Vakif Faktoring A.S. (IST:VAKFA)
Turkey · Delayed Price · Currency is TRY 10.81
+0.01 (0.09%)
Last updated: Aug 12, 2026, 12:20 PM GMT+3
Vakif Faktoring A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 10.76 | 10.84 | 10.76 | 10.80 | - | - | 330,859 |
| 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 |
| Jul 16, 2026 | 11.63 | 11.84 | 11.62 | 11.75 | 11.75 | 1.12% | 5,738,914 |
| Jul 14, 2026 | 11.60 | 11.67 | 11.51 | 11.62 | 11.62 | 0.17% | 4,722,611 |
| Jul 13, 2026 | 11.72 | 11.75 | 11.60 | 11.60 | 11.60 | -1.53% | 3,969,560 |
| Jul 10, 2026 | 11.65 | 11.85 | 11.64 | 11.78 | 11.78 | 1.12% | 4,964,268 |
| Jul 9, 2026 | 11.66 | 11.80 | 11.57 | 11.65 | 11.65 | - | 3,926,660 |
| Jul 8, 2026 | 11.94 | 11.94 | 11.65 | 11.65 | 11.65 | -2.59% | 6,830,525 |
| Jul 7, 2026 | 11.87 | 12.13 | 11.84 | 11.96 | 11.96 | 0.84% | 7,704,287 |
| Jul 6, 2026 | 12.02 | 12.07 | 11.85 | 11.86 | 11.86 | -1.17% | 5,908,380 |
| Jul 3, 2026 | 12.06 | 12.10 | 11.98 | 12.00 | 12.00 | -0.41% | 5,853,732 |
| Jul 2, 2026 | 12.01 | 12.11 | 11.99 | 12.05 | 12.05 | 0.42% | 6,364,161 |
| Jul 1, 2026 | 12.03 | 12.08 | 11.95 | 12.00 | 12.00 | -0.25% | 7,624,874 |
| Jun 30, 2026 | 12.00 | 12.14 | 11.93 | 12.03 | 12.03 | 0.59% | 7,716,727 |
| Jun 29, 2026 | 12.15 | 12.20 | 11.96 | 11.96 | 11.96 | -0.83% | 6,624,984 |
| Jun 26, 2026 | 12.16 | 12.38 | 12.03 | 12.06 | 12.06 | -1.07% | 7,173,165 |
| Jun 25, 2026 | 12.10 | 12.36 | 12.07 | 12.19 | 12.19 | 1.08% | 14,064,753 |
| Jun 24, 2026 | 12.29 | 12.35 | 12.05 | 12.06 | 12.06 | -1.87% | 6,240,345 |
| Jun 23, 2026 | 12.25 | 12.38 | 12.20 | 12.29 | 12.29 | 0.41% | 6,985,437 |
| Jun 22, 2026 | 12.29 | 12.38 | 12.17 | 12.24 | 12.24 | -0.33% | 7,906,098 |
| Jun 19, 2026 | 12.46 | 12.46 | 12.25 | 12.28 | 12.28 | -1.52% | 7,652,135 |
| Jun 18, 2026 | 12.59 | 12.59 | 12.46 | 12.47 | 12.47 | -0.32% | 11,093,960 |
| Jun 17, 2026 | 12.84 | 12.84 | 12.40 | 12.51 | 12.51 | -2.49% | 8,434,630 |
| Jun 16, 2026 | 13.04 | 13.07 | 12.76 | 12.83 | 12.83 | -1.38% | 13,076,190 |
| Jun 15, 2026 | 12.90 | 13.16 | 12.80 | 13.01 | 13.01 | 3.25% | 26,254,290 |
| Jun 12, 2026 | 12.62 | 12.78 | 12.47 | 12.60 | 12.60 | 1.04% | 12,999,750 |
| Jun 11, 2026 | 12.40 | 12.79 | 12.28 | 12.47 | 12.47 | 1.14% | 29,301,490 |
| Jun 10, 2026 | 12.18 | 12.84 | 12.07 | 12.33 | 12.33 | 1.23% | 38,132,930 |
| Jun 9, 2026 | 12.22 | 12.27 | 12.00 | 12.18 | 12.18 | -0.16% | 12,944,600 |
| Jun 8, 2026 | 12.11 | 12.47 | 11.96 | 12.20 | 12.20 | 0.74% | 7,623,775 |
| Jun 5, 2026 | 12.40 | 12.42 | 11.89 | 12.11 | 12.11 | -1.94% | 7,660,780 |
| Jun 4, 2026 | 12.43 | 12.62 | 12.31 | 12.35 | 12.35 | -0.40% | 10,516,610 |
| Jun 3, 2026 | 12.70 | 12.70 | 12.39 | 12.40 | 12.40 | -2.52% | 9,456,804 |