Vakif Menkul Kiymet Yatirim Ortakligi A.S. (IST:VKFYO)
Turkey · Delayed Price · Currency is TRY 21.58
+0.42 (1.98%)
At close: Sep 3, 2025
IST:VKFYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.10 | 21.98 | 20.30 | 21.58 | - | 1.98% | 179,205 |
| Sep 2, 2025 | 22.14 | 22.22 | 20.52 | 21.16 | - | -4.86% | 349,332 |
| Sep 1, 2025 | 22.00 | 22.36 | 21.90 | 22.24 | - | 1.74% | 283,072 |
| Aug 29, 2025 | 22.50 | 22.52 | 21.50 | 21.86 | - | -3.53% | 269,407 |
| Aug 28, 2025 | 22.98 | 23.52 | 21.80 | 22.66 | - | -1.13% | 318,125 |
| Aug 27, 2025 | 23.00 | 23.96 | 22.72 | 22.92 | - | -0.35% | 252,770 |
| Aug 26, 2025 | 23.30 | 23.98 | 22.58 | 23.00 | - | -1.88% | 352,725 |
| Aug 25, 2025 | 24.32 | 24.32 | 23.12 | 23.44 | - | -3.62% | 494,975 |
| Aug 22, 2025 | 24.12 | 25.24 | 23.00 | 24.32 | - | 0.83% | 380,764 |
| Aug 21, 2025 | 22.34 | 24.40 | 21.82 | 24.12 | - | 7.97% | 631,034 |
| Aug 20, 2025 | 23.36 | 23.96 | 21.10 | 22.34 | - | -4.37% | 442,845 |
| Aug 19, 2025 | 22.32 | 24.48 | 22.20 | 23.36 | - | 4.66% | 607,969 |
| Aug 18, 2025 | 20.10 | 22.32 | 19.90 | 22.32 | - | 9.95% | 749,674 |
| Aug 15, 2025 | 20.16 | 20.40 | 19.26 | 20.30 | - | 0.10% | 171,714 |
| Aug 14, 2025 | 19.15 | 20.30 | 19.13 | 20.28 | - | 6.01% | 393,168 |
| Aug 13, 2025 | 19.22 | 19.95 | 19.06 | 19.13 | - | -0.47% | 211,447 |
| Aug 12, 2025 | 19.50 | 19.76 | 19.06 | 19.22 | - | -2.73% | 171,488 |
| Aug 11, 2025 | 20.40 | 20.78 | 19.05 | 19.76 | - | -3.14% | 428,915 |
| Aug 8, 2025 | 19.00 | 20.48 | 18.90 | 20.40 | - | 7.37% | 767,695 |
| Aug 7, 2025 | 19.00 | 19.33 | 18.32 | 19.00 | - | -0.99% | 159,570 |
| Aug 6, 2025 | 19.34 | 19.34 | 18.44 | 19.19 | - | -0.88% | 150,680 |
| Aug 5, 2025 | 19.50 | 19.50 | 19.11 | 19.36 | - | -1.22% | 189,280 |
| Aug 4, 2025 | 19.40 | 19.75 | 19.11 | 19.60 | - | 1.61% | 315,270 |
| Aug 1, 2025 | 19.45 | 19.45 | 18.92 | 19.29 | - | -0.82% | 127,598 |
| Jul 31, 2025 | 19.29 | 19.49 | 19.10 | 19.45 | - | -0.21% | 171,016 |
| Jul 30, 2025 | 19.49 | 19.87 | 19.02 | 19.49 | - | -1.02% | 376,047 |
| Jul 29, 2025 | 18.81 | 19.88 | 18.40 | 19.69 | - | 7.54% | 612,465 |
| Jul 28, 2025 | 18.49 | 18.74 | 18.27 | 18.31 | - | -1.03% | 228,127 |
| Jul 25, 2025 | 18.58 | 18.74 | 18.20 | 18.50 | - | -0.43% | 144,291 |
| Jul 24, 2025 | 18.49 | 18.73 | 18.20 | 18.58 | - | 0.38% | 151,577 |
| Jul 23, 2025 | 18.93 | 19.15 | 18.02 | 18.51 | - | -2.22% | 188,383 |
| Jul 22, 2025 | 19.37 | 19.56 | 18.79 | 18.93 | - | -1.82% | 298,101 |
| Jul 21, 2025 | 19.10 | 19.66 | 18.70 | 19.28 | - | 0.94% | 235,951 |
| Jul 18, 2025 | 19.20 | 19.30 | 18.50 | 19.10 | - | -0.52% | 223,069 |
| Jul 17, 2025 | 18.47 | 19.34 | 18.43 | 19.20 | - | 4.01% | 388,371 |
| Jul 16, 2025 | 18.59 | 19.10 | 18.21 | 18.46 | - | -0.75% | 392,668 |
| Jul 14, 2025 | 17.86 | 18.89 | 17.75 | 18.60 | - | 4.14% | 394,525 |
| Jul 11, 2025 | 17.70 | 18.38 | 17.47 | 17.86 | - | 0.34% | 447,113 |
| Jul 10, 2025 | 17.09 | 18.25 | 17.07 | 17.80 | - | 4.15% | 373,467 |
| Jul 9, 2025 | 16.99 | 17.28 | 16.81 | 17.09 | - | 0.59% | 179,684 |
| Jul 8, 2025 | 17.00 | 17.29 | 16.98 | 16.99 | - | -0.06% | 97,297 |
| Jul 7, 2025 | 17.19 | 17.19 | 16.85 | 17.00 | - | -1.16% | 94,708 |
| Jul 4, 2025 | 17.17 | 17.30 | 16.95 | 17.20 | - | 0.12% | 115,333 |
| Jul 3, 2025 | 16.95 | 17.39 | 16.95 | 17.18 | - | 1.06% | 178,679 |
| Jul 2, 2025 | 17.49 | 17.50 | 16.76 | 17.00 | - | -2.41% | 174,128 |
| Jul 1, 2025 | 16.62 | 17.49 | 16.10 | 17.42 | - | 4.81% | 227,583 |
| Jun 30, 2025 | 16.38 | 16.75 | 16.37 | 16.62 | - | 1.47% | 139,101 |
| Jun 27, 2025 | 16.44 | 16.52 | 16.00 | 16.38 | - | -0.36% | 70,744 |
| Jun 26, 2025 | 16.55 | 16.70 | 16.31 | 16.44 | - | -0.66% | 51,519 |
| Jun 25, 2025 | 16.51 | 16.59 | 16.38 | 16.55 | - | 0.73% | 104,529 |