 21.30 | 21.46 | 21.46 | -0.28% | 106,655 |
| Oct 21, 2025 | 20.80 | 21.90 | 20.22 | 21.52 | 21.52 | 3.46% | 129,527 |
| Oct 20, 2025 | 20.50 | 21.28 | 20.12 | 20.80 | 20.80 | 1.36% | 79,663 |
| Oct 17, 2025 | 20.90 | 21.00 | 20.00 | 20.52 | 20.52 | -2.29% | 150,034 |