Vakif Faktoring A.S. (IST:VAKFA)
Turkey · Delayed Price · Currency is TRY 8.94
+0.12 (1.36%)
At close: Oct 15, 2026
Vakif Faktoring A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |