Türkiye Vakiflar Bankasi Türk Anonim Ortakligi (IST:VAKBN)
Turkey · Delayed Price · Currency is TRY 24.58
-0.24 (-0.97%)
Oct 8, 2025, 5:46 PM GMT+3
IST:VAKBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.06 | 25.78 | 24.72 | 24.76 | 24.76 | -0.24% | 74,960,718 |
| Oct 7, 2025 | 25.12 | 25.14 | 24.50 | 24.82 | 24.82 | -1.12% | 39,665,410 |
| Oct 6, 2025 | 26.02 | 26.34 | 24.96 | 25.10 | 25.10 | -2.86% | 29,200,876 |
| Oct 3, 2025 | 26.38 | 26.40 | 25.70 | 25.84 | 25.84 | -1.60% | 34,669,915 |
| Oct 2, 2025 | 26.84 | 27.42 | 25.98 | 26.26 | 26.26 | -2.67% | 56,556,942 |
| Oct 1, 2025 | 25.62 | 27.38 | 25.54 | 26.98 | 26.98 | 5.39% | 77,471,042 |
| Sep 30, 2025 | 25.88 | 25.92 | 25.26 | 25.60 | 25.60 | -0.62% | 38,640,127 |
| Sep 29, 2025 | 26.18 | 26.40 | 25.70 | 25.76 | 25.76 | -1.53% | 29,611,013 |
| Sep 26, 2025 | 27.40 | 27.40 | 26.14 | 26.16 | 26.16 | -4.46% | 36,741,471 |
| Sep 25, 2025 | 27.52 | 27.78 | 27.20 | 27.38 | 27.38 | 0.07% | 45,910,409 |
| Sep 24, 2025 | 27.50 | 27.54 | 26.76 | 27.36 | 27.36 | -0.07% | 43,597,967 |
| Sep 23, 2025 | 27.80 | 27.98 | 27.34 | 27.38 | 27.38 | -2.21% | 60,995,273 |
| Sep 22, 2025 | 28.68 | 29.02 | 28.00 | 28.00 | 28.00 | 2.12% | 138,317,866 |
| Sep 19, 2025 | 27.20 | 27.52 | 27.06 | 27.42 | 27.42 | 1.11% | 56,799,329 |
| Sep 18, 2025 | 27.60 | 27.66 | 27.12 | 27.12 | 27.12 | -1.02% | 43,748,380 |
| Sep 17, 2025 | 28.76 | 28.76 | 27.40 | 27.40 | 27.40 | -4.86% | 97,339,640 |
| Sep 16, 2025 | 28.48 | 28.80 | 28.22 | 28.80 | 28.80 | 1.12% | 15,245,287 |
| Sep 15, 2025 | 26.48 | 28.64 | 25.98 | 28.48 | 28.48 | 6.99% | 33,101,477 |
| Sep 12, 2025 | 26.30 | 26.70 | 26.08 | 26.62 | 26.62 | 1.22% | 23,481,509 |
| Sep 11, 2025 | 27.16 | 27.78 | 26.28 | 26.30 | 26.30 | -3.17% | 28,419,298 |
| Sep 10, 2025 | 26.72 | 27.20 | 26.48 | 27.16 | 27.16 | 1.95% | 19,168,072 |
| Sep 9, 2025 | 26.28 | 26.80 | 26.10 | 26.64 | 26.64 | 1.68% | 19,466,776 |
| Sep 8, 2025 | 26.30 | 26.70 | 25.94 | 26.20 | 26.20 | -3.39% | 18,619,646 |
| Sep 5, 2025 | 27.64 | 27.84 | 26.98 | 27.12 | 27.12 | -1.17% | 26,759,271 |
| Sep 4, 2025 | 26.68 | 27.76 | 26.54 | 27.44 | 27.44 | 3.47% | 20,111,747 |
| Sep 3, 2025 | 28.44 | 28.44 | 26.44 | 26.52 | 26.52 | -6.29% | 20,011,191 |
| Sep 2, 2025 | 28.92 | 29.46 | 26.74 | 28.30 | 28.30 | -1.94% | 30,203,390 |
| Sep 1, 2025 | 28.82 | 29.18 | 28.56 | 28.86 | 28.86 | 0.21% | 11,558,566 |
| Aug 29, 2025 | 29.02 | 29.18 | 28.60 | 28.80 | 28.80 | -0.69% | 15,266,229 |
| Aug 28, 2025 | 29.02 | 29.30 | 28.86 | 29.00 | 29.00 | -0.41% | 15,795,499 |
| Aug 27, 2025 | 29.78 | 29.84 | 28.84 | 29.12 | 29.12 | -2.22% | 17,599,507 |
| Aug 26, 2025 | 29.42 | 30.10 | 29.30 | 29.78 | 29.78 | 1.22% | 29,456,903 |
| Aug 25, 2025 | 29.50 | 29.74 | 29.34 | 29.42 | 29.42 | 1.52% | 23,390,688 |
| 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 |