Vakif Faktoring A.S. (IST:VAKFA)
Turkey · Delayed Price · Currency is TRY 9.67
-0.29 (-2.91%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
Vakif Faktoring A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.22 | 10.22 | 9.64 | 9.67 | 9.67 | -2.91% | 3,477,877 |
| Sep 23, 2026 | 10.02 | 10.08 | 9.85 | 9.96 | 9.96 | -0.60% | 4,716,644 |
| Sep 22, 2026 | 10.12 | 10.19 | 9.88 | 10.02 | 10.02 | -0.69% | 6,056,186 |
| Sep 21, 2026 | 9.75 | 10.15 | 9.46 | 10.09 | 10.09 | -1.18% | 10,284,713 |
| Sep 18, 2026 | 10.98 | 10.98 | 10.16 | 10.21 | 10.21 | -4.85% | 6,047,522 |
| Sep 17, 2026 | 10.27 | 10.76 | 10.23 | 10.73 | 10.73 | 3.77% | 9,805,810 |
| Sep 16, 2026 | 10.85 | 10.89 | 10.00 | 10.34 | 10.34 | -4.44% | 6,431,398 |
| Sep 15, 2026 | 11.06 | 11.14 | 10.80 | 10.82 | 10.82 | -2.17% | 3,935,092 |
| Sep 14, 2026 | 11.37 | 11.49 | 11.04 | 11.06 | 11.06 | -3.15% | 6,116,863 |
| Sep 11, 2026 | 11.28 | 11.45 | 11.21 | 11.42 | 11.42 | 1.33% | 6,738,792 |
| Sep 10, 2026 | 11.29 | 11.47 | 11.19 | 11.27 | 11.27 | -0.18% | 4,937,041 |
| Sep 9, 2026 | 11.33 | 11.48 | 11.29 | 11.29 | 11.29 | -0.18% | 6,951,544 |
| Sep 8, 2026 | 11.11 | 11.32 | 11.10 | 11.31 | 11.31 | 1.80% | 6,405,670 |
| Sep 7, 2026 | 11.18 | 11.20 | 11.08 | 11.11 | 11.11 | -0.63% | 5,231,332 |
| Sep 4, 2026 | 11.14 | 11.23 | 11.02 | 11.18 | 11.18 | 0.45% | 4,565,002 |
| Sep 3, 2026 | 10.94 | 11.53 | 10.94 | 11.13 | 11.13 | 1.64% | 13,039,667 |
| Sep 2, 2026 | 11.14 | 11.14 | 10.87 | 10.95 | 10.95 | -1.88% | 4,367,814 |
| Sep 1, 2026 | 11.16 | 11.30 | 11.06 | 11.16 | 11.16 | - | 2,671,389 |
| Aug 31, 2026 | 11.52 | 11.53 | 11.05 | 11.16 | 11.16 | -2.62% | 4,470,795 |
| Aug 28, 2026 | 11.44 | 11.71 | 11.38 | 11.46 | 11.46 | 0.17% | 9,192,800 |
| Aug 27, 2026 | 11.42 | 11.74 | 11.42 | 11.44 | 11.44 | 0.18% | 6,306,173 |
| Aug 26, 2026 | 11.55 | 11.68 | 11.32 | 11.42 | 11.42 | -1.13% | 9,103,858 |
| Aug 25, 2026 | 11.46 | 11.93 | 11.38 | 11.55 | 11.55 | 0.61% | 11,226,370 |
| Aug 24, 2026 | 11.06 | 11.63 | 11.00 | 11.48 | 11.48 | 4.27% | 17,239,093 |
| Aug 21, 2026 | 10.98 | 11.09 | 10.90 | 11.01 | 11.01 | 0.27% | 5,302,774 |
| Aug 20, 2026 | 11.00 | 11.07 | 10.85 | 10.98 | 10.98 | -0.18% | 5,321,495 |
| Aug 19, 2026 | 10.83 | 11.03 | 10.75 | 11.00 | 11.00 | 1.57% | 6,533,118 |
| Aug 18, 2026 | 11.01 | 11.08 | 10.80 | 10.83 | 10.83 | -1.63% | 4,737,012 |
| Aug 17, 2026 | 10.92 | 11.08 | 10.91 | 11.01 | 11.01 | 0.82% | 4,623,368 |
| Aug 14, 2026 | 10.81 | 10.98 | 10.81 | 10.92 | 10.92 | 1.20% | 4,630,221 |
| Aug 13, 2026 | 10.83 | 10.90 | 10.77 | 10.79 | 10.79 | -0.37% | 4,564,156 |
| Aug 12, 2026 | 10.75 | 11.00 | 10.75 | 10.83 | 10.83 | 0.28% | 7,513,977 |
| Aug 11, 2026 | 11.01 | 11.01 | 10.75 | 10.80 | 10.80 | -2.26% | 4,453,659 |
| Aug 10, 2026 | 11.22 | 11.44 | 11.02 | 11.05 | 11.05 | -1.60% | 5,151,370 |
| Aug 7, 2026 | 11.13 | 11.35 | 11.07 | 11.23 | 11.23 | 2.09% | 7,131,143 |
| Aug 6, 2026 | 11.11 | 11.22 | 10.99 | 11.00 | 11.00 | -0.99% | 3,839,737 |
| Aug 5, 2026 | 11.15 | 11.18 | 10.93 | 11.11 | 11.11 | 0.18% | 4,533,657 |
| Aug 4, 2026 | 10.78 | 11.19 | 10.76 | 11.09 | 11.09 | 3.16% | 10,148,817 |
| Aug 3, 2026 | 10.91 | 10.94 | 10.75 | 10.75 | 10.75 | -0.56% | 4,001,697 |
| Jul 31, 2026 | 10.74 | 10.83 | 10.61 | 10.81 | 10.81 | 0.75% | 4,634,726 |
| Jul 30, 2026 | 11.09 | 11.10 | 10.67 | 10.73 | 10.73 | -3.16% | 7,650,645 |
| Jul 29, 2026 | 11.27 | 11.31 | 11.08 | 11.08 | 11.08 | -1.69% | 5,567,643 |
| Jul 28, 2026 | 11.37 | 11.47 | 11.25 | 11.27 | 11.27 | -0.70% | 4,161,017 |
| Jul 27, 2026 | 11.60 | 11.69 | 11.35 | 11.35 | 11.35 | -1.82% | 4,054,663 |
| Jul 24, 2026 | 11.51 | 11.69 | 11.47 | 11.56 | 11.56 | -0.34% | 5,338,314 |
| Jul 23, 2026 | 11.56 | 11.71 | 11.51 | 11.60 | 11.60 | 0.35% | 6,855,262 |
| Jul 22, 2026 | 11.70 | 11.98 | 11.48 | 11.56 | 11.56 | -1.28% | 7,514,027 |
| Jul 21, 2026 | 11.36 | 12.23 | 11.36 | 11.71 | 11.71 | 3.17% | 26,948,324 |
| Jul 20, 2026 | 11.54 | 11.58 | 11.30 | 11.35 | 11.35 | -1.56% | 7,357,558 |
| Jul 17, 2026 | 11.75 | 11.75 | 11.51 | 11.53 | 11.53 | -1.87% | 5,306,939 |