Vakif Menkul Kiymet Yatirim Ortakligi A.S. (IST:VKFYO)
Turkey · Delayed Price · Currency is TRY 17.07
+0.36 (2.15%)
Last updated: Nov 5, 2026, 5:59 PM GMT+3
IST:VKFYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 16.94 | 17.31 | 16.51 | 17.07 | 17.07 | 2.15% | 198,095 |
| Nov 4, 2026 | 16.10 | 17.16 | 15.85 | 16.71 | 16.71 | 3.21% | 279,874 |
| Nov 3, 2026 | 15.85 | 16.66 | 15.83 | 16.19 | 16.19 | 2.15% | 97,618 |
| Nov 2, 2026 | 16.16 | 16.30 | 15.55 | 15.85 | 15.85 | -3.06% | 102,952 |
| Oct 30, 2026 | 16.69 | 16.69 | 16.00 | 16.35 | 16.35 | -3.54% | 202,437 |
| Oct 28, 2026 | 16.42 | 17.12 | 16.00 | 16.95 | 16.95 | 3.23% | 58,874 |
| Oct 27, 2026 | 16.12 | 16.56 | 16.11 | 16.42 | 16.42 | 2.18% | 123,743 |
| Oct 26, 2026 | 16.06 | 16.56 | 15.96 | 16.07 | 16.07 | -2.55% | 101,719 |
| Oct 23, 2026 | 16.50 | 17.00 | 15.60 | 16.49 | 16.49 | 1.17% | 134,362 |
| Oct 22, 2026 | 17.36 | 17.49 | 16.30 | 16.30 | 16.30 | -7.33% | 248,436 |
| Oct 21, 2026 | 17.88 | 18.08 | 17.40 | 17.59 | 17.59 | -2.71% | 118,070 |
| Oct 20, 2026 | 18.10 | 18.91 | 17.58 | 18.08 | 18.08 | -0.44% | 168,817 |
| Oct 19, 2026 | 18.08 | 19.28 | 18.08 | 18.16 | 18.16 | 0.44% | 163,834 |
| Oct 16, 2026 | 19.18 | 19.28 | 18.00 | 18.08 | 18.08 | -5.74% | 155,510 |
| Oct 15, 2026 | 18.96 | 19.90 | 18.96 | 19.18 | 19.18 | -1.64% | 154,171 |
| Oct 14, 2026 | 21.18 | 21.26 | 19.39 | 19.50 | 19.50 | -8.62% | 280,077 |
| Oct 13, 2026 | 21.50 | 22.22 | 20.66 | 21.34 | 21.34 | -3.96% | 411,291 |
| Oct 12, 2026 | 20.32 | 22.62 | 18.75 | 22.22 | 22.22 | 7.76% | 558,390 |
| Oct 9, 2026 | 19.72 | 21.64 | 19.72 | 20.62 | 20.62 | 4.72% | 435,760 |
| Oct 8, 2026 | 17.86 | 19.69 | 17.86 | 19.69 | 19.69 | 10.00% | 280,607 |
| Oct 7, 2026 | 18.29 | 18.60 | 17.83 | 17.90 | 17.90 | -3.35% | 144,607 |
| Oct 6, 2026 | 17.59 | 18.89 | 16.80 | 18.52 | 18.52 | 5.29% | 286,809 |
| Oct 5, 2026 | 17.12 | 18.60 | 17.04 | 17.59 | 17.59 | 2.57% | 196,677 |
| Oct 2, 2026 | 16.70 | 17.28 | 16.70 | 17.15 | 17.15 | -0.29% | 176,706 |
| Oct 1, 2026 | 16.60 | 17.29 | 16.60 | 17.20 | 17.20 | 3.61% | 140,287 |
| Sep 30, 2026 | 17.87 | 18.10 | 16.60 | 16.60 | 16.60 | -7.78% | 120,680 |
| Sep 29, 2026 | 18.11 | 18.11 | 17.50 | 18.00 | 18.00 | -0.61% | 136,998 |
| Sep 28, 2026 | 19.50 | 19.50 | 17.66 | 18.11 | 18.11 | -4.93% | 174,430 |
| Sep 25, 2026 | 18.30 | 19.30 | 17.91 | 19.05 | 19.05 | 4.10% | 223,654 |
| Sep 24, 2026 | 18.50 | 18.50 | 17.96 | 18.30 | 18.30 | -3.79% | 130,646 |
| Sep 23, 2026 | 18.08 | 19.56 | 17.98 | 19.02 | 19.02 | 5.78% | 222,235 |
| Sep 22, 2026 | 17.80 | 18.39 | 17.80 | 17.98 | 17.98 | -2.92% | 151,254 |
| Sep 21, 2026 | 19.86 | 19.87 | 18.00 | 18.52 | 18.52 | -7.35% | 223,290 |
| Sep 18, 2026 | 20.10 | 20.12 | 19.56 | 19.99 | 19.99 | -3.24% | 130,964 |
| Sep 17, 2026 | 19.96 | 20.80 | 19.20 | 20.66 | 20.66 | 2.38% | 257,011 |
| Sep 16, 2026 | 21.80 | 21.80 | 19.84 | 20.18 | 20.18 | -7.43% | 192,495 |
| Sep 15, 2026 | 22.14 | 22.44 | 21.72 | 21.80 | 21.80 | -1.54% | 120,775 |
| Sep 14, 2026 | 22.72 | 22.74 | 22.00 | 22.14 | 22.14 | -2.55% | 124,796 |
| Sep 11, 2026 | 22.00 | 23.00 | 22.00 | 22.72 | 22.72 | 3.27% | 153,636 |
| Sep 10, 2026 | 22.00 | 22.50 | 22.00 | 22.00 | 22.00 | -1.61% | 129,469 |
| Sep 9, 2026 | 23.08 | 23.20 | 22.00 | 22.36 | 22.36 | -3.12% | 264,952 |
| Sep 8, 2026 | 21.64 | 23.50 | 21.64 | 23.08 | 23.08 | 6.65% | 273,381 |
| Sep 7, 2026 | 21.60 | 21.96 | 21.04 | 21.64 | 21.64 | -1.01% | 114,290 |
| Sep 4, 2026 | 22.36 | 22.36 | 21.48 | 21.86 | 21.86 | -2.24% | 219,833 |
| Sep 3, 2026 | 22.32 | 22.52 | 21.90 | 22.36 | 22.36 | 0.18% | 209,605 |
| Sep 2, 2026 | 22.76 | 22.76 | 22.10 | 22.32 | 22.32 | -1.93% | 74,391 |
| Sep 1, 2026 | 23.20 | 23.20 | 22.56 | 22.76 | 22.76 | -1.90% | 147,806 |
| Aug 31, 2026 | 23.42 | 24.18 | 22.88 | 23.20 | 23.20 | -1.94% | 130,219 |
| Aug 28, 2026 | 23.84 | 24.06 | 23.30 | 23.66 | 23.66 | -0.76% | 185,303 |
| Aug 27, 2026 | 24.30 | 24.80 | 23.80 | 23.84 | 23.84 | -3.87% | 329,666 |