Vakif Gayrimenkul Yatirim Ortakligi AS (IST:VKGYO)
Turkey · Delayed Price · Currency is TRY 1.700
-0.050 (-2.86%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:VKGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.03% | 10,516,871 |
| Aug 24, 2026 | 1.94 | 2.00 | 1.93 | 1.97 | 1.97 | 2.60% | 29,446,047 |
| Aug 21, 2026 | 1.90 | 1.95 | 1.88 | 1.92 | 1.92 | 1.05% | 18,139,939 |
| Aug 20, 2026 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | 0.53% | 17,484,256 |
| Aug 19, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 36,620,691 |
| Aug 18, 2026 | 1.93 | 1.94 | 1.87 | 1.87 | 1.87 | -3.11% | 12,322,812 |
| Aug 17, 2026 | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | -1.03% | 10,076,100 |
| Aug 14, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 7,704,616 |
| Aug 13, 2026 | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | 0.51% | 8,555,245 |
| Aug 12, 2026 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | 2.09% | 13,826,352 |
| Aug 11, 2026 | 1.95 | 1.96 | 1.90 | 1.91 | 1.91 | -2.05% | 9,486,379 |
| Aug 10, 2026 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | -1.70% | 9,878,313 |
| Aug 7, 2026 | 1.98 | 2.00 | 1.95 | 1.98 | 1.98 | - | 12,434,968 |
| Aug 6, 2026 | 1.99 | 2.01 | 1.98 | 1.98 | 1.98 | -0.39% | 8,118,163 |
| Aug 5, 2026 | 1.98 | 2.01 | 1.98 | 1.99 | 1.99 | 0.40% | 6,849,704 |
| Aug 4, 2026 | 1.96 | 2.00 | 1.95 | 1.98 | 1.98 | 1.61% | 10,484,339 |
| Aug 3, 2026 | 1.97 | 1.99 | 1.94 | 1.95 | 1.95 | - | 16,163,008 |
| Jul 31, 2026 | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | - | 24,496,540 |
| Jul 30, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.19% | 10,255,178 |
| Jul 29, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -1.95% | 9,209,313 |
| Jul 28, 2026 | 2.05 | 2.06 | 2.01 | 2.02 | 2.02 | -1.91% | 16,018,100 |
| Jul 27, 2026 | 2.08 | 2.09 | 2.05 | 2.05 | 2.05 | -0.76% | 7,301,310 |
| Jul 24, 2026 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -1.12% | 10,485,390 |
| Jul 23, 2026 | 2.10 | 2.12 | 2.09 | 2.09 | 2.09 | -0.37% | 14,063,323 |
| Jul 22, 2026 | 2.09 | 2.10 | 2.07 | 2.10 | 2.10 | 0.75% | 15,165,979 |
| Jul 21, 2026 | 2.09 | 2.09 | 2.06 | 2.09 | 2.09 | - | 16,110,846 |
| Jul 20, 2026 | 2.08 | 2.11 | 2.07 | 2.09 | 2.09 | - | 19,125,845 |
| Jul 17, 2026 | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | -1.48% | 12,267,452 |