Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey · Delayed Price · Currency is TRY 1.780
-0.050 (-2.73%)
At close: Oct 8, 2025
IST:VAKFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -2.19% | 46,917,121 |
| Oct 7, 2025 | 1.82 | 1.85 | 1.79 | 1.83 | 1.83 | 0.55% | 108,503,600 |
| Oct 6, 2025 | 1.85 | 1.87 | 1.81 | 1.82 | 1.82 | -0.55% | 46,827,120 |
| Oct 3, 2025 | 1.88 | 1.89 | 1.83 | 1.83 | 1.83 | -2.14% | 46,446,220 |
| Oct 2, 2025 | 1.91 | 1.93 | 1.85 | 1.87 | 1.87 | -1.58% | 47,992,610 |
| Oct 1, 2025 | 1.89 | 1.92 | 1.84 | 1.90 | 1.90 | 1.06% | 88,898,320 |
| Sep 30, 2025 | 1.90 | 1.95 | 1.86 | 1.88 | 1.88 | - | 101,381,200 |
| Sep 29, 2025 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -4.08% | 52,628,940 |
| Sep 26, 2025 | 2.02 | 2.03 | 1.92 | 1.96 | 1.96 | -2.97% | 133,982,200 |
| Sep 25, 2025 | 2.09 | 2.13 | 2.01 | 2.02 | 2.02 | -2.42% | 98,320,590 |
| Sep 24, 2025 | 2.10 | 2.13 | 2.06 | 2.07 | 2.07 | -0.48% | 169,601,500 |
| Sep 23, 2025 | 2.07 | 2.15 | 2.05 | 2.08 | 2.08 | -0.48% | 210,732,200 |
| Sep 22, 2025 | 2.05 | 2.20 | 2.04 | 2.09 | 2.09 | 2.45% | 384,670,100 |
| Sep 19, 2025 | 1.91 | 2.06 | 1.90 | 2.04 | 2.04 | 7.37% | 436,037,700 |
| Sep 18, 2025 | 1.89 | 1.97 | 1.87 | 1.90 | 1.90 | 1.60% | 155,308,500 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 62,160,750 |
| Sep 16, 2025 | 1.84 | 1.90 | 1.83 | 1.89 | 1.89 | 3.28% | 118,248,500 |
| Sep 15, 2025 | 1.75 | 1.90 | 1.71 | 1.83 | 1.83 | 5.17% | 183,193,400 |
| Sep 12, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -2.79% | 88,795,900 |
| Sep 11, 2025 | 1.85 | 1.90 | 1.78 | 1.79 | 1.79 | -3.87% | 91,094,470 |
| Sep 10, 2025 | 1.90 | 1.94 | 1.86 | 1.86 | 1.86 | -1.12% | 152,190,996 |
| Sep 9, 2025 | 1.90 | 1.95 | 1.87 | 1.88 | 1.88 | -0.37% | 87,719,455 |
| Sep 8, 2025 | 1.95 | 1.99 | 1.88 | 1.89 | 1.89 | -3.57% | 90,351,155 |
| Sep 5, 2025 | 1.92 | 2.07 | 1.89 | 1.96 | 1.96 | 2.56% | 515,678,703 |
| Sep 4, 2025 | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | 3.41% | 70,245,727 |
| Sep 3, 2025 | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | -1.12% | 64,158,198 |
| Sep 2, 2025 | 1.94 | 1.96 | 1.77 | 1.87 | 1.87 | -3.26% | 145,152,139 |
| Sep 1, 2025 | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | 0.73% | 54,460,984 |
| Aug 29, 2025 | 1.95 | 1.97 | 1.90 | 1.92 | 1.92 | -1.08% | 105,648,212 |
| Aug 28, 2025 | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | 1.84% | 60,800,155 |
| Aug 27, 2025 | 1.98 | 1.99 | 1.90 | 1.90 | 1.90 | -3.55% | 77,634,512 |
| Aug 26, 2025 | 2.00 | 2.03 | 1.97 | 1.97 | 1.97 | -1.40% | 130,719,511 |
| Aug 25, 2025 | 2.03 | 2.04 | 1.97 | 2.00 | 2.00 | -0.69% | 86,238,541 |
| Aug 22, 2025 | 2.03 | 2.07 | 2.00 | 2.02 | 2.02 | -0.35% | 140,192,268 |
| Aug 21, 2025 | 1.97 | 2.04 | 1.96 | 2.02 | 2.02 | 3.21% | 135,011,040 |
| Aug 20, 2025 | 1.95 | 1.99 | 1.94 | 1.96 | 1.96 | 1.08% | 86,428,926 |
| Aug 19, 2025 | 1.93 | 1.97 | 1.92 | 1.94 | 1.94 | 1.09% | 74,711,298 |
| Aug 18, 2025 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | 0.74% | 63,151,413 |
| Aug 15, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | 0.74% | 53,729,127 |
| Aug 14, 2025 | 1.96 | 2.00 | 1.88 | 1.89 | 1.89 | -3.23% | 169,333,710 |
| Aug 13, 2025 | 1.95 | 2.01 | 1.94 | 1.95 | 1.95 | 1.09% | 188,819,996 |
| Aug 12, 2025 | 1.95 | 1.96 | 1.91 | 1.93 | 1.93 | -0.36% | 62,788,241 |
| Aug 11, 2025 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | 0.36% | 59,425,955 |
| Aug 8, 2025 | 1.93 | 2.00 | 1.92 | 1.93 | 1.93 | 0.73% | 183,469,853 |
| Aug 7, 2025 | 2.04 | 2.06 | 1.91 | 1.92 | 1.92 | -5.52% | 267,104,280 |
| Aug 6, 2025 | 2.09 | 2.13 | 2.02 | 2.03 | 2.03 | -7.64% | 170,161,282 |
| Aug 5, 2025 | 2.22 | 2.27 | 2.19 | 2.20 | 2.20 | -0.32% | 82,002,012 |
| Aug 4, 2025 | 2.25 | 2.27 | 2.19 | 2.21 | 2.21 | -0.32% | 62,374,970 |
| Aug 1, 2025 | 2.34 | 2.35 | 2.18 | 2.21 | 2.21 | -4.82% | 171,989,853 |
| Jul 31, 2025 | 2.14 | 2.32 | 2.11 | 2.32 | 2.32 | 9.93% | 592,391,416 |