Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey · Delayed Price · Currency is TRY 1.190
+0.010 (0.85%)
Last updated: Aug 11, 2026, 5:59 PM GMT+3
IST:VAKFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 43,641,852 |
| 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% | 36,399,350 |
| 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 |
| Jul 17, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -1.27% | 20,491,537 |
| Jul 16, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.64% | 32,211,722 |
| Jul 14, 2026 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 2.63% | 68,237,605 |
| Jul 13, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -1.94% | 74,068,470 |
| Jul 10, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 1.31% | 58,389,645 |
| Jul 9, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.65% | 35,228,343 |
| Jul 8, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.75% | 43,963,045 |
| Jul 7, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.62% | 28,839,142 |
| Jul 6, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.62% | 29,454,260 |
| Jul 3, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.61% | 27,758,412 |
| Jul 2, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.61% | 19,676,367 |
| Jul 1, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.61% | 36,441,769 |
| Jun 30, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 35,892,616 |
| Jun 29, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.21% | 35,157,406 |
| Jun 26, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.61% | 43,183,058 |
| Jun 25, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -1.80% | 40,825,279 |
| Jun 24, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.60% | 44,809,029 |
| Jun 23, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.18% | 26,369,835 |
| Jun 22, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.58% | 75,876,516 |
| Jun 19, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | -1.16% | 51,648,168 |
| Jun 18, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 2.37% | 52,311,696 |
| Jun 17, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -1.74% | 64,186,272 |
| Jun 16, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.58% | 61,006,956 |
| Jun 15, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | 1.76% | 69,488,544 |
| Jun 12, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 2.41% | 76,076,496 |
| Jun 11, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.60% | 37,012,800 |
| Jun 10, 2026 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | - | 312,721,320 |
| Jun 9, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.60% | 63,273,672 |
| Jun 8, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -0.59% | 45,522,796 |
| Jun 5, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.59% | 69,516,396 |
| Jun 4, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | - | 62,039,340 |
| Jun 3, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -1.16% | 88,564,980 |
| Jun 2, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.78% | 98,461,464 |