Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey · Delayed Price · Currency is TRY 1.710
-0.010 (-0.58%)
Last updated: Jun 17, 2026, 4:16 PM GMT+3
IST:VAKFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 53,488,560 |
| Jun 16, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 50,839,130 |
| Jun 15, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | 1.76% | 57,907,120 |
| Jun 12, 2026 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | 2.41% | 63,397,080 |
| Jun 11, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 30,844,000 |
| Jun 10, 2026 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | - | 260,601,100 |
| Jun 9, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 52,728,060 |
| Jun 8, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 37,935,664 |
| Jun 5, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 57,930,330 |
| Jun 4, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | - | 51,699,450 |
| Jun 3, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 73,804,150 |
| Jun 2, 2026 | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | 1.78% | 82,051,220 |
| Jun 1, 2026 | 1.71 | 1.73 | 1.67 | 1.69 | 1.69 | - | 106,784,000 |
| May 26, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 28,063,135 |
| May 25, 2026 | 1.68 | 1.76 | 1.68 | 1.71 | 1.71 | 1.79% | 322,989,000 |
| May 22, 2026 | 1.59 | 1.70 | 1.58 | 1.68 | 1.68 | 4.35% | 208,974,600 |
| May 21, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -4.17% | 72,401,530 |
| May 20, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 93,438,680 |
| May 18, 2026 | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -2.27% | 84,923,650 |
| May 15, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -2.22% | 66,241,730 |
| May 14, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | - | 105,115,700 |
| May 13, 2026 | 1.87 | 1.89 | 1.79 | 1.80 | 1.80 | -3.23% | 137,959,500 |
| May 12, 2026 | 1.93 | 1.95 | 1.86 | 1.86 | 1.86 | -3.12% | 161,290,600 |
| May 11, 2026 | 1.89 | 1.94 | 1.88 | 1.92 | 1.92 | 2.13% | 239,085,900 |
| May 8, 2026 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | 0.53% | 91,610,420 |
| May 7, 2026 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 1.63% | 83,325,630 |
| May 6, 2026 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | 1.66% | 97,221,740 |
| May 5, 2026 | 1.79 | 1.83 | 1.78 | 1.81 | 1.81 | 1.69% | 77,833,900 |
| May 4, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -2.73% | 81,728,570 |
| Apr 30, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -1.08% | 73,038,850 |
| Apr 29, 2026 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | 0.54% | 55,201,760 |
| Apr 28, 2026 | 1.87 | 1.89 | 1.84 | 1.84 | 1.84 | -2.13% | 51,788,440 |
| Apr 27, 2026 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | - | 62,299,180 |
| Apr 24, 2026 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | -0.53% | 54,430,810 |
| Apr 22, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -0.53% | 65,634,680 |
| Apr 21, 2026 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | - | 88,709,060 |
| Apr 20, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -2.06% | 92,702,120 |
| Apr 17, 2026 | 1.86 | 1.95 | 1.85 | 1.94 | 1.94 | 4.30% | 135,494,700 |
| Apr 16, 2026 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -1.06% | 72,406,760 |
| Apr 15, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 49,613,790 |
| Apr 14, 2026 | 1.81 | 1.86 | 1.81 | 1.84 | 1.84 | 2.22% | 88,777,070 |
| Apr 13, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -2.17% | 86,691,100 |
| Apr 10, 2026 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 1.66% | 45,279,910 |
| Apr 9, 2026 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -0.55% | 65,889,630 |
| Apr 8, 2026 | 1.80 | 1.89 | 1.79 | 1.82 | 1.82 | 5.20% | 252,561,300 |
| Apr 7, 2026 | 1.79 | 1.81 | 1.72 | 1.73 | 1.73 | -3.35% | 93,098,020 |
| Apr 6, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 31,890,300 |
| Apr 3, 2026 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | - | 51,741,770 |
| Apr 2, 2026 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | - | 38,542,760 |
| Apr 1, 2026 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 3.51% | 51,897,690 |