Skip to main content
logo
Türkiye Vakiflar Bankasi Türk Anonim Ortakligi (IST:VAKBN)
Turkey flag Turkey · Delayed Price · Currency is TRY
31.62
+0.94 (3.06%)
Jan 2, 2026, 2:25 PM GMT+3

IST:VAKBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202530.3630.9430.2830.6830.681.12%23,358,190
Dec 30, 202530.7830.8229.9830.3430.34-0.20%20,435,850
Dec 29, 202530.2030.5229.6230.4030.400.66%27,449,540
Dec 26, 202529.6830.2029.4830.2030.201.75%22,477,090
Dec 25, 202530.0030.1429.6029.6829.68-0.74%13,460,940
Dec 24, 202531.1031.3029.8229.9029.90-3.30%38,253,780
Dec 23, 202531.0631.7830.7030.9230.92-0.45%41,989,910
Dec 22, 202530.6631.3630.6631.0631.061.30%49,964,000
Dec 19, 202530.7831.0030.4430.6630.66-0.39%36,846,310
Dec 18, 202530.1030.8629.8630.7830.783.50%49,968,780
Dec 17, 202529.3230.0229.2429.7429.741.43%35,933,230
Dec 16, 202529.6029.7229.2029.3229.32-0.27%30,453,700
Dec 15, 202529.2829.6429.0829.4029.400.68%36,939,860
Dec 12, 202529.6429.6429.1029.2029.20-0.95%38,423,430
Dec 11, 202530.2430.4229.3829.4829.48-2.12%46,492,290
Dec 10, 202531.1631.1829.8830.1230.12-2.96%56,354,180
Dec 9, 202530.8631.2630.3031.0431.040.71%49,672,950
Dec 8, 202531.5031.5030.3030.8230.82-0.32%58,013,731
Dec 5, 202531.3431.6830.5230.9230.92-1.28%69,750,160
Dec 4, 202531.7633.5831.1631.3231.32-1.76%142,584,800
Dec 3, 202530.8633.2030.7231.8831.883.51%147,705,000
Dec 2, 202530.3431.1029.5230.8030.801.72%118,063,600
Dec 1, 202528.7830.6228.4830.2830.285.21%119,677,100
Nov 28, 202528.3028.9228.2628.7828.781.55%33,028,963
Nov 27, 202527.9428.5027.8428.3428.342.31%41,041,900
Nov 26, 202527.6428.2227.5027.7027.700.65%49,015,970
Nov 25, 202527.0828.3027.0227.5227.521.55%98,688,890
Nov 24, 202526.5627.5426.4227.1027.102.11%48,939,700
Nov 21, 202526.1426.8626.0226.5426.540.61%51,194,390
Nov 20, 202526.2426.4426.0426.3826.381.31%51,107,370
Nov 19, 202526.1226.4825.8626.0426.04-0.15%83,539,520
Nov 18, 202527.2627.4025.9826.0826.08-3.69%80,485,680
Nov 17, 202527.4427.6226.8827.0827.080.37%102,249,400
Nov 14, 202526.7227.1426.4426.9826.980.97%70,146,840
Nov 13, 202526.1626.7825.9826.7226.722.61%59,104,550
Nov 12, 202525.4026.1825.1626.0426.044.75%66,181,270
Nov 11, 202524.3024.9223.8824.8624.862.30%113,478,700
Nov 10, 202525.1825.2624.1624.3024.30-3.88%57,669,040
Nov 7, 202525.7425.9224.7425.2825.28-1.56%58,456,240
Nov 6, 202525.4826.1625.3025.6825.680.86%58,399,210
Nov 5, 202525.1225.4624.7625.4625.461.68%31,667,380
Nov 4, 202524.9425.2624.6225.0425.04-0.71%38,965,220
Nov 3, 202524.8025.6824.6625.2225.223.11%55,665,890
Oct 31, 202523.9624.5623.8424.4624.462.00%32,745,860
Oct 30, 202523.9624.1823.7423.9823.980.59%24,491,530
Oct 28, 202523.7024.0223.6823.8423.84-0.08%15,956,390
Oct 27, 202524.3024.4023.5623.8623.86-1.97%30,895,160
Oct 24, 202524.1025.0823.8424.3424.342.44%132,472,400
Oct 23, 202523.5223.8423.2023.7623.761.54%43,322,010
Oct 22, 202523.4823.5823.2223.4023.400.26%40,439,300