Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey · Delayed Price · Currency is TRY 1.560
+0.040 (2.63%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:VAKFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.52 | 1.58 | 1.51 | 1.56 | 1.56 | 2.63% | 56,864,671 |
| Jul 13, 2026 | 1.54 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 61,723,725 |
| Jul 10, 2026 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 1.31% | 48,658,038 |
| Jul 9, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 29,356,953 |
| Jul 8, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 36,635,871 |
| Jul 7, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 24,032,619 |
| Jul 6, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 24,545,217 |
| Jul 3, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 23,132,010 |
| Jul 2, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 16,396,973 |
| Jul 1, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 30,368,141 |
| Jun 30, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | - | 29,910,514 |
| Jun 29, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 29,297,839 |
| Jun 26, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 35,985,882 |
| Jun 25, 2026 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | -1.80% | 34,021,060 |
| Jun 24, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 37,340,858 |
| Jun 23, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 21,974,863 |
| Jun 22, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 63,230,430 |
| Jun 19, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | -1.16% | 43,040,140 |
| Jun 18, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 2.37% | 43,593,080 |
| 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 |