Vakif Finansal Kiralama A.S. (IST:VAKFN)
Turkey
· Delayed Price · Currency is TRY 1.960
+0.010 (0.51%)
At close: Dec 5, 2025
IST:VAKFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.95 | 1.99 | 1.95 | 1.96 | 1.96 | 0.51% | 66,493,280 |
| Dec 4, 2025 | 1.98 | 2.01 | 1.94 | 1.95 | 1.95 | -1.52% | 64,475,180 |
| Dec 3, 2025 | 2.01 | 2.03 | 1.98 | 1.98 | 1.98 | -1.00% | 88,259,030 |
| Dec 2, 2025 | 2.03 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 48,957,540 |
| Dec 1, 2025 | 2.00 | 2.11 | 1.99 | 2.02 | 2.02 | 1.00% | 205,747,995 |
| Nov 28, 2025 | 2.02 | 2.06 | 1.99 | 2.00 | 2.00 | -0.99% | 107,583,500 |
| Nov 27, 2025 | 2.04 | 2.09 | 2.01 | 2.02 | 2.02 | -0.49% | 124,184,400 |
| Nov 26, 2025 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.49% | 82,869,870 |
| Nov 25, 2025 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -4.23% | 159,680,300 |
| Nov 24, 2025 | 2.17 | 2.22 | 2.11 | 2.13 | 2.13 | -1.84% | 228,224,913 |
| Nov 21, 2025 | 2.29 | 2.36 | 2.16 | 2.17 | 2.17 | -5.24% | 247,730,100 |
| Nov 20, 2025 | 2.52 | 2.54 | 2.27 | 2.29 | 2.29 | -7.29% | 305,766,900 |
| Nov 19, 2025 | 2.45 | 2.49 | 2.36 | 2.47 | 2.47 | 1.65% | 282,759,200 |
| Nov 18, 2025 | 2.34 | 2.53 | 2.34 | 2.43 | 2.43 | 3.85% | 227,014,500 |
| Nov 17, 2025 | 2.35 | 2.44 | 2.29 | 2.34 | 2.34 | 0.43% | 223,574,400 |
| Nov 14, 2025 | 2.26 | 2.33 | 2.22 | 2.33 | 2.33 | 4.48% | 229,942,400 |
| Nov 13, 2025 | 2.20 | 2.25 | 2.17 | 2.23 | 2.23 | 1.83% | 196,021,300 |
| Nov 12, 2025 | 2.10 | 2.26 | 2.09 | 2.19 | 2.19 | 5.80% | 282,390,800 |
| Nov 11, 2025 | 2.03 | 2.09 | 1.99 | 2.07 | 2.07 | 1.97% | 192,694,100 |
| Nov 10, 2025 | 2.07 | 2.12 | 2.03 | 2.03 | 2.03 | -0.49% | 169,402,300 |
| Nov 7, 2025 | 2.05 | 2.10 | 1.99 | 2.04 | 2.04 | -0.49% | 164,954,500 |
| Nov 6, 2025 | 2.09 | 2.10 | 2.03 | 2.05 | 2.05 | -0.97% | 73,384,820 |
| Nov 5, 2025 | 2.03 | 2.09 | 2.00 | 2.07 | 2.07 | 1.97% | 192,959,600 |
| Nov 4, 2025 | 2.04 | 2.07 | 2.01 | 2.03 | 2.03 | -0.98% | 104,587,900 |
| Nov 3, 2025 | 1.99 | 2.12 | 1.99 | 2.05 | 2.05 | 4.06% | 233,780,900 |
| Oct 31, 2025 | 1.92 | 2.00 | 1.88 | 1.97 | 1.97 | 2.60% | 200,206,800 |
| Oct 30, 2025 | 1.82 | 1.93 | 1.82 | 1.92 | 1.92 | 5.49% | 189,766,300 |
| Oct 28, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 30,382,020 |
| Oct 27, 2025 | 1.87 | 1.89 | 1.81 | 1.82 | 1.82 | -3.19% | 68,117,130 |
| Oct 24, 2025 | 1.82 | 1.90 | 1.81 | 1.88 | 1.88 | 3.87% | 145,166,400 |
| Oct 23, 2025 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -0.55% | 49,625,490 |
| Oct 22, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -0.55% | 67,538,240 |
| Oct 21, 2025 | 1.81 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 81,378,170 |
| Oct 20, 2025 | 1.77 | 1.86 | 1.77 | 1.81 | 1.81 | 2.84% | 132,861,300 |
| Oct 17, 2025 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -1.68% | 41,478,750 |
| Oct 16, 2025 | 1.81 | 1.85 | 1.79 | 1.79 | 1.79 | -0.56% | 79,106,100 |
| Oct 15, 2025 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | 1.69% | 62,504,750 |
| Oct 14, 2025 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -2.75% | 47,471,430 |
| Oct 13, 2025 | 1.80 | 1.85 | 1.78 | 1.82 | 1.82 | - | 67,757,350 |
| Oct 10, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 2.25% | 43,155,730 |
| Oct 9, 2025 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | -0.56% | 41,155,170 |
| Oct 8, 2025 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -2.19% | 46,917,120 |
| Oct 7, 2025 | 1.82 | 1.85 | 1.79 | 1.83 | 1.83 | 0.55% | 108,503,600 |
| Oct 6, 2025 | 1.85 | 1.87 | 1.81 | 1.82 | 1.82 | -0.55% | 46,827,120 |
| Oct 3, 2025 | 1.88 | 1.89 | 1.83 | 1.83 | 1.83 | -2.14% | 46,446,220 |
| Oct 2, 2025 | 1.91 | 1.93 | 1.85 | 1.87 | 1.87 | -1.58% | 47,992,610 |
| Oct 1, 2025 | 1.89 | 1.92 | 1.84 | 1.90 | 1.90 | 1.06% | 88,898,320 |
| Sep 30, 2025 | 1.90 | 1.95 | 1.86 | 1.88 | 1.88 | - | 101,381,200 |
| Sep 29, 2025 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -4.08% | 52,628,940 |
| Sep 26, 2025 | 2.02 | 2.03 | 1.92 | 1.96 | 1.96 | -2.97% | 133,982,200 |