Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey · Delayed Price · Currency is TRY 1.800
-0.010 (-0.55%)
Last updated: Mar 26, 2026, 1:29 PM GMT+3
IST:VAKFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | - | 0.55% | 8,421,944 |
| Mar 25, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | - | 45,177,370 |
| Mar 24, 2026 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -2.69% | 43,351,150 |
| Mar 23, 2026 | 1.85 | 1.87 | 1.78 | 1.86 | 1.86 | -0.53% | 70,721,150 |
| Mar 19, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | - | 16,698,880 |
| Mar 18, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -1.58% | 30,500,580 |
| Mar 17, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 1.06% | 120,586,900 |
| Mar 16, 2026 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | -0.53% | 30,544,860 |
| Mar 13, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -1.05% | 29,160,550 |
| Mar 12, 2026 | 1.88 | 1.93 | 1.87 | 1.91 | 1.91 | 1.06% | 56,219,720 |
| Mar 11, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | - | 32,930,930 |
| Mar 10, 2026 | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | 3.28% | 133,135,000 |
| Mar 9, 2026 | 1.83 | 1.84 | 1.78 | 1.83 | 1.83 | -1.08% | 73,220,860 |
| Mar 6, 2026 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | -2.12% | 32,101,270 |
| Mar 5, 2026 | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | 2.16% | 53,902,790 |
| Mar 4, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 60,591,640 |
| Mar 3, 2026 | 1.88 | 1.91 | 1.85 | 1.86 | 1.86 | -1.06% | 41,524,680 |
| Mar 2, 2026 | 1.82 | 1.91 | 1.82 | 1.88 | 1.88 | -4.57% | 62,331,730 |
| Feb 27, 2026 | 2.02 | 2.04 | 1.95 | 1.97 | 1.97 | -1.99% | 52,616,000 |
| Feb 26, 2026 | 2.00 | 2.10 | 1.99 | 2.01 | 2.01 | 0.50% | 242,495,400 |
| Feb 25, 2026 | 2.06 | 2.07 | 2.00 | 2.00 | 2.00 | -2.91% | 54,167,350 |
| Feb 24, 2026 | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | -1.90% | 45,164,860 |
| Feb 23, 2026 | 2.10 | 2.15 | 2.08 | 2.10 | 2.10 | 1.45% | 67,722,280 |
| Feb 20, 2026 | 2.08 | 2.11 | 2.05 | 2.07 | 2.07 | - | 73,583,210 |
| Feb 19, 2026 | 2.26 | 2.28 | 2.05 | 2.07 | 2.07 | -8.00% | 334,032,200 |
| Feb 18, 2026 | 2.23 | 2.34 | 2.21 | 2.25 | 2.25 | 0.90% | 461,225,500 |
| Feb 17, 2026 | 2.22 | 2.24 | 2.20 | 2.23 | 2.23 | 0.90% | 73,690,890 |
| Feb 16, 2026 | 2.15 | 2.26 | 2.15 | 2.21 | 2.21 | 3.76% | 363,607,400 |
| Feb 13, 2026 | 2.13 | 2.16 | 2.11 | 2.13 | 2.13 | 0.47% | 72,931,630 |
| Feb 12, 2026 | 2.07 | 2.15 | 2.06 | 2.12 | 2.12 | 3.41% | 165,659,500 |
| Feb 11, 2026 | 2.07 | 2.09 | 2.05 | 2.05 | 2.05 | -0.97% | 83,410,130 |
| Feb 10, 2026 | 2.07 | 2.10 | 2.05 | 2.07 | 2.07 | -0.48% | 82,033,020 |
| 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 |