Vakif Faktoring A.S. (IST:VAKFA)
Turkey · Delayed Price · Currency is TRY 9.35
-0.35 (-3.61%)
Last updated: Nov 9, 2026, 5:59 PM GMT+3
Vakif Faktoring A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.81 | 9.83 | 9.11 | 9.35 | 9.35 | -3.61% | 9,355,470 |
| Nov 6, 2026 | 9.00 | 9.99 | 8.99 | 9.70 | 9.70 | 6.71% | 14,014,348 |
| Nov 5, 2026 | 8.99 | 9.68 | 8.93 | 9.09 | 9.09 | 2.13% | 7,476,599 |
| Nov 4, 2026 | 8.39 | 9.04 | 8.35 | 8.90 | 8.90 | 6.84% | 8,132,495 |
| Nov 3, 2026 | 8.33 | 8.47 | 8.25 | 8.33 | 8.33 | -0.12% | 2,804,548 |
| Nov 2, 2026 | 8.30 | 8.50 | 7.85 | 8.34 | 8.34 | 0.48% | 5,231,503 |
| Oct 30, 2026 | 8.40 | 8.50 | 8.15 | 8.30 | 8.30 | -1.54% | 8,587,690 |
| Oct 28, 2026 | 8.89 | 9.05 | 8.43 | 8.43 | 8.43 | -5.17% | 4,334,250 |
| Oct 27, 2026 | 8.22 | 9.00 | 8.15 | 8.89 | 8.89 | 8.55% | 5,043,267 |
| Oct 26, 2026 | 8.23 | 8.34 | 8.08 | 8.19 | 8.19 | -0.12% | 2,224,226 |
| Oct 23, 2026 | 8.21 | 8.98 | 7.83 | 8.20 | 8.20 | 0.37% | 9,844,115 |
| Oct 22, 2026 | 8.58 | 8.60 | 8.16 | 8.17 | 8.17 | -4.78% | 4,046,605 |
| Oct 21, 2026 | 8.99 | 9.05 | 8.45 | 8.58 | 8.58 | 2.63% | 12,085,953 |
| Oct 20, 2026 | 8.32 | 8.40 | 8.18 | 8.36 | 8.36 | 0.48% | 3,940,512 |
| Oct 19, 2026 | 8.70 | 8.75 | 8.32 | 8.32 | 8.32 | -4.48% | 3,005,035 |
| Oct 16, 2026 | 8.88 | 8.88 | 8.68 | 8.71 | 8.71 | -2.57% | 3,596,712 |
| Oct 15, 2026 | 8.80 | 8.94 | 8.76 | 8.94 | 8.94 | 1.36% | 3,175,257 |
| Oct 14, 2026 | 9.01 | 9.01 | 8.82 | 8.82 | 8.82 | -2.11% | 2,484,059 |
| Oct 13, 2026 | 9.07 | 9.17 | 8.99 | 9.01 | 9.01 | -0.88% | 2,673,791 |
| Oct 12, 2026 | 9.24 | 9.29 | 9.05 | 9.09 | 9.09 | -1.62% | 5,213,470 |
| Oct 9, 2026 | 9.40 | 9.46 | 9.22 | 9.24 | 9.24 | -0.65% | 8,823,647 |
| Oct 8, 2026 | 9.24 | 9.54 | 9.11 | 9.30 | 9.30 | 1.53% | 22,804,621 |
| Oct 7, 2026 | 9.02 | 9.27 | 8.87 | 9.16 | 9.16 | 1.55% | 26,358,277 |
| Oct 6, 2026 | 9.00 | 9.11 | 8.97 | 9.02 | 9.02 | -0.11% | 3,988,825 |
| Oct 5, 2026 | 9.05 | 9.20 | 9.02 | 9.03 | 9.03 | 0.11% | 4,681,263 |
| Oct 2, 2026 | 9.04 | 9.16 | 8.97 | 9.02 | 9.02 | -0.11% | 5,513,103 |
| Oct 1, 2026 | 8.88 | 9.18 | 8.82 | 9.03 | 9.03 | 2.73% | 14,637,838 |
| Sep 30, 2026 | 9.15 | 9.30 | 8.70 | 8.79 | 8.79 | -5.18% | 5,833,362 |
| Sep 29, 2026 | 9.10 | 9.52 | 9.01 | 9.27 | 9.27 | 1.87% | 10,026,464 |
| Sep 28, 2026 | 9.47 | 9.49 | 8.83 | 9.10 | 9.10 | -4.71% | 5,309,581 |
| Sep 25, 2026 | 9.68 | 9.76 | 9.55 | 9.55 | 9.55 | -1.24% | 3,819,743 |
| 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 |