Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey · Delayed Price · Currency is TRY 1.690
-0.020 (-1.17%)
Last updated: May 26, 2026, 12:39 PM GMT+3
IST:VAKFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1.72 | 1.74 | 1.68 | 1.71 | 1.71 | - | 68,621,200 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -2.29% | 50,447,210 |
| Mar 27, 2026 | 1.80 | 1.83 | 1.73 | 1.75 | 1.75 | -1.69% | 133,391,200 |
| Mar 26, 2026 | 1.80 | 1.83 | 1.78 | 1.78 | 1.78 | -1.66% | 49,197,900 |
| 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 |