Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey · Delayed Price · Currency is TRY 2.670
-0.090 (-3.26%)
Last updated: Sep 2, 2025, 10:00 AM GMT+3
IST:VAKFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.77 | 2.80 | 2.53 | 2.67 | - | -3.26% | 101,606,501 |
| Sep 1, 2025 | 2.75 | 2.78 | 2.73 | 2.76 | - | 0.73% | 38,122,691 |
| Aug 29, 2025 | 2.78 | 2.81 | 2.72 | 2.74 | - | -1.08% | 73,953,759 |
| Aug 28, 2025 | 2.73 | 2.80 | 2.73 | 2.77 | - | 1.84% | 42,560,114 |
| Aug 27, 2025 | 2.83 | 2.84 | 2.71 | 2.72 | - | -3.55% | 54,344,169 |
| Aug 26, 2025 | 2.86 | 2.90 | 2.81 | 2.82 | - | -1.40% | 91,503,664 |
| Aug 25, 2025 | 2.90 | 2.91 | 2.81 | 2.86 | - | -0.69% | 60,366,980 |
| Aug 22, 2025 | 2.90 | 2.96 | 2.86 | 2.88 | - | -0.35% | 98,134,590 |
| Aug 21, 2025 | 2.82 | 2.91 | 2.80 | 2.89 | - | 3.21% | 94,507,738 |
| Aug 20, 2025 | 2.79 | 2.84 | 2.77 | 2.80 | - | 1.08% | 60,500,250 |
| Aug 19, 2025 | 2.75 | 2.81 | 2.74 | 2.77 | - | 1.09% | 52,297,916 |
| Aug 18, 2025 | 2.74 | 2.77 | 2.72 | 2.74 | - | 0.74% | 44,205,991 |
| Aug 15, 2025 | 2.71 | 2.73 | 2.69 | 2.72 | - | 0.74% | 37,610,392 |
| Aug 14, 2025 | 2.80 | 2.85 | 2.68 | 2.70 | - | -3.23% | 118,533,695 |
| Aug 13, 2025 | 2.78 | 2.87 | 2.77 | 2.79 | - | 1.09% | 132,174,020 |
| Aug 12, 2025 | 2.78 | 2.80 | 2.73 | 2.76 | - | -0.36% | 43,951,776 |
| Aug 11, 2025 | 2.78 | 2.81 | 2.77 | 2.77 | - | 0.36% | 41,598,174 |
| Aug 8, 2025 | 2.75 | 2.86 | 2.74 | 2.76 | - | 0.73% | 128,428,992 |
| Aug 7, 2025 | 2.91 | 2.94 | 2.73 | 2.74 | - | -5.52% | 186,973,044 |
| Aug 6, 2025 | 2.99 | 3.04 | 2.89 | 2.90 | - | -7.64% | 119,112,979 |
| Aug 5, 2025 | 3.17 | 3.24 | 3.13 | 3.14 | - | -0.32% | 57,401,418 |
| Aug 4, 2025 | 3.22 | 3.24 | 3.13 | 3.15 | - | -0.32% | 43,662,487 |
| Aug 1, 2025 | 3.34 | 3.36 | 3.12 | 3.16 | - | -4.82% | 120,392,902 |
| Jul 31, 2025 | 3.06 | 3.32 | 3.02 | 3.32 | - | 9.93% | 414,674,060 |
| Jul 30, 2025 | 3.17 | 3.38 | 3.02 | 3.02 | - | -4.13% | 316,496,945 |
| Jul 29, 2025 | 3.11 | 3.16 | 3.05 | 3.15 | - | 3.62% | 69,446,843 |
| Jul 28, 2025 | 3.02 | 3.09 | 3.02 | 3.04 | - | 1.33% | 40,778,269 |
| Jul 25, 2025 | 2.98 | 3.14 | 2.92 | 3.00 | - | 0.33% | 133,369,346 |
| Jul 24, 2025 | 3.02 | 3.09 | 2.96 | 2.99 | - | -0.33% | 70,848,237 |
| Jul 23, 2025 | 2.92 | 3.01 | 2.87 | 3.00 | - | 3.45% | 67,430,919 |
| Jul 22, 2025 | 2.97 | 3.04 | 2.89 | 2.90 | - | -1.36% | 66,122,998 |
| Jul 21, 2025 | 2.95 | 3.03 | 2.92 | 2.94 | - | 0.68% | 107,453,172 |
| Jul 18, 2025 | 2.92 | 3.04 | 2.90 | 2.92 | - | 2.10% | 187,984,641 |
| Jul 17, 2025 | 2.62 | 2.86 | 2.62 | 2.86 | - | 10.00% | 136,887,819 |
| Jul 16, 2025 | 2.53 | 2.66 | 2.53 | 2.60 | - | 2.77% | 69,843,342 |
| Jul 14, 2025 | 2.61 | 2.64 | 2.49 | 2.53 | - | -2.69% | 44,751,731 |
| Jul 11, 2025 | 2.60 | 2.68 | 2.57 | 2.60 | - | - | 44,873,240 |
| Jul 10, 2025 | 2.58 | 2.66 | 2.48 | 2.60 | - | 2.36% | 104,296,423 |
| Jul 9, 2025 | 2.36 | 2.58 | 2.35 | 2.54 | - | 8.09% | 175,614,724 |
| Jul 8, 2025 | 2.38 | 2.40 | 2.31 | 2.35 | - | - | 51,155,535 |
| Jul 7, 2025 | 2.35 | 2.47 | 2.29 | 2.35 | - | -1.26% | 121,021,406 |
| Jul 4, 2025 | 2.40 | 2.42 | 2.35 | 2.38 | - | -0.42% | 45,442,486 |
| Jul 3, 2025 | 2.36 | 2.44 | 2.34 | 2.39 | - | 2.58% | 75,963,295 |
| Jul 2, 2025 | 2.40 | 2.42 | 2.31 | 2.33 | - | -1.27% | 57,300,590 |
| Jul 1, 2025 | 2.33 | 2.40 | 2.30 | 2.36 | - | 2.16% | 72,590,036 |
| Jun 30, 2025 | 2.19 | 2.34 | 2.19 | 2.31 | - | 6.45% | 128,629,995 |
| Jun 27, 2025 | 2.16 | 2.21 | 2.13 | 2.17 | - | 0.93% | 56,982,356 |
| Jun 26, 2025 | 2.16 | 2.20 | 2.14 | 2.15 | - | - | 71,561,207 |
| Jun 25, 2025 | 2.16 | 2.24 | 2.13 | 2.15 | - | -0.46% | 109,332,586 |
| Jun 24, 2025 | 2.12 | 2.16 | 2.09 | 2.16 | - | 5.37% | 87,089,615 |