Vakif Menkul Kiymet Yatirim Ortakligi A.S. (IST:VKFYO)
Turkey
· Delayed Price · Currency is TRY 29.38
+2.66 (9.96%)
At close: Dec 5, 2025
IST:VKFYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.36 | 29.38 | 28.50 | 29.38 | 29.38 | 9.96% | 679,868 |
| Dec 4, 2025 | 25.52 | 26.72 | 25.06 | 26.72 | 26.72 | 9.96% | 930,825 |
| Dec 3, 2025 | 22.10 | 24.30 | 21.12 | 24.30 | 24.30 | 9.95% | 772,494 |
| Dec 2, 2025 | 21.68 | 22.76 | 21.40 | 22.10 | 22.10 | 1.66% | 358,977 |
| Dec 1, 2025 | 21.74 | 23.00 | 21.10 | 21.74 | 21.74 | -0.55% | 453,566 |
| Nov 28, 2025 | 22.94 | 23.00 | 21.54 | 21.86 | 21.86 | -8.07% | 535,302 |
| Nov 27, 2025 | 23.50 | 24.42 | 21.90 | 23.78 | 23.78 | 4.48% | 824,860 |
| Nov 26, 2025 | 20.52 | 22.76 | 20.52 | 22.76 | 22.76 | 9.95% | 624,422 |
| Nov 25, 2025 | 20.90 | 21.38 | 20.52 | 20.70 | 20.70 | -1.43% | 139,548 |
| Nov 24, 2025 | 21.20 | 21.38 | 20.80 | 21.00 | 21.00 | -0.76% | 173,561 |
| Nov 21, 2025 | 20.52 | 21.80 | 20.52 | 21.16 | 21.16 | 2.72% | 301,740 |
| Nov 20, 2025 | 20.70 | 20.88 | 20.52 | 20.60 | 20.60 | -0.58% | 140,357 |
| Nov 19, 2025 | 21.00 | 21.28 | 20.60 | 20.72 | 20.72 | -1.33% | 204,479 |
| Nov 18, 2025 | 21.38 | 21.48 | 20.98 | 21.00 | 21.00 | -2.33% | 241,534 |
| Nov 17, 2025 | 21.50 | 21.80 | 20.70 | 21.50 | 21.50 | 1.32% | 294,640 |
| Nov 14, 2025 | 21.20 | 21.50 | 20.90 | 21.22 | 21.22 | -0.38% | 74,933 |
| Nov 13, 2025 | 21.38 | 21.90 | 20.80 | 21.30 | 21.30 | -0.37% | 138,826 |
| Nov 12, 2025 | 21.44 | 21.56 | 21.06 | 21.38 | 21.38 | -0.09% | 122,715 |
| Nov 11, 2025 | 22.02 | 22.02 | 21.00 | 21.40 | 21.40 | -3.69% | 148,324 |
| Nov 10, 2025 | 23.40 | 23.40 | 21.90 | 22.22 | 22.22 | -2.71% | 109,969 |
| Nov 7, 2025 | 23.10 | 23.40 | 22.36 | 22.84 | 22.84 | -0.95% | 193,119 |
| Nov 6, 2025 | 23.48 | 23.48 | 22.54 | 23.06 | 23.06 | 0.26% | 110,145 |
| Nov 5, 2025 | 22.80 | 23.48 | 22.34 | 23.00 | 23.00 | 0.44% | 209,695 |
| Nov 4, 2025 | 22.24 | 22.98 | 22.00 | 22.90 | 22.90 | 2.97% | 212,094 |
| Nov 3, 2025 | 22.00 | 22.46 | 21.80 | 22.24 | 22.24 | 1.09% | 254,073 |
| Oct 31, 2025 | 21.78 | 22.40 | 21.52 | 22.00 | 22.00 | 1.01% | 207,900 |
| Oct 30, 2025 | 21.94 | 21.94 | 21.60 | 21.78 | 21.78 | -1.09% | 160,023 |
| Oct 28, 2025 | 22.26 | 22.26 | 21.60 | 22.02 | 22.02 | 0.18% | 45,448 |
| Oct 27, 2025 | 22.48 | 22.98 | 21.72 | 21.98 | 21.98 | -2.22% | 147,539 |
| Oct 24, 2025 | 21.34 | 22.68 | 21.10 | 22.48 | 22.48 | 6.84% | 212,942 |
| Oct 23, 2025 | 21.46 | 21.88 | 21.00 | 21.04 | 21.04 | -1.96% | 70,043 |
| Oct 22, 2025 | 21.52 | 21.90 | 21.30 | 21.46 | 21.46 | -0.28% | 106,655 |
| Oct 21, 2025 | 20.80 | 21.90 | 20.22 | 21.52 | 21.52 | 3.46% | 129,527 |
| Oct 20, 2025 | 20.50 | 21.28 | 20.12 | 20.80 | 20.80 | 1.36% | 79,663 |
| Oct 17, 2025 | 20.90 | 21.00 | 20.00 | 20.52 | 20.52 | -2.29% | 150,034 |
| Oct 16, 2025 | 21.30 | 21.58 | 20.30 | 21.00 | 21.00 | -2.05% | 111,243 |
| Oct 15, 2025 | 20.52 | 22.00 | 20.52 | 21.44 | 21.44 | 4.59% | 119,153 |
| Oct 14, 2025 | 21.30 | 22.00 | 20.50 | 20.50 | 20.50 | -3.76% | 149,814 |
| Oct 13, 2025 | 22.00 | 22.20 | 20.90 | 21.30 | 21.30 | -3.97% | 159,029 |
| Oct 10, 2025 | 22.28 | 22.34 | 21.96 | 22.18 | 22.18 | -0.09% | 141,370 |
| Oct 9, 2025 | 22.22 | 22.76 | 22.06 | 22.20 | 22.20 | -0.45% | 104,895 |
| Oct 8, 2025 | 23.02 | 23.12 | 22.10 | 22.30 | 22.30 | -2.53% | 158,434 |
| Oct 7, 2025 | 22.32 | 23.10 | 22.32 | 22.88 | 22.88 | -0.09% | 106,138 |
| Oct 6, 2025 | 22.72 | 23.10 | 22.22 | 22.90 | 22.90 | 0.79% | 83,633 |
| Oct 3, 2025 | 23.18 | 23.18 | 22.60 | 22.72 | 22.72 | -2.07% | 77,011 |
| Oct 2, 2025 | 23.20 | 23.76 | 22.66 | 23.20 | 23.20 | -0.68% | 125,739 |
| Oct 1, 2025 | 22.70 | 23.74 | 22.64 | 23.36 | 23.36 | 0.43% | 134,510 |
| Sep 30, 2025 | 22.92 | 23.86 | 22.10 | 23.26 | 23.26 | 1.93% | 156,150 |
| Sep 29, 2025 | 24.00 | 24.30 | 22.80 | 22.82 | 22.82 | -4.68% | 162,584 |
| Sep 26, 2025 | 24.00 | 24.80 | 23.68 | 23.94 | 23.94 | -0.42% | 181,618 |