Skip to main content
Vakif Gayrimenkul Yatirim Ortakligi AS (IST:VKGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.770
+0.030 (1.09%)
At close: Mar 9, 2026

IST:VKGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.732.812.672.742.74-36,628,760
Mar 5, 20262.542.752.542.742.748.30%34,698,500
Mar 4, 20262.542.582.512.532.53-0.78%34,095,100
Mar 3, 20262.602.622.542.552.55-1.54%21,384,360
Mar 2, 20262.552.642.552.592.59-4.43%26,571,070
Feb 27, 20262.782.822.682.712.71-2.17%24,065,930
Feb 26, 20262.702.802.662.772.772.97%23,164,770
Feb 25, 20262.782.782.682.692.69-2.89%23,361,720
Feb 24, 20262.812.812.762.772.77-1.42%17,872,850
Feb 23, 20262.822.862.802.812.811.08%25,267,410
Feb 20, 20262.782.832.752.782.78-24,656,540
Feb 19, 20262.962.972.782.782.78-5.44%34,212,440
Feb 18, 20263.043.062.942.942.94-2.97%49,486,000
Feb 17, 20263.053.103.033.033.03-1.94%28,895,180
Feb 16, 20263.093.173.043.093.090.65%65,086,470
Feb 13, 20263.023.112.993.073.070.99%44,603,440
Feb 12, 20262.903.092.903.043.045.19%67,706,600
Feb 11, 20262.892.922.872.892.89-0.34%30,046,320
Feb 10, 20262.892.942.892.902.900.35%30,740,520
Feb 9, 20262.862.912.862.892.891.76%27,810,460
Feb 6, 20262.912.912.812.842.84-2.41%35,262,380
Feb 5, 20262.952.972.902.912.91-1.02%49,078,270
Feb 4, 20262.982.992.912.942.94-1.01%54,317,844
Feb 3, 20262.963.022.942.972.970.68%36,574,350
Feb 2, 20262.892.972.852.952.951.03%52,688,010
Jan 30, 20263.033.032.892.922.92-3.31%60,149,240
Jan 29, 20263.023.073.013.023.020.33%77,286,790
Jan 28, 20263.043.063.003.013.01-0.99%47,398,830
Jan 27, 20263.083.083.033.043.04-0.98%52,085,930
Jan 26, 20263.063.082.993.073.07-0.32%57,486,830
Jan 23, 20263.133.193.073.083.08-1.91%56,345,880
Jan 22, 20263.133.193.033.143.140.32%75,368,280
Jan 21, 20262.943.222.833.133.136.83%79,772,410
Jan 20, 20262.742.962.742.932.936.93%178,741,800
Jan 19, 20262.752.782.712.742.740.37%117,006,400
Jan 16, 20262.682.742.672.732.731.87%59,040,290
Jan 15, 20262.632.692.602.682.681.90%64,829,400
Jan 14, 20262.652.672.622.632.63-0.38%32,843,520
Jan 13, 20262.662.662.602.642.64-0.38%48,091,760
Jan 12, 20262.662.692.652.652.65-20,446,630
Jan 9, 20262.632.682.602.652.651.15%48,114,530
Jan 8, 20262.552.632.522.622.622.75%38,873,880
Jan 7, 20262.572.582.532.552.55-0.78%35,507,280
Jan 6, 20262.542.572.532.572.571.18%33,798,870
Jan 5, 20262.542.552.522.542.540.40%26,237,540
Jan 2, 20262.502.552.492.532.532.02%26,382,380
Dec 31, 20252.482.512.482.482.48-16,179,280
Dec 30, 20252.482.512.462.482.48-19,776,800
Dec 29, 20252.552.562.482.482.48-2.75%13,056,836
Dec 26, 20252.562.572.542.552.55-0.39%11,493,160
Dec 25, 20252.552.572.552.562.560.79%7,880,571
Dec 24, 20252.612.622.532.542.54-3.05%20,111,000
Dec 23, 20252.552.632.532.622.622.75%30,134,440
Dec 22, 20252.582.592.542.552.55-0.78%16,550,570
Dec 19, 20252.622.622.572.572.57-1.91%13,146,760
Dec 18, 20252.632.642.612.622.62-8,233,529
Dec 17, 20252.632.642.622.622.62-0.38%9,589,442
Dec 16, 20252.662.662.622.632.63-1.13%16,264,160
Dec 15, 20252.632.712.602.662.661.53%47,147,490
Dec 12, 20252.632.652.602.622.62-0.38%30,668,900
Dec 11, 20252.672.692.622.632.63-1.13%23,309,070
Dec 10, 20252.682.702.662.662.66-0.75%19,212,814
Dec 9, 20252.692.702.662.682.68-14,104,670
Dec 8, 20252.672.702.662.682.681.13%19,785,530
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