Skip to main content
Vakif Gayrimenkul Yatirim Ortakligi AS (IST:VKGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.770
+0.020 (0.73%)
Last updated: Apr 29, 2026, 2:37 PM GMT+3

IST:VKGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.802.802.752.752.75-1.43%8,358,222
Apr 27, 20262.792.822.792.792.79-17,049,447
Apr 24, 20262.792.802.762.792.79-17,478,820
Apr 22, 20262.772.872.742.792.791.45%72,655,460
Apr 21, 20262.792.822.752.752.75-1.43%34,096,594
Apr 20, 20262.822.822.772.792.79-1.76%32,975,604
Apr 17, 20262.782.852.742.842.842.53%38,899,020
Apr 16, 20262.762.842.752.772.770.73%50,857,030
Apr 15, 20262.742.752.722.752.750.73%32,806,006
Apr 14, 20262.712.752.702.732.731.49%37,494,590
Apr 13, 20262.732.742.692.692.69-3.58%37,685,890
Apr 10, 20262.782.812.782.792.791.09%15,899,020
Apr 9, 20262.722.772.712.762.761.10%23,029,640
Apr 8, 20262.722.752.712.732.733.41%27,760,580
Apr 7, 20262.712.752.612.642.64-2.58%54,436,640
Apr 6, 20262.782.932.702.712.71-1.09%118,817,600
Apr 3, 20262.612.852.612.742.745.38%136,958,074
Apr 2, 20262.592.612.572.602.60-0.76%15,822,222
Apr 1, 20262.612.632.602.622.622.34%16,352,340
Mar 31, 20262.582.602.552.562.56-0.39%14,580,720
Mar 30, 20262.552.592.512.572.571.18%18,256,768
Mar 27, 20262.592.612.532.542.54-1.93%23,127,610
Mar 26, 20262.622.632.572.592.59-1.15%14,058,100
Mar 25, 20262.632.652.602.622.620.38%26,827,100
Mar 24, 20262.722.732.602.612.61-3.33%27,757,750
Mar 23, 20262.692.722.602.702.70-0.74%22,919,060
Mar 19, 20262.732.742.712.722.72-0.73%3,367,780
Mar 18, 20262.742.772.722.742.740.37%14,620,310
Mar 17, 20262.702.752.682.732.731.49%13,640,710
Mar 16, 20262.772.782.682.692.69-2.54%29,106,350
Mar 13, 20262.772.802.732.762.76-0.36%28,364,450
Mar 12, 20262.812.832.752.772.77-1.42%17,734,940
Mar 11, 20262.912.922.782.812.81-3.44%29,840,980
Mar 10, 20262.802.932.802.912.915.05%56,533,520
Mar 9, 20262.762.812.692.772.771.09%47,365,230
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