Vakif Menkul Kiymet Yatirim Ortakligi A.S. (IST:VKFYO)
Turkey · Delayed Price · Currency is TRY 18.30
-0.72 (-3.79%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:VKFYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 25.18 | 26.30 | 24.10 | 24.80 | 24.80 | -1.51% | 420,949 |
| Aug 25, 2026 | 22.82 | 25.18 | 22.50 | 25.18 | 25.18 | 9.96% | 623,217 |
| Aug 24, 2026 | 23.26 | 23.96 | 22.74 | 22.90 | 22.90 | -1.55% | 168,418 |
| Aug 21, 2026 | 22.50 | 23.80 | 22.30 | 23.26 | 23.26 | 1.93% | 204,612 |
| Aug 20, 2026 | 22.56 | 23.10 | 21.90 | 22.82 | 22.82 | 2.15% | 251,957 |
| Aug 19, 2026 | 22.04 | 23.26 | 21.64 | 22.34 | 22.34 | 1.45% | 340,624 |
| Aug 18, 2026 | 22.70 | 22.84 | 21.98 | 22.02 | 22.02 | -3.42% | 279,185 |
| Aug 17, 2026 | 22.80 | 23.20 | 21.80 | 22.80 | 22.80 | - | 251,577 |
| Aug 14, 2026 | 22.86 | 23.28 | 22.50 | 22.80 | 22.80 | -0.78% | 149,882 |
| Aug 13, 2026 | 22.96 | 23.40 | 22.50 | 22.98 | 22.98 | -2.21% | 160,890 |
| Aug 12, 2026 | 22.62 | 23.58 | 22.10 | 23.50 | 23.50 | 4.17% | 211,522 |
| Aug 11, 2026 | 23.02 | 23.50 | 22.56 | 22.56 | 22.56 | -3.51% | 173,284 |
| Aug 10, 2026 | 23.88 | 24.12 | 23.00 | 23.38 | 23.38 | -2.09% | 213,536 |
| Aug 7, 2026 | 24.04 | 24.50 | 23.84 | 23.88 | 23.88 | -0.75% | 163,982 |
| Aug 6, 2026 | 24.40 | 24.70 | 24.00 | 24.06 | 24.06 | -3.76% | 236,799 |
| Aug 5, 2026 | 24.80 | 25.22 | 23.62 | 25.00 | 25.00 | -0.87% | 169,133 |
| Aug 4, 2026 | 24.00 | 26.00 | 23.74 | 25.22 | 25.22 | 5.08% | 265,157 |
| Aug 3, 2026 | 23.88 | 24.14 | 23.60 | 24.00 | 24.00 | 0.42% | 147,014 |
| Jul 31, 2026 | 23.82 | 24.36 | 23.62 | 23.90 | 23.90 | 0.34% | 80,836 |
| Jul 30, 2026 | 24.60 | 24.60 | 23.56 | 23.82 | 23.82 | -3.41% | 163,801 |
| Jul 29, 2026 | 24.90 | 25.24 | 24.36 | 24.66 | 24.66 | -1.36% | 127,636 |
| Jul 28, 2026 | 25.20 | 25.52 | 24.64 | 25.00 | 25.00 | -0.71% | 136,776 |
| Jul 27, 2026 | 26.50 | 26.52 | 25.18 | 25.18 | 25.18 | -4.62% | 204,094 |
| Jul 24, 2026 | 26.00 | 26.60 | 25.40 | 26.40 | 26.40 | 1.54% | 152,902 |
| Jul 23, 2026 | 26.16 | 26.60 | 25.94 | 26.00 | 26.00 | -1.44% | 186,753 |
| Jul 22, 2026 | 26.40 | 26.56 | 26.02 | 26.38 | 26.38 | -0.08% | 124,342 |
| Jul 21, 2026 | 26.54 | 26.80 | 25.80 | 26.40 | 26.40 | -0.68% | 148,581 |
| Jul 20, 2026 | 26.94 | 26.94 | 26.06 | 26.58 | 26.58 | -1.19% | 233,196 |
| Jul 17, 2026 | 26.76 | 27.00 | 26.44 | 26.90 | 26.90 | -0.22% | 216,041 |