Türkiye Vakiflar Bankasi Türk Anonim Ortakligi (IST:VAKBN)
28.98
+0.30 (1.05%)
Aug 22, 2025, 6:09 PM GMT+3
IST:VAKBN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 28.74 | 29.00 | 28.42 | 28.98 | 28.98 | 1.05% | 19,239,059 |
Aug 21, 2025 | 28.44 | 28.76 | 28.38 | 28.68 | 28.68 | 1.56% | 19,876,690 |
Aug 20, 2025 | 27.68 | 28.36 | 27.54 | 28.24 | 28.24 | 2.10% | 21,589,896 |
Aug 19, 2025 | 27.24 | 27.90 | 26.98 | 27.66 | 27.66 | 1.99% | 16,287,494 |
Aug 18, 2025 | 27.32 | 27.38 | 26.90 | 27.12 | 27.12 | -0.51% | 15,184,765 |
Aug 15, 2025 | 27.48 | 27.50 | 27.20 | 27.26 | 27.26 | -0.73% | 10,185,472 |
Aug 14, 2025 | 27.38 | 27.80 | 27.20 | 27.46 | 27.46 | 0.22% | 17,031,196 |
Aug 13, 2025 | 27.74 | 28.04 | 27.40 | 27.40 | 27.40 | -1.15% | 15,015,542 |
Aug 12, 2025 | 28.16 | 28.30 | 27.62 | 27.72 | 27.72 | -1.56% | 17,515,066 |
Aug 11, 2025 | 28.98 | 29.12 | 28.08 | 28.16 | 28.16 | -2.15% | 19,159,049 |
Aug 8, 2025 | 29.24 | 29.48 | 28.74 | 28.78 | 28.78 | -1.03% | 21,888,757 |
Aug 7, 2025 | 29.70 | 29.76 | 29.08 | 29.08 | 29.08 | -1.02% | 25,294,547 |
Aug 6, 2025 | 29.36 | 29.64 | 28.74 | 29.38 | 29.38 | -0.14% | 15,308,729 |
Aug 5, 2025 | 29.44 | 29.72 | 29.02 | 29.42 | 29.42 | 0.41% | 21,178,268 |
Aug 4, 2025 | 28.98 | 29.64 | 28.98 | 29.30 | 29.30 | 1.52% | 19,901,346 |
Aug 1, 2025 | 28.62 | 29.00 | 28.52 | 28.86 | 28.86 | 0.14% | 11,629,135 |
Jul 31, 2025 | 28.54 | 29.06 | 28.42 | 28.82 | 28.82 | 1.19% | 18,762,600 |
Jul 30, 2025 | 28.32 | 28.64 | 28.26 | 28.48 | 28.48 | 0.64% | 16,133,961 |
Jul 29, 2025 | 28.26 | 28.68 | 28.00 | 28.30 | 28.30 | 0.35% | 17,426,191 |
Jul 28, 2025 | 29.48 | 29.52 | 28.10 | 28.20 | 28.20 | -3.95% | 16,137,397 |
Jul 25, 2025 | 29.42 | 29.46 | 28.72 | 29.36 | 29.36 | -0.20% | 22,762,440 |
Jul 24, 2025 | 28.56 | 29.58 | 28.32 | 29.42 | 29.42 | 3.52% | 28,748,378 |
Jul 23, 2025 | 28.32 | 28.94 | 28.16 | 28.42 | 28.42 | 0.64% | 22,921,277 |
Jul 22, 2025 | 28.42 | 28.78 | 28.14 | 28.24 | 28.24 | -0.56% | 26,334,982 |
Jul 21, 2025 | 28.16 | 28.48 | 28.14 | 28.40 | 28.40 | 1.36% | 21,868,802 |
Jul 18, 2025 | 28.10 | 28.24 | 27.82 | 28.02 | 28.02 | 0.07% | 10,266,796 |
Jul 17, 2025 | 27.02 | 28.02 | 27.00 | 28.00 | 28.00 | 4.32% | 19,350,542 |
Jul 16, 2025 | 27.32 | 27.48 | 26.56 | 26.84 | 26.84 | -1.83% | 14,999,167 |
Jul 14, 2025 | 28.02 | 28.20 | 27.16 | 27.34 | 27.34 | -2.64% | 15,344,084 |
Jul 11, 2025 | 28.16 | 28.26 | 27.62 | 28.08 | 28.08 | 0.93% | 21,131,805 |
Jul 10, 2025 | 28.26 | 28.46 | 27.82 | 27.82 | 27.82 | 1.02% | 33,814,658 |
Jul 9, 2025 | 27.36 | 27.66 | 27.12 | 27.54 | 27.54 | 0.88% | 38,631,656 |
Jul 8, 2025 | 27.52 | 27.64 | 26.80 | 27.30 | 27.30 | -0.07% | 15,609,870 |
Jul 7, 2025 | 27.14 | 27.74 | 27.10 | 27.32 | 27.32 | -1.16% | 15,795,405 |
Jul 4, 2025 | 27.50 | 27.96 | 27.36 | 27.64 | 27.64 | 0.58% | 27,729,766 |
Jul 3, 2025 | 27.96 | 28.30 | 26.88 | 27.48 | 27.48 | 0.29% | 63,937,373 |
Jul 2, 2025 | 26.76 | 27.52 | 26.70 | 27.40 | 27.40 | 2.78% | 44,603,922 |
Jul 1, 2025 | 26.32 | 26.96 | 26.06 | 26.66 | 26.66 | 0.76% | 46,606,543 |
Jun 30, 2025 | 24.68 | 26.60 | 24.66 | 26.46 | 26.46 | 8.09% | 56,805,157 |
Jun 27, 2025 | 25.38 | 25.80 | 24.40 | 24.48 | 24.48 | -3.47% | 44,068,805 |
Jun 26, 2025 | 25.28 | 26.48 | 25.28 | 25.36 | 25.36 | 0.32% | 36,583,434 |
Jun 25, 2025 | 24.76 | 25.66 | 24.44 | 25.28 | 25.28 | 2.35% | 43,306,911 |
Jun 24, 2025 | 24.94 | 25.08 | 24.36 | 24.70 | 24.70 | 2.40% | 28,519,783 |
Jun 23, 2025 | 23.56 | 24.28 | 23.42 | 24.12 | 24.12 | 0.92% | 14,824,663 |
Jun 20, 2025 | 23.78 | 24.22 | 23.74 | 23.90 | 23.90 | 1.70% | 11,588,614 |
Jun 19, 2025 | 23.88 | 24.18 | 23.38 | 23.50 | 23.50 | -1.34% | 16,912,986 |
Jun 18, 2025 | 23.78 | 24.04 | 23.48 | 23.82 | 23.82 | -0.33% | 9,827,942 |
Jun 17, 2025 | 23.68 | 26.10 | 23.38 | 23.90 | 23.90 | 0.67% | 21,889,089 |
Jun 16, 2025 | 23.48 | 23.98 | 23.30 | 23.74 | 23.74 | 0.76% | 24,186,493 |
Jun 13, 2025 | 22.28 | 23.80 | 22.28 | 23.56 | 23.56 | -2.89% | 20,784,925 |