Skip to main content
Vakif Gayrimenkul Yatirim Ortakligi AS (IST:VKGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.690
+0.040 (1.51%)
Last updated: Dec 8, 2025, 10:43 AM GMT+3

IST:VKGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.672.702.652.652.65-0.75%13,465,684
Dec 4, 20252.722.732.672.672.67-1.48%35,469,607
Dec 3, 20252.712.742.682.712.71-31,867,560
Dec 2, 20252.692.732.672.712.711.12%47,223,970
Dec 1, 20252.592.692.592.682.683.47%32,878,870
Nov 28, 20252.662.672.592.592.59-2.26%23,501,040
Nov 27, 20252.662.682.632.652.65-29,812,782
Nov 26, 20252.662.682.642.652.65-0.38%31,381,210
Nov 25, 20252.672.692.632.662.660.38%48,198,863
Nov 24, 20252.622.682.622.652.650.76%28,801,190
Nov 21, 20252.632.662.592.632.63-36,719,110
Nov 20, 20252.692.702.622.632.63-1.87%54,314,010
Nov 19, 20252.682.712.652.682.680.37%54,033,180
Nov 18, 20252.792.842.662.672.67-3.61%122,632,400
Nov 17, 20252.752.812.692.772.771.09%156,715,700
Nov 14, 20252.672.792.652.742.743.01%92,627,070
Nov 13, 20252.572.682.562.662.663.91%102,594,200
Nov 12, 20252.562.642.542.562.560.79%91,410,490
Nov 11, 20252.492.552.442.542.542.01%98,332,400
Nov 10, 20252.512.522.472.492.49-0.40%34,869,860
Nov 7, 20252.562.562.482.502.50-2.34%35,358,590
Nov 6, 20252.592.602.522.562.56-0.78%48,848,600
Nov 5, 20252.552.602.542.582.580.78%40,167,410
Nov 4, 20252.542.572.502.562.560.79%37,168,680
Nov 3, 20252.522.592.512.542.540.79%49,040,590
Oct 31, 20252.452.542.432.522.522.86%87,612,350
Oct 30, 20252.432.472.432.452.450.82%36,763,270
Oct 28, 20252.422.452.412.432.430.41%14,962,000
Oct 27, 20252.442.492.422.422.42-1.22%37,636,840
Oct 24, 20252.402.472.352.452.451.24%95,870,760
Oct 23, 20252.442.472.382.422.422.98%99,151,780
Oct 22, 20252.332.372.312.352.351.29%31,327,970
Oct 21, 20252.322.342.302.322.32-27,918,720
Oct 20, 20252.252.342.232.322.323.57%38,350,400
Oct 17, 20252.282.282.202.242.24-1.75%36,941,730
Oct 16, 20252.302.322.272.282.28-0.87%29,471,340
Oct 15, 20252.272.312.262.302.301.77%26,168,740
Oct 14, 20252.322.342.262.262.26-2.16%29,222,460
Oct 13, 20252.342.362.312.312.31-2.53%32,421,580
Oct 10, 20252.332.392.332.372.372.16%33,088,070
Oct 9, 20252.372.382.322.322.32-1.28%37,958,640
Oct 8, 20252.372.422.342.352.35-0.84%48,385,480
Oct 7, 20252.352.372.332.372.370.85%24,827,540
Oct 6, 20252.402.422.332.352.35-1.26%34,140,300
Oct 3, 20252.452.452.372.382.38-2.46%24,824,370
Oct 2, 20252.482.502.432.442.44-1.21%28,316,040
Oct 1, 20252.432.512.412.472.471.23%45,727,150
Sep 30, 20252.432.452.412.442.440.41%23,386,620
Sep 29, 20252.442.472.422.432.43-0.82%25,139,660
Sep 26, 20252.512.522.442.452.45-2.78%28,520,230
Sep 25, 20252.522.542.502.522.520.40%38,827,550
Sep 24, 20252.502.542.462.512.510.40%67,096,380
Sep 23, 20252.522.542.482.502.50-1.19%45,286,310
Sep 22, 20252.552.582.522.532.531.20%43,034,150
Sep 19, 20252.472.512.422.502.501.21%76,445,290
Sep 18, 20252.512.562.472.472.47-1.20%53,811,340
Sep 17, 20252.522.532.482.502.50-0.79%52,811,130
Sep 16, 20252.492.522.462.522.521.61%42,182,590
Sep 15, 20252.352.502.322.482.485.53%50,130,540
Sep 12, 20252.382.382.322.352.35-1.26%26,600,970
Sep 11, 20252.502.542.362.382.38-4.80%73,581,980
Sep 10, 20252.542.572.482.502.50-0.79%52,199,340
Sep 9, 20252.512.542.492.522.521.20%46,010,060
Sep 8, 20252.602.602.492.492.49-5.32%55,228,610
Sep 5, 20252.642.702.592.632.630.38%47,802,780
Sep 4, 20252.562.652.562.622.623.15%52,349,110
Sep 3, 20252.592.592.502.542.54-1.93%40,143,470
Sep 2, 20252.712.722.532.592.59-4.07%60,205,100
Sep 1, 20252.652.722.652.702.701.89%53,450,270
Aug 29, 20252.702.712.642.652.65-1.85%40,696,450
Aug 28, 20252.682.742.682.702.701.12%46,847,820
Aug 27, 20252.722.742.672.672.67-1.84%27,011,230
Aug 26, 20252.792.822.712.722.72-2.51%70,025,130
Aug 25, 20252.792.812.762.792.790.72%53,564,430
Aug 22, 20252.742.842.732.772.771.47%105,987,700
Aug 21, 20252.742.782.702.732.73-64,673,530
Aug 20, 20252.732.792.692.732.731.49%116,696,400
Aug 19, 20252.602.722.582.692.693.86%126,206,300
Aug 18, 20252.612.632.582.592.59-0.38%29,354,320
Aug 15, 20252.582.612.562.602.600.78%26,713,270
Aug 14, 20252.622.652.572.582.58-1.53%30,576,040
Aug 13, 20252.632.672.612.622.62-35,637,920
Aug 12, 20252.622.662.592.622.62-56,191,180
Aug 11, 20252.532.642.532.622.623.56%61,753,050
Aug 8, 20252.592.602.522.532.53-2.32%49,361,500
Aug 7, 20252.602.602.532.592.59-3.00%70,988,000
Aug 6, 20252.732.732.662.672.67-1.84%58,039,380
Aug 5, 20252.762.772.712.722.72-1.09%50,024,020
Aug 4, 20252.742.772.722.752.751.10%47,668,730
Aug 1, 20252.792.802.712.722.72-2.16%30,774,410
Jul 31, 20252.722.782.712.782.782.58%53,732,270
Jul 30, 20252.712.722.662.712.710.37%48,548,060
Jul 29, 20252.792.802.702.702.70-3.23%37,862,130
Jul 28, 20252.782.832.752.792.792.20%49,144,000
Jul 25, 20252.682.762.682.732.732.25%49,918,310
Jul 24, 20252.662.712.652.672.671.14%61,952,130
Jul 23, 20252.722.732.632.642.64-2.58%61,572,520
Jul 22, 20252.852.862.692.712.71-3.90%118,785,000
Jul 21, 20252.682.882.682.822.826.02%126,044,500
Jul 18, 20252.672.742.642.662.66-0.37%66,727,900