Vakif Gayrimenkul Yatirim Ortakligi AS (IST:VKGYO)
Turkey · Delayed Price · Currency is TRY 1.480
+0.060 (4.23%)
At close: Nov 4, 2026
IST:VKGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.43 | 1.52 | 1.43 | 1.48 | 1.48 | 4.23% | 28,406,619 |
| Nov 3, 2026 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | 0.71% | 12,298,347 |
| Nov 2, 2026 | 1.42 | 1.43 | 1.35 | 1.41 | 1.41 | 2.17% | 15,685,793 |
| Oct 30, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -3.50% | 15,428,007 |
| Oct 28, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 4,244,024 |
| Oct 27, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | 12,682,959 |
| Oct 26, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 12,704,649 |
| Oct 23, 2026 | 1.48 | 1.48 | 1.39 | 1.45 | 1.45 | -1.36% | 34,761,025 |
| Oct 22, 2026 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -2.00% | 23,190,663 |
| Oct 21, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 12,833,437 |
| Oct 20, 2026 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | 1.34% | 19,476,501 |
| Oct 19, 2026 | 1.56 | 1.57 | 1.48 | 1.49 | 1.49 | -5.10% | 36,788,830 |
| Oct 16, 2026 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -3.09% | 15,829,788 |
| Oct 15, 2026 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 12,538,109 |
| Oct 14, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 14,234,700 |
| Oct 13, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 9,204,790 |
| Oct 12, 2026 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 16,762,787 |
| Oct 9, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 10,949,518 |
| Oct 8, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 12,408,188 |
| Oct 7, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 13,925,726 |
| Oct 6, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 16,966,056 |
| Oct 5, 2026 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | 0.60% | 19,490,982 |
| Oct 2, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 11,912,886 |
| Oct 1, 2026 | 1.63 | 1.68 | 1.62 | 1.66 | 1.66 | 2.47% | 21,543,998 |
| Sep 30, 2026 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 14,657,209 |
| Sep 29, 2026 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 1.24% | 21,225,266 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -4.73% | 19,973,231 |
| Sep 25, 2026 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 15,925,750 |
| Sep 24, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 13,353,400 |
| Sep 23, 2026 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | 0.57% | 31,494,720 |
| Sep 22, 2026 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | -1.14% | 20,054,397 |
| Sep 21, 2026 | 1.74 | 1.77 | 1.67 | 1.76 | 1.76 | 1.73% | 32,325,264 |
| Sep 18, 2026 | 1.79 | 1.80 | 1.73 | 1.73 | 1.73 | -3.89% | 19,998,905 |
| Sep 17, 2026 | 1.76 | 1.81 | 1.75 | 1.80 | 1.80 | 2.27% | 22,048,910 |
| Sep 16, 2026 | 1.90 | 1.90 | 1.73 | 1.76 | 1.76 | -6.88% | 45,763,149 |
| Sep 15, 2026 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | -1.05% | 20,491,323 |
| Sep 14, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -2.05% | 20,260,643 |
| Sep 11, 2026 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 37,948,390 |
| Sep 10, 2026 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | - | 33,201,264 |
| Sep 9, 2026 | 1.92 | 1.97 | 1.91 | 1.93 | 1.93 | 0.52% | 79,588,315 |
| Sep 8, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 22,971,939 |
| Sep 7, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | - | 29,369,604 |
| Sep 4, 2026 | 1.91 | 1.93 | 1.88 | 1.90 | 1.90 | - | 41,968,446 |
| Sep 3, 2026 | 1.91 | 1.95 | 1.89 | 1.90 | 1.90 | -0.52% | 27,813,937 |
| Sep 2, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | - | 15,456,218 |
| Sep 1, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | - | 7,087,813 |
| Aug 31, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | -1.04% | 23,993,951 |
| Aug 28, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 26,008,750 |
| Aug 27, 2026 | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | -2.05% | 18,416,585 |
| Aug 26, 2026 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | 1.04% | 43,118,856 |