Skip to main content
logo
Türkiye Vakiflar Bankasi Türk Anonim Ortakligi (IST:VAKBN)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.90
+0.06 (0.25%)
Oct 30, 2025, 12:45 PM GMT+3

IST:VAKBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202523.7024.0223.6823.8423.84-0.08%15,956,393
Oct 27, 202524.3024.4023.5623.8623.86-1.97%30,895,166
Oct 24, 202524.1025.0823.8424.3424.342.44%132,472,474
Oct 23, 202523.5223.8423.2023.7623.761.54%43,322,016
Oct 22, 202523.4823.5823.2223.4023.400.26%40,439,304
Oct 21, 202523.2223.4022.9823.3423.340.78%34,080,069
Oct 20, 202522.4223.3822.1623.1623.164.32%41,442,331
Oct 17, 202522.3022.5621.3822.2022.20-0.89%44,596,508
Oct 16, 202522.2823.0422.2422.4022.400.27%37,998,553
Oct 15, 202522.1822.5021.7422.3422.341.27%47,005,974
Oct 14, 202523.1623.3422.0222.0622.06-4.58%41,114,569
Oct 13, 202523.3223.5023.0023.1223.12-2.53%36,038,705
Oct 10, 202523.6623.9623.4223.7223.720.59%43,801,176
Oct 9, 202524.8024.9423.5623.5823.58-3.68%59,932,510
Oct 8, 202525.0625.7824.4024.4824.48-1.37%85,825,727
Oct 7, 202525.1225.1424.5024.8224.82-1.12%39,665,410
Oct 6, 202526.0226.3424.9625.1025.10-2.86%29,200,876
Oct 3, 202526.3826.4025.7025.8425.84-1.60%34,669,915
Oct 2, 202526.8427.4225.9826.2626.26-2.67%56,556,942
Oct 1, 202525.6227.3825.5426.9826.985.39%77,471,042
Sep 30, 202525.8825.9225.2625.6025.60-0.62%38,640,127
Sep 29, 202526.1826.4025.7025.7625.76-1.53%29,611,013
Sep 26, 202527.4027.4026.1426.1626.16-4.46%36,741,471
Sep 25, 202527.5227.7827.2027.3827.380.07%45,910,409
Sep 24, 202527.5027.5426.7627.3627.36-0.07%43,597,967
Sep 23, 202527.8027.9827.3427.3827.38-2.21%60,995,273
Sep 22, 202528.6829.0228.0028.0028.002.12%138,317,866
Sep 19, 202527.2027.5227.0627.4227.421.11%56,799,329
Sep 18, 202527.6027.6627.1227.1227.12-1.02%43,748,380
Sep 17, 202528.7628.7627.4027.4027.40-4.86%97,339,640
Sep 16, 202528.4828.8028.2228.8028.801.12%15,245,287
Sep 15, 202526.4828.6425.9828.4828.486.99%33,101,477
Sep 12, 202526.3026.7026.0826.6226.621.22%23,481,509
Sep 11, 202527.1627.7826.2826.3026.30-3.17%28,419,298
Sep 10, 202526.7227.2026.4827.1627.161.95%19,168,072
Sep 9, 202526.2826.8026.1026.6426.641.68%19,466,776
Sep 8, 202526.3026.7025.9426.2026.20-3.39%18,619,646
Sep 5, 202527.6427.8426.9827.1227.12-1.17%26,759,271
Sep 4, 202526.6827.7626.5427.4427.443.47%20,111,747
Sep 3, 202528.4428.4426.4426.5226.52-6.29%20,011,191
Sep 2, 202528.9229.4626.7428.3028.30-1.94%30,203,390
Sep 1, 202528.8229.1828.5628.8628.860.21%11,558,566
Aug 29, 202529.0229.1828.6028.8028.80-0.69%15,266,229
Aug 28, 202529.0229.3028.8629.0029.00-0.41%15,795,499
Aug 27, 202529.7829.8428.8429.1229.12-2.22%17,599,507
Aug 26, 202529.4230.1029.3029.7829.781.22%29,456,903
Aug 25, 202529.5029.7429.3429.4229.421.52%23,390,688
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