Türkiye Vakiflar Bankasi Türk Anonim Ortakligi (IST:VAKBN)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.98
+0.30 (1.05%)
Aug 22, 2025, 6:09 PM GMT+3

IST:VAKBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202528.7429.0028.4228.9828.981.05%19,239,059
Aug 21, 202528.4428.7628.3828.6828.681.56%19,876,690
Aug 20, 202527.6828.3627.5428.2428.242.10%21,589,896
Aug 19, 202527.2427.9026.9827.6627.661.99%16,287,494
Aug 18, 202527.3227.3826.9027.1227.12-0.51%15,184,765
Aug 15, 202527.4827.5027.2027.2627.26-0.73%10,185,472
Aug 14, 202527.3827.8027.2027.4627.460.22%17,031,196
Aug 13, 202527.7428.0427.4027.4027.40-1.15%15,015,542
Aug 12, 202528.1628.3027.6227.7227.72-1.56%17,515,066
Aug 11, 202528.9829.1228.0828.1628.16-2.15%19,159,049
Aug 8, 202529.2429.4828.7428.7828.78-1.03%21,888,757
Aug 7, 202529.7029.7629.0829.0829.08-1.02%25,294,547
Aug 6, 202529.3629.6428.7429.3829.38-0.14%15,308,729
Aug 5, 202529.4429.7229.0229.4229.420.41%21,178,268
Aug 4, 202528.9829.6428.9829.3029.301.52%19,901,346
Aug 1, 202528.6229.0028.5228.8628.860.14%11,629,135
Jul 31, 202528.5429.0628.4228.8228.821.19%18,762,600
Jul 30, 202528.3228.6428.2628.4828.480.64%16,133,961
Jul 29, 202528.2628.6828.0028.3028.300.35%17,426,191
Jul 28, 202529.4829.5228.1028.2028.20-3.95%16,137,397
Jul 25, 202529.4229.4628.7229.3629.36-0.20%22,762,440
Jul 24, 202528.5629.5828.3229.4229.423.52%28,748,378
Jul 23, 202528.3228.9428.1628.4228.420.64%22,921,277
Jul 22, 202528.4228.7828.1428.2428.24-0.56%26,334,982
Jul 21, 202528.1628.4828.1428.4028.401.36%21,868,802
Jul 18, 202528.1028.2427.8228.0228.020.07%10,266,796
Jul 17, 202527.0228.0227.0028.0028.004.32%19,350,542
Jul 16, 202527.3227.4826.5626.8426.84-1.83%14,999,167
Jul 14, 202528.0228.2027.1627.3427.34-2.64%15,344,084
Jul 11, 202528.1628.2627.6228.0828.080.93%21,131,805
Jul 10, 202528.2628.4627.8227.8227.821.02%33,814,658
Jul 9, 202527.3627.6627.1227.5427.540.88%38,631,656
Jul 8, 202527.5227.6426.8027.3027.30-0.07%15,609,870
Jul 7, 202527.1427.7427.1027.3227.32-1.16%15,795,405
Jul 4, 202527.5027.9627.3627.6427.640.58%27,729,766
Jul 3, 202527.9628.3026.8827.4827.480.29%63,937,373
Jul 2, 202526.7627.5226.7027.4027.402.78%44,603,922
Jul 1, 202526.3226.9626.0626.6626.660.76%46,606,543
Jun 30, 202524.6826.6024.6626.4626.468.09%56,805,157
Jun 27, 202525.3825.8024.4024.4824.48-3.47%44,068,805
Jun 26, 202525.2826.4825.2825.3625.360.32%36,583,434
Jun 25, 202524.7625.6624.4425.2825.282.35%43,306,911
Jun 24, 202524.9425.0824.3624.7024.702.40%28,519,783
Jun 23, 202523.5624.2823.4224.1224.120.92%14,824,663
Jun 20, 202523.7824.2223.7423.9023.901.70%11,588,614
Jun 19, 202523.8824.1823.3823.5023.50-1.34%16,912,986
Jun 18, 202523.7824.0423.4823.8223.82-0.33%9,827,942
Jun 17, 202523.6826.1023.3823.9023.900.67%21,889,089
Jun 16, 202523.4823.9823.3023.7423.740.76%24,186,493
Jun 13, 202522.2823.8022.2823.5623.56-2.89%20,784,925