Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey · Delayed Price · Currency is TRY 1.000
+0.010 (1.01%)
At close: Sep 25, 2026
IST:VAKFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 15,387,821 |
| Sep 24, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 40,468,947 |
| Sep 23, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 38,178,281 |
| Sep 22, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 25,880,869 |
| Sep 21, 2026 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | - | 95,725,538 |
| Sep 18, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 44,553,131 |
| Sep 17, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 89,620,761 |
| Sep 16, 2026 | 1.10 | 1.10 | 0.99 | 1.02 | 1.02 | -6.42% | 139,627,967 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -2.68% | 115,688,654 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 62,975,392 |
| Sep 11, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 56,106,254 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | 75,984,474 |
| Sep 9, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 79,678,188 |
| Sep 8, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | - | 108,395,917 |
| Sep 7, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 41,032,495 |
| Sep 4, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 49,853,805 |
| Sep 3, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 28,010,980 |
| Sep 2, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 32,654,829 |
| Sep 1, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 56,327,503 |
| Aug 31, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 60,960,450 |
| Aug 28, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 39,870,752 |
| Aug 27, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 17,867,110 |
| Aug 26, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 56,896,728 |
| Aug 25, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 19,497,248 |
| Aug 24, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 47,024,962 |
| Aug 21, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 52,697,801 |
| Aug 20, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 43,447,283 |
| Aug 19, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 35,209,293 |
| Aug 18, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 37,879,664 |
| Aug 17, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 48,319,421 |
| Aug 14, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 37,211,268 |
| Aug 13, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | - | 52,850,233 |
| Aug 12, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | - | 62,614,068 |
| Aug 11, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 37,515,805 |
| Aug 10, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 27,946,561 |
| Aug 7, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 32,802,285 |
| Aug 6, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | - | 37,345,157 |
| Aug 5, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 28,638,326 |
| Aug 4, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 37,192,592 |
| Aug 3, 2026 | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 123,500,522 |
| Jul 31, 2026 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 43,504,135 |
| Jul 30, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 30,802,529 |
| Jul 29, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 36,399,359 |
| Jul 28, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.13% | 27,588,961 |
| Jul 27, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 36,045,663 |
| Jul 24, 2026 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 23,762,009 |
| Jul 23, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 21,934,498 |
| Jul 22, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 19,331,902 |
| Jul 21, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | 0.13% | 32,158,529 |
| Jul 20, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 1.29% | 47,494,308 |