Skip to main content
logo
Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.910
-0.060 (-3.05%)
Last updated: Mar 2, 2026, 4:46 PM GMT+3

IST:VAKFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.022.041.951.971.97-1.99%52,616,000
Feb 26, 20262.002.101.992.012.010.50%242,495,400
Feb 25, 20262.062.072.002.002.00-2.91%54,167,350
Feb 24, 20262.092.092.052.062.06-1.90%45,164,860
Feb 23, 20262.102.152.082.102.101.45%67,722,280
Feb 20, 20262.082.112.052.072.07-73,583,210
Feb 19, 20262.262.282.052.072.07-8.00%334,032,200
Feb 18, 20262.232.342.212.252.250.90%461,225,500
Feb 17, 20262.222.242.202.232.230.90%73,690,890
Feb 16, 20262.152.262.152.212.213.76%363,607,400
Feb 13, 20262.132.162.112.132.130.47%72,931,630
Feb 12, 20262.072.152.062.122.123.41%165,659,500
Feb 11, 20262.072.092.052.052.05-0.97%83,410,130
Feb 10, 20262.072.102.052.072.07-0.48%82,033,020
Feb 9, 20262.062.092.062.082.081.96%94,520,600
Feb 6, 20262.052.052.012.042.04-67,776,790
Feb 5, 20262.072.092.032.042.04-1.45%74,741,000
Feb 4, 20262.092.112.072.072.07-0.48%76,205,350
Feb 3, 20262.072.112.072.082.080.48%84,721,080
Feb 2, 20262.052.132.032.072.07-360,550,000
Jan 30, 20262.092.102.042.072.07-0.96%78,811,580
Jan 29, 20262.082.122.072.092.091.46%125,084,026
Jan 28, 20262.092.132.042.062.06-0.48%198,499,529
Jan 27, 20262.132.302.072.072.07-1.90%700,130,200
Jan 26, 20262.062.182.052.112.111.93%286,633,100
Jan 23, 20262.082.102.052.072.070.49%120,770,800
Jan 22, 20262.062.102.032.062.060.98%125,668,300
Jan 21, 20262.022.092.022.042.041.49%190,552,600
Jan 20, 20261.972.161.962.012.012.03%746,251,800
Jan 19, 20261.982.031.961.971.97-89,628,690
Jan 16, 20261.982.001.951.971.97-76,947,632
Jan 15, 20261.931.971.921.971.972.07%90,183,770
Jan 14, 20261.932.111.911.931.930.52%782,566,500
Jan 13, 20261.931.981.911.921.92-0.52%170,334,900
Jan 12, 20261.931.941.901.931.930.52%55,384,000
Jan 9, 20261.921.931.901.921.920.52%57,066,070
Jan 8, 20261.891.921.871.911.911.06%39,483,090
Jan 7, 20261.941.951.881.891.89-2.07%51,753,540
Jan 6, 20261.911.951.901.931.931.05%63,953,370
Jan 5, 20261.921.931.891.911.910.53%74,324,660
Jan 2, 20261.851.911.851.901.903.26%74,142,130
Dec 31, 20251.851.861.841.841.84-26,554,430
Dec 30, 20251.861.981.831.841.84-1.08%215,681,500
Dec 29, 20251.911.911.861.861.86-2.11%40,356,980
Dec 26, 20251.941.951.881.901.90-2.06%52,746,360
Dec 25, 20251.961.981.941.941.94-0.51%28,003,220
Dec 24, 20251.912.031.901.951.952.63%178,634,400
Dec 23, 20251.911.941.891.901.90-0.52%75,865,440
Dec 22, 20251.961.961.911.911.91-2.05%48,891,090
Dec 19, 20251.941.951.921.951.951.04%37,209,280