Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey · Delayed Price · Currency is TRY 1.840
0.00 (0.00%)
At close: Dec 31, 2025
IST:VAKFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 2.02 | 2.06 | 1.99 | 2.00 | 2.00 | -0.99% | 107,583,500 |
| Nov 27, 2025 | 2.04 | 2.09 | 2.01 | 2.02 | 2.02 | -0.49% | 124,184,400 |
| Nov 26, 2025 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.49% | 82,869,870 |
| Nov 25, 2025 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -4.23% | 159,680,300 |
| Nov 24, 2025 | 2.17 | 2.22 | 2.11 | 2.13 | 2.13 | -1.84% | 228,224,913 |
| Nov 21, 2025 | 2.29 | 2.36 | 2.16 | 2.17 | 2.17 | -5.24% | 247,730,100 |
| Nov 20, 2025 | 2.52 | 2.54 | 2.27 | 2.29 | 2.29 | -7.29% | 305,766,900 |
| Nov 19, 2025 | 2.45 | 2.49 | 2.36 | 2.47 | 2.47 | 1.65% | 282,759,200 |
| Nov 18, 2025 | 2.34 | 2.53 | 2.34 | 2.43 | 2.43 | 3.85% | 227,014,500 |
| Nov 17, 2025 | 2.35 | 2.44 | 2.29 | 2.34 | 2.34 | 0.43% | 223,574,400 |
| Nov 14, 2025 | 2.26 | 2.33 | 2.22 | 2.33 | 2.33 | 4.48% | 229,942,400 |
| Nov 13, 2025 | 2.20 | 2.25 | 2.17 | 2.23 | 2.23 | 1.83% | 196,021,300 |
| Nov 12, 2025 | 2.10 | 2.26 | 2.09 | 2.19 | 2.19 | 5.80% | 282,390,800 |
| Nov 11, 2025 | 2.03 | 2.09 | 1.99 | 2.07 | 2.07 | 1.97% | 192,694,100 |
| Nov 10, 2025 | 2.07 | 2.12 | 2.03 | 2.03 | 2.03 | -0.49% | 169,402,300 |
| Nov 7, 2025 | 2.05 | 2.10 | 1.99 | 2.04 | 2.04 | -0.49% | 164,954,500 |
| Nov 6, 2025 | 2.09 | 2.10 | 2.03 | 2.05 | 2.05 | -0.97% | 73,384,820 |
| Nov 5, 2025 | 2.03 | 2.09 | 2.00 | 2.07 | 2.07 | 1.97% | 192,959,600 |
| Nov 4, 2025 | 2.04 | 2.07 | 2.01 | 2.03 | 2.03 | -0.98% | 104,587,900 |
| Nov 3, 2025 | 1.99 | 2.12 | 1.99 | 2.05 | 2.05 | 4.06% | 233,780,900 |
| Oct 31, 2025 | 1.92 | 2.00 | 1.88 | 1.97 | 1.97 | 2.60% | 200,206,800 |
| Oct 30, 2025 | 1.82 | 1.93 | 1.82 | 1.92 | 1.92 | 5.49% | 189,766,300 |
| Oct 28, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 30,382,020 |
| Oct 27, 2025 | 1.87 | 1.89 | 1.81 | 1.82 | 1.82 | -3.19% | 68,117,130 |
| Oct 24, 2025 | 1.82 | 1.90 | 1.81 | 1.88 | 1.88 | 3.87% | 145,166,400 |
| Oct 23, 2025 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -0.55% | 49,625,490 |
| Oct 22, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -0.55% | 67,538,240 |