Vakif Menkul Kiymet Yatirim Ortakligi A.S. (IST:VKFYO)
Turkey · Delayed Price · Currency is TRY 22.72
-0.48 (-2.07%)
At close: Oct 3, 2025
IST:VKFYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 22.98 | 23.52 | 21.80 | 22.66 | 22.66 | -1.13% | 318,125 |
| Aug 27, 2025 | 23.00 | 23.96 | 22.72 | 22.92 | 22.92 | -0.35% | 252,770 |
| Aug 26, 2025 | 23.30 | 23.98 | 22.58 | 23.00 | 23.00 | -1.88% | 352,725 |
| Aug 25, 2025 | 24.32 | 24.32 | 23.12 | 23.44 | 23.44 | -3.62% | 494,975 |
| Aug 22, 2025 | 24.12 | 25.24 | 23.00 | 24.32 | 24.32 | 0.83% | 380,764 |
| Aug 21, 2025 | 22.34 | 24.40 | 21.82 | 24.12 | 24.12 | 7.97% | 631,034 |
| Aug 20, 2025 | 23.36 | 23.96 | 21.10 | 22.34 | 22.34 | -4.37% | 442,845 |
| Aug 19, 2025 | 22.32 | 24.48 | 22.20 | 23.36 | 23.36 | 4.66% | 607,969 |
| Aug 18, 2025 | 20.10 | 22.32 | 19.90 | 22.32 | 22.32 | 9.95% | 749,674 |
| Aug 15, 2025 | 20.16 | 20.40 | 19.26 | 20.30 | 20.30 | 0.10% | 171,714 |
| Aug 14, 2025 | 19.15 | 20.30 | 19.13 | 20.28 | 20.28 | 6.01% | 393,168 |
| Aug 13, 2025 | 19.22 | 19.95 | 19.06 | 19.13 | 19.13 | -0.47% | 211,447 |
| Aug 12, 2025 | 19.50 | 19.76 | 19.06 | 19.22 | 19.22 | -2.73% | 171,488 |
| Aug 11, 2025 | 20.40 | 20.78 | 19.05 | 19.76 | 19.76 | -3.14% | 428,915 |
| Aug 8, 2025 | 19.00 | 20.48 | 18.90 | 20.40 | 20.40 | 7.37% | 767,695 |
| Aug 7, 2025 | 19.00 | 19.33 | 18.32 | 19.00 | 19.00 | -0.99% | 159,570 |
| Aug 6, 2025 | 19.34 | 19.34 | 18.44 | 19.19 | 19.19 | -0.88% | 150,680 |
| Aug 5, 2025 | 19.50 | 19.50 | 19.11 | 19.36 | 19.36 | -1.22% | 189,280 |
| Aug 4, 2025 | 19.40 | 19.75 | 19.11 | 19.60 | 19.60 | 1.61% | 315,270 |
| Aug 1, 2025 | 19.45 | 19.45 | 18.92 | 19.29 | 19.29 | -0.82% | 127,598 |
| Jul 31, 2025 | 19.29 | 19.49 | 19.10 | 19.45 | 19.45 | -0.21% | 171,016 |
| Jul 30, 2025 | 19.49 | 19.87 | 19.02 | 19.49 | 19.49 | -1.02% | 376,047 |