Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey · Delayed Price · Currency is TRY 2.080
+0.040 (1.96%)
At close: Feb 9, 2026
IST:VAKFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 2.06 | 2.09 | 2.06 | 2.08 | 2.08 | 1.96% | 94,520,600 |
| Feb 6, 2026 | 2.05 | 2.05 | 2.01 | 2.04 | 2.04 | - | 67,776,790 |
| Feb 5, 2026 | 2.07 | 2.09 | 2.03 | 2.04 | 2.04 | -1.45% | 74,741,000 |
| Feb 4, 2026 | 2.09 | 2.11 | 2.07 | 2.07 | 2.07 | -0.48% | 76,205,350 |
| Feb 3, 2026 | 2.07 | 2.11 | 2.07 | 2.08 | 2.08 | 0.48% | 84,721,080 |
| Feb 2, 2026 | 2.05 | 2.13 | 2.03 | 2.07 | 2.07 | - | 360,550,000 |
| Jan 30, 2026 | 2.09 | 2.10 | 2.04 | 2.07 | 2.07 | -0.96% | 78,811,580 |
| Jan 29, 2026 | 2.08 | 2.12 | 2.07 | 2.09 | 2.09 | 1.46% | 125,084,026 |
| Jan 28, 2026 | 2.09 | 2.13 | 2.04 | 2.06 | 2.06 | -0.48% | 198,499,529 |
| Jan 27, 2026 | 2.13 | 2.30 | 2.07 | 2.07 | 2.07 | -1.90% | 700,130,200 |
| Jan 26, 2026 | 2.06 | 2.18 | 2.05 | 2.11 | 2.11 | 1.93% | 286,633,100 |
| Jan 23, 2026 | 2.08 | 2.10 | 2.05 | 2.07 | 2.07 | 0.49% | 120,770,800 |
| Jan 22, 2026 | 2.06 | 2.10 | 2.03 | 2.06 | 2.06 | 0.98% | 125,668,300 |
| Jan 21, 2026 | 2.02 | 2.09 | 2.02 | 2.04 | 2.04 | 1.49% | 190,552,600 |
| Jan 20, 2026 | 1.97 | 2.16 | 1.96 | 2.01 | 2.01 | 2.03% | 746,251,800 |
| Jan 19, 2026 | 1.98 | 2.03 | 1.96 | 1.97 | 1.97 | - | 89,628,690 |
| Jan 16, 2026 | 1.98 | 2.00 | 1.95 | 1.97 | 1.97 | - | 76,947,632 |
| Jan 15, 2026 | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | 2.07% | 90,183,770 |
| Jan 14, 2026 | 1.93 | 2.11 | 1.91 | 1.93 | 1.93 | 0.52% | 782,566,500 |
| Jan 13, 2026 | 1.93 | 1.98 | 1.91 | 1.92 | 1.92 | -0.52% | 170,334,900 |
| Jan 12, 2026 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | 0.52% | 55,384,000 |
| Jan 9, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 57,066,070 |
| Jan 8, 2026 | 1.89 | 1.92 | 1.87 | 1.91 | 1.91 | 1.06% | 39,483,090 |
| Jan 7, 2026 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -2.07% | 51,753,540 |
| Jan 6, 2026 | 1.91 | 1.95 | 1.90 | 1.93 | 1.93 | 1.05% | 63,953,370 |
| Jan 5, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 74,324,660 |
| Jan 2, 2026 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 3.26% | 74,142,130 |
| Dec 31, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | - | 26,554,430 |
| Dec 30, 2025 | 1.86 | 1.98 | 1.83 | 1.84 | 1.84 | -1.08% | 215,681,500 |
| Dec 29, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -2.11% | 40,356,980 |
| Dec 26, 2025 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | -2.06% | 52,746,360 |
| Dec 25, 2025 | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | -0.51% | 28,003,220 |
| Dec 24, 2025 | 1.91 | 2.03 | 1.90 | 1.95 | 1.95 | 2.63% | 178,634,400 |
| Dec 23, 2025 | 1.91 | 1.94 | 1.89 | 1.90 | 1.90 | -0.52% | 75,865,440 |
| Dec 22, 2025 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.05% | 48,891,090 |
| Dec 19, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 37,209,280 |
| Dec 18, 2025 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -0.52% | 36,355,110 |
| Dec 17, 2025 | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | -1.52% | 35,531,090 |
| Dec 16, 2025 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -1.50% | 36,953,170 |
| Dec 15, 2025 | 2.00 | 2.05 | 1.98 | 2.00 | 2.00 | 1.01% | 175,889,500 |
| Dec 12, 2025 | 1.97 | 2.00 | 1.95 | 1.98 | 1.98 | 1.54% | 101,322,200 |
| Dec 11, 2025 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | - | 38,558,900 |
| Dec 10, 2025 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | -1.52% | 33,064,680 |
| Dec 9, 2025 | 1.98 | 2.02 | 1.96 | 1.98 | 1.98 | 0.51% | 71,918,480 |
| Dec 8, 2025 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | 0.51% | 46,415,100 |
| Dec 5, 2025 | 1.95 | 1.99 | 1.95 | 1.96 | 1.96 | 0.51% | 66,493,280 |
| Dec 4, 2025 | 1.98 | 2.01 | 1.94 | 1.95 | 1.95 | -1.52% | 64,475,180 |
| Dec 3, 2025 | 2.01 | 2.03 | 1.98 | 1.98 | 1.98 | -1.00% | 88,259,030 |
| Dec 2, 2025 | 2.03 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 48,957,540 |
| Dec 1, 2025 | 2.00 | 2.11 | 1.99 | 2.02 | 2.02 | 1.00% | 205,747,995 |