Vakif Gayrimenkul Yatirim Ortakligi AS (IST:VKGYO)
Turkey · Delayed Price · Currency is TRY 1.930
+0.020 (1.05%)
Last updated: Sep 3, 2026, 2:59 PM GMT+3
IST:VKGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 29,446,040 |
| 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% | 9,828,487 |
| 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 | - | 12,434,969 |
| Aug 6, 2026 | 1.99 | 2.01 | 1.98 | 1.98 | 1.98 | -0.39% | 8,118,165 |
| Aug 5, 2026 | 1.98 | 2.01 | 1.98 | 1.99 | 1.99 | 0.40% | 6,849,706 |
| Aug 4, 2026 | 1.96 | 2.00 | 1.95 | 1.98 | 1.98 | 1.61% | 10,484,341 |
| Aug 3, 2026 | 1.97 | 1.99 | 1.94 | 1.95 | 1.95 | - | 16,163,009 |
| Jul 31, 2026 | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | - | 24,496,541 |
| Jul 30, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.19% | 10,255,180 |
| Jul 29, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -1.95% | 9,209,314 |
| Jul 28, 2026 | 2.05 | 2.06 | 2.01 | 2.02 | 2.02 | -1.91% | 16,018,101 |
| Jul 27, 2026 | 2.08 | 2.09 | 2.05 | 2.05 | 2.05 | -0.76% | 7,301,311 |
| Jul 24, 2026 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -1.12% | 10,485,391 |
| Jul 23, 2026 | 2.10 | 2.12 | 2.09 | 2.09 | 2.09 | -0.37% | 14,063,324 |
| Jul 22, 2026 | 2.09 | 2.10 | 2.07 | 2.10 | 2.10 | 0.75% | 15,165,980 |
| Jul 21, 2026 | 2.09 | 2.09 | 2.06 | 2.09 | 2.09 | - | 16,110,847 |
| Jul 20, 2026 | 2.08 | 2.11 | 2.07 | 2.09 | 2.09 | - | 19,125,847 |
| Jul 17, 2026 | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | -1.48% | 12,267,453 |
| Jul 16, 2026 | 2.09 | 2.12 | 2.08 | 2.12 | 2.12 | 1.50% | 13,479,813 |
| Jul 14, 2026 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | 0.38% | 9,790,225 |
| Jul 13, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | -0.38% | 11,017,460 |
| Jul 10, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 1.92% | 22,143,361 |
| Jul 9, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -0.76% | 10,568,812 |
| Jul 8, 2026 | 2.12 | 2.13 | 2.04 | 2.06 | 2.06 | -3.31% | 46,256,692 |
| Jul 7, 2026 | 2.14 | 2.15 | 2.13 | 2.13 | 2.13 | -0.37% | 20,191,838 |
| Jul 6, 2026 | 2.14 | 2.16 | 2.13 | 2.14 | 2.14 | - | 21,123,015 |
| Jul 3, 2026 | 2.18 | 2.20 | 2.13 | 2.14 | 2.14 | -1.44% | 31,779,406 |
| Jul 2, 2026 | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | 0.36% | 27,451,785 |
| Jul 1, 2026 | 2.15 | 2.16 | 2.13 | 2.16 | 2.16 | 1.10% | 54,184,551 |
| Jun 30, 2026 | 2.09 | 2.15 | 2.07 | 2.14 | 2.14 | 3.02% | 51,890,583 |
| Jun 29, 2026 | 2.09 | 2.11 | 2.06 | 2.08 | 2.08 | -0.38% | 28,862,165 |
| Jun 26, 2026 | 2.08 | 2.10 | 2.05 | 2.09 | 2.09 | 0.38% | 32,849,673 |
| Jun 25, 2026 | 2.13 | 2.14 | 2.07 | 2.08 | 2.08 | -1.85% | 33,536,985 |
| Jun 24, 2026 | 2.18 | 2.18 | 2.11 | 2.12 | 2.12 | -2.46% | 26,467,605 |