Viking Kagit ve Selüloz A.S. (IST:VKING)
Turkey · Delayed Price · Currency is TRY 31.84
+0.04 (0.13%)
At close: Aug 22, 2025, 6:00 PM GMT+3
IST:VKING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 33.80 | 34.24 | 32.14 | 33.00 | - | -2.54% | 762,690 |
| Aug 27, 2025 | 35.36 | 35.36 | 33.60 | 33.86 | - | -4.24% | 1,094,103 |
| Aug 26, 2025 | 34.38 | 36.04 | 34.30 | 35.36 | - | 6.83% | 3,066,542 |
| Aug 25, 2025 | 32.04 | 33.98 | 31.98 | 33.10 | - | 3.96% | 1,377,113 |
| Aug 22, 2025 | 31.80 | 32.74 | 31.42 | 31.84 | - | 0.13% | 1,113,927 |
| Aug 21, 2025 | 32.78 | 33.32 | 31.60 | 31.80 | - | -2.45% | 1,093,944 |
| Aug 20, 2025 | 33.90 | 33.90 | 32.22 | 32.60 | - | -2.80% | 908,921 |
| Aug 19, 2025 | 34.00 | 34.50 | 33.18 | 33.54 | - | -0.71% | 778,150 |
| Aug 18, 2025 | 34.88 | 36.00 | 33.56 | 33.78 | - | -3.15% | 1,268,463 |
| Aug 15, 2025 | 34.94 | 38.16 | 34.50 | 34.88 | - | 0.46% | 2,022,041 |
| Aug 14, 2025 | 35.10 | 37.28 | 34.72 | 34.72 | - | -4.62% | 1,098,822 |
| Aug 13, 2025 | 38.16 | 38.70 | 36.18 | 36.40 | - | -4.21% | 1,505,941 |
| Aug 12, 2025 | 39.82 | 40.98 | 37.90 | 38.00 | - | -4.57% | 1,334,996 |
| Aug 11, 2025 | 43.34 | 43.34 | 38.86 | 39.82 | - | -7.57% | 1,895,254 |
| Aug 8, 2025 | 43.48 | 45.60 | 43.00 | 43.08 | - | -0.92% | 540,358 |
| Aug 7, 2025 | 43.58 | 44.82 | 43.00 | 43.48 | - | 0.05% | 612,593 |
| Aug 6, 2025 | 44.86 | 46.00 | 43.38 | 43.46 | - | -3.21% | 859,612 |
| Aug 5, 2025 | 46.22 | 47.30 | 44.70 | 44.90 | - | -2.81% | 1,314,347 |
| Aug 4, 2025 | 47.98 | 48.70 | 46.20 | 46.20 | - | 1.49% | 1,294,397 |
| Aug 1, 2025 | 46.16 | 48.78 | 42.44 | 45.52 | - | 0.93% | 4,216,245 |
| Jul 31, 2025 | 43.00 | 45.10 | 41.82 | 45.10 | - | 10.00% | 1,357,560 |
| Jul 30, 2025 | 37.38 | 41.00 | 36.90 | 41.00 | - | 9.98% | 1,289,538 |
| Jul 29, 2025 | 38.50 | 39.28 | 36.94 | 37.28 | - | -3.42% | 1,013,907 |
| Jul 28, 2025 | 39.50 | 40.80 | 38.58 | 38.60 | - | -1.53% | 667,264 |
| Jul 25, 2025 | 40.50 | 42.60 | 38.98 | 39.20 | - | -3.21% | 1,069,544 |
| Jul 24, 2025 | 40.00 | 43.00 | 39.00 | 40.50 | - | -1.12% | 1,418,357 |
| Jul 23, 2025 | 44.32 | 45.12 | 39.34 | 40.96 | - | -4.79% | 4,509,836 |
| Jul 22, 2025 | 41.16 | 43.02 | 39.50 | 43.02 | - | 9.97% | 813,400 |
| Jul 21, 2025 | 36.30 | 39.12 | 36.30 | 39.12 | - | 9.95% | 997,466 |
| Jul 18, 2025 | 32.36 | 35.58 | 31.64 | 35.58 | - | 9.95% | 1,400,407 |
| Jul 17, 2025 | 32.68 | 33.38 | 32.00 | 32.36 | - | 2.21% | 463,479 |
| Jul 16, 2025 | 30.96 | 33.44 | 30.84 | 31.66 | - | 1.93% | 1,014,684 |
| Jul 14, 2025 | 31.66 | 31.72 | 30.64 | 31.06 | - | -0.45% | 250,995 |
| Jul 11, 2025 | 30.48 | 31.82 | 30.48 | 31.20 | - | 2.43% | 302,491 |
| Jul 10, 2025 | 30.58 | 31.88 | 30.12 | 30.46 | - | -0.39% | 412,400 |
| Jul 9, 2025 | 29.52 | 32.04 | 29.04 | 30.58 | - | 3.59% | 590,937 |
| Jul 8, 2025 | 29.98 | 30.38 | 29.22 | 29.52 | - | -1.53% | 259,019 |
| Jul 7, 2025 | 29.20 | 31.50 | 29.10 | 29.98 | - | 2.95% | 815,096 |
| Jul 4, 2025 | 29.88 | 30.28 | 29.00 | 29.12 | - | -2.54% | 241,588 |
| Jul 3, 2025 | 30.70 | 30.92 | 29.20 | 29.88 | - | -1.39% | 110,330 |
| Jul 2, 2025 | 30.54 | 31.20 | 30.14 | 30.30 | - | -0.72% | 162,887 |
| Jul 1, 2025 | 30.06 | 32.74 | 29.28 | 30.52 | - | 1.26% | 625,057 |
| Jun 30, 2025 | 29.36 | 30.16 | 28.94 | 30.14 | - | 2.66% | 144,766 |
| Jun 27, 2025 | 28.16 | 29.36 | 28.02 | 29.36 | - | 3.75% | 173,057 |
| Jun 26, 2025 | 27.50 | 29.42 | 27.50 | 28.30 | - | 1.00% | 126,399 |
| Jun 25, 2025 | 28.00 | 28.62 | 28.00 | 28.02 | - | -3.11% | 142,474 |
| Jun 24, 2025 | 31.40 | 31.40 | 28.62 | 28.92 | - | 1.05% | 330,782 |
| Jun 23, 2025 | 26.72 | 28.62 | 26.72 | 28.62 | - | 9.99% | 237,855 |
| Jun 20, 2025 | 25.88 | 26.10 | 25.60 | 26.02 | - | 0.54% | 41,606 |
| Jun 19, 2025 | 26.24 | 26.28 | 25.40 | 25.88 | - | 1.09% | 42,301 |