Vakif Menkul Kiymet Yatirim Ortakligi A.S. (IST:VKFYO)
Turkey · Delayed Price · Currency is TRY 22.84
-0.22 (-0.95%)
At close: Nov 7, 2025
IST:VKFYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.10 | 23.40 | 22.36 | 22.84 | 22.84 | -0.95% | 193,119 |
| Nov 6, 2025 | 23.48 | 23.48 | 22.54 | 23.06 | 23.06 | 0.26% | 110,145 |
| Nov 5, 2025 | 22.80 | 23.48 | 22.34 | 23.00 | 23.00 | 0.44% | 209,695 |
| Nov 4, 2025 | 22.24 | 22.98 | 22.00 | 22.90 | 22.90 | 2.97% | 212,094 |
| Nov 3, 2025 | 22.00 | 22.46 | 21.80 | 22.24 | 22.24 | 1.09% | 254,073 |
| Oct 31, 2025 | 21.78 | 22.40 | 21.52 | 22.00 | 22.00 | 1.01% | 207,900 |
| Oct 30, 2025 | 21.94 | 21.94 | 21.60 | 21.78 | 21.78 | -1.09% | 160,023 |
| Oct 28, 2025 | 22.26 | 22.26 | 21.60 | 22.02 | 22.02 | 0.18% | 45,448 |
| Oct 27, 2025 | 22.48 | 22.98 | 21.72 | 21.98 | 21.98 | -2.22% | 147,539 |
| Oct 24, 2025 | 21.34 | 22.68 | 21.10 | 22.48 | 22.48 | 6.84% | 212,942 |
| Oct 23, 2025 | 21.46 | 21.88 | 21.00 | 21.04 | 21.04 | -1.96% | 70,043 |
| Oct 22, 2025 | 21.52 | 21.90 | 21.30 | 21.46 | 21.46 | -0.28% | 106,655 |
| Oct 21, 2025 | 20.80 | 21.90 | 20.22 | 21.52 | 21.52 | 3.46% | 129,527 |
| Oct 20, 2025 | 20.50 | 21.28 | 20.12 | 20.80 | 20.80 | 1.36% | 79,663 |
| Oct 17, 2025 | 20.90 | 21.00 | 20.00 | 20.52 | 20.52 | -2.29% | 150,034 |
| Oct 16, 2025 | 21.30 | 21.58 | 20.30 | 21.00 | 21.00 | -2.05% | 111,243 |
| Oct 15, 2025 | 20.52 | 22.00 | 20.52 | 21.44 | 21.44 | 4.59% | 119,153 |
| Oct 14, 2025 | 21.30 | 22.00 | 20.50 | 20.50 | 20.50 | -3.76% | 149,814 |
| Oct 13, 2025 | 22.00 | 22.20 | 20.90 | 21.30 | 21.30 | -3.97% | 159,029 |
| Oct 10, 2025 | 22.28 | 22.34 | 21.96 | 22.18 | 22.18 | -0.09% | 141,370 |
| Oct 9, 2025 | 22.22 | 22.76 | 22.06 | 22.20 | 22.20 | -0.45% | 104,895 |
| Oct 8, 2025 | 23.02 | 23.12 | 22.10 | 22.30 | 22.30 | -2.53% | 158,434 |
| Oct 7, 2025 | 22.32 | 23.10 | 22.32 | 22.88 | 22.88 | -0.09% | 106,138 |
| Oct 6, 2025 | 22.72 | 23.10 | 22.22 | 22.90 | 22.90 | 0.79% | 83,633 |
| Oct 3, 2025 | 23.18 | 23.18 | 22.60 | 22.72 | 22.72 | -2.07% | 77,011 |
| Oct 2, 2025 | 23.20 | 23.76 | 22.66 | 23.20 | 23.20 | -0.68% | 125,739 |
| Oct 1, 2025 | 22.70 | 23.74 | 22.64 | 23.36 | 23.36 | 0.43% | 134,510 |
| Sep 30, 2025 | 22.92 | 23.86 | 22.10 | 23.26 | 23.26 | 1.93% | 156,150 |
| Sep 29, 2025 | 24.00 | 24.30 | 22.80 | 22.82 | 22.82 | -4.68% | 162,584 |
| Sep 26, 2025 | 24.00 | 24.80 | 23.68 | 23.94 | 23.94 | -0.42% | 181,618 |
| Sep 25, 2025 | 24.10 | 24.20 | 23.86 | 24.04 | 24.04 | -1.07% | 164,416 |
| Sep 24, 2025 | 24.96 | 24.96 | 24.00 | 24.30 | 24.30 | -2.64% | 358,611 |
| Sep 23, 2025 | 24.62 | 25.50 | 24.60 | 24.96 | 24.96 | -3.41% | 268,111 |
| Sep 22, 2025 | 26.20 | 26.94 | 24.90 | 25.84 | 25.84 | 4.19% | 488,134 |
| Sep 19, 2025 | 23.30 | 25.50 | 22.50 | 24.80 | 24.80 | 6.44% | 407,738 |
| Sep 18, 2025 | 23.04 | 23.98 | 22.70 | 23.30 | 23.30 | 1.48% | 524,009 |
| Sep 17, 2025 | 23.00 | 23.24 | 22.68 | 22.96 | 22.96 | -0.17% | 336,067 |
| Sep 16, 2025 | 23.20 | 23.40 | 22.04 | 23.00 | 23.00 | 0.09% | 305,695 |
| Sep 15, 2025 | 22.00 | 23.30 | 22.00 | 22.98 | 22.98 | 2.32% | 342,157 |
| Sep 12, 2025 | 21.50 | 22.92 | 21.34 | 22.46 | 22.46 | 2.09% | 298,664 |
| Sep 11, 2025 | 21.62 | 24.40 | 21.62 | 22.00 | 22.00 | -3.08% | 274,067 |
| Sep 10, 2025 | 22.44 | 23.96 | 21.42 | 22.70 | 22.70 | -0.35% | 212,293 |
| Sep 9, 2025 | 21.50 | 23.30 | 21.50 | 22.78 | 22.78 | 5.95% | 252,460 |
| Sep 8, 2025 | 22.48 | 22.68 | 21.40 | 21.50 | 21.50 | -5.54% | 277,271 |
| Sep 5, 2025 | 22.40 | 23.72 | 22.30 | 22.76 | 22.76 | -4.05% | 339,876 |
| Sep 4, 2025 | 22.26 | 23.72 | 21.58 | 23.72 | 23.72 | 9.92% | 675,662 |
| Sep 3, 2025 | 21.10 | 21.98 | 20.30 | 21.58 | 21.58 | 1.98% | 179,205 |
| Sep 2, 2025 | 22.14 | 22.22 | 20.52 | 21.16 | 21.16 | -4.86% | 349,332 |
| Sep 1, 2025 | 22.00 | 22.36 | 21.90 | 22.24 | 22.24 | 1.74% | 283,072 |
| Aug 29, 2025 | 22.50 | 22.52 | 21.50 | 21.86 | 21.86 | -3.53% | 269,407 |