Vakif Finansal Kiralama A.S. (VAKFN.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.0800 | 3.1600 | 3.0700 | 3.1200 | 3.1200 | 36,956,445 |
| 02 May 2024 | 3.1100 | 3.1300 | 3.0500 | 3.0700 | 3.0700 | 21,073,827 |
| 30 Apr 2024 | 3.0300 | 3.0900 | 2.9800 | 3.0800 | 3.0800 | 26,545,044 |
| 29 Apr 2024 | 3.0600 | 3.0700 | 2.9800 | 3.0100 | 3.0100 | 24,666,623 |
| 26 Apr 2024 | 3.2300 | 3.2600 | 2.9500 | 3.0300 | 3.0300 | 60,234,537 |
| 25 Apr 2024 | 3.2800 | 3.3400 | 3.2000 | 3.2200 | 3.2200 | 27,778,823 |
| 24 Apr 2024 | 3.3000 | 3.3900 | 3.1800 | 3.2600 | 3.2600 | 57,421,926 |
| 22 Apr 2024 | 3.1200 | 3.3100 | 3.1100 | 3.2500 | 3.2500 | 55,242,719 |
| 19 Apr 2024 | 2.9800 | 3.0900 | 2.9700 | 3.0800 | 3.0800 | 26,380,083 |
| 18 Apr 2024 | 2.9800 | 3.0800 | 2.9200 | 3.0200 | 3.0200 | 38,047,209 |
| 17 Apr 2024 | 2.9700 | 3.0400 | 2.9400 | 2.9700 | 2.9700 | 32,610,772 |
| 16 Apr 2024 | 3.0000 | 3.0100 | 2.9000 | 2.9300 | 2.9300 | 40,709,692 |
| 15 Apr 2024 | 3.0000 | 3.1600 | 2.9500 | 3.0200 | 3.0200 | 43,854,349 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 2.9500 | 3.0500 | 2.9400 | 3.0300 | 3.0300 | 27,942,620 |
| 05 Apr 2024 | 2.8200 | 2.9800 | 2.8200 | 2.9500 | 2.9500 | 31,782,230 |
| 04 Apr 2024 | 2.8000 | 2.8600 | 2.7700 | 2.8100 | 2.8100 | 27,955,207 |
| 03 Apr 2024 | 2.9300 | 2.9700 | 2.7400 | 2.7900 | 2.7900 | 44,364,149 |
| 02 Apr 2024 | 2.6200 | 2.8700 | 2.6100 | 2.8700 | 2.8700 | 36,405,706 |
| 01 Apr 2024 | 2.7200 | 2.7300 | 2.5700 | 2.6100 | 2.6100 | 23,983,198 |
| 29 Mar 2024 | 2.7400 | 2.7500 | 2.6900 | 2.7100 | 2.7100 | 14,586,771 |
| 28 Mar 2024 | 2.7500 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 15,320,929 |
| 27 Mar 2024 | 2.7300 | 2.7700 | 2.6900 | 2.7400 | 2.7400 | 21,920,924 |
| 26 Mar 2024 | 2.8400 | 2.8500 | 2.7000 | 2.7300 | 2.7300 | 19,838,763 |
| 25 Mar 2024 | 2.8304 | 2.8791 | 2.7817 | 2.8000 | 2.8000 | 36,870,015 |
| 22 Mar 2024 | 4.8000 | 4.8800 | 4.6500 | 4.6500 | 4.6500 | 23,545,867 |
| 21 Mar 2024 | 4.6800 | 4.8400 | 4.5900 | 4.7400 | 4.7400 | 36,910,339 |
| 20 Mar 2024 | 4.8000 | 4.8400 | 4.6100 | 4.6400 | 4.6400 | 21,642,845 |
| 19 Mar 2024 | 4.7900 | 4.8800 | 4.7500 | 4.8000 | 4.8000 | 11,881,177 |
| 18 Mar 2024 | 4.9900 | 4.9900 | 4.7700 | 4.7800 | 4.7800 | 13,043,289 |
| 15 Mar 2024 | 5.0200 | 5.1100 | 4.8900 | 4.9200 | 4.9200 | 13,955,748 |
| 14 Mar 2024 | 5.2700 | 5.3000 | 4.9900 | 4.9900 | 4.9900 | 23,407,736 |
| 13 Mar 2024 | 5.4100 | 5.4400 | 5.2100 | 5.2300 | 5.2300 | 14,647,209 |
| 12 Mar 2024 | 5.5100 | 5.5400 | 5.2900 | 5.4000 | 5.4000 | 13,429,534 |
| 11 Mar 2024 | 5.7500 | 5.8200 | 5.4700 | 5.5000 | 5.5000 | 21,120,086 |
| 08 Mar 2024 | 5.4100 | 5.7000 | 5.3900 | 5.6500 | 5.6500 | 21,031,601 |
| 07 Mar 2024 | 5.0700 | 5.5500 | 5.0700 | 5.4100 | 5.4100 | 19,512,430 |
| 06 Mar 2024 | 5.2400 | 5.2800 | 5.0600 | 5.0600 | 5.0600 | 10,220,356 |
| 05 Mar 2024 | 5.4000 | 5.4600 | 5.2300 | 5.2300 | 5.2300 | 15,035,310 |
| 04 Mar 2024 | 5.8300 | 5.8500 | 5.4000 | 5.4100 | 5.4100 | 22,774,508 |
| 01 Mar 2024 | 5.5700 | 5.9100 | 5.5200 | 5.8100 | 5.8100 | 32,448,201 |
| 29 Feb 2024 | 5.4200 | 5.6000 | 5.4000 | 5.5500 | 5.5500 | 12,369,263 |
| 28 Feb 2024 | 5.4700 | 5.5700 | 5.3800 | 5.3900 | 5.3900 | 9,637,980 |
| 27 Feb 2024 | 5.6500 | 5.6600 | 5.4600 | 5.4800 | 5.4800 | 11,080,107 |
| 26 Feb 2024 | 5.8600 | 5.8900 | 5.6300 | 5.6500 | 5.6500 | 17,028,977 |
| 23 Feb 2024 | 5.7700 | 5.9500 | 5.7400 | 5.8200 | 5.8200 | 23,431,545 |
| 22 Feb 2024 | 5.7600 | 6.0500 | 5.7000 | 5.7500 | 5.7500 | 33,806,678 |
| 21 Feb 2024 | 5.8000 | 5.8400 | 5.6800 | 5.7100 | 5.7100 | 20,385,152 |
| 20 Feb 2024 | 5.4900 | 5.7900 | 5.4800 | 5.7500 | 5.7500 | 20,625,497 |
| 19 Feb 2024 | 5.8500 | 5.8700 | 5.4500 | 5.4500 | 5.4500 | 18,591,493 |
| 16 Feb 2024 | 5.7700 | 5.8700 | 5.6400 | 5.7900 | 5.7900 | 21,376,888 |
| 15 Feb 2024 | 5.7600 | 5.8600 | 5.7000 | 5.7400 | 5.7400 | 20,048,616 |
| 14 Feb 2024 | 5.4600 | 5.8000 | 5.4100 | 5.7200 | 5.7200 | 27,215,254 |
| 13 Feb 2024 | 5.6700 | 5.7100 | 5.4500 | 5.4500 | 5.4500 | 16,346,287 |
| 12 Feb 2024 | 5.7400 | 5.7700 | 5.6400 | 5.6500 | 5.6500 | 14,659,433 |
| 09 Feb 2024 | 5.7200 | 5.7700 | 5.6600 | 5.7000 | 5.7000 | 16,098,477 |
| 08 Feb 2024 | 5.7200 | 5.8600 | 5.6300 | 5.6500 | 5.6500 | 20,337,409 |
| 07 Feb 2024 | 6.0700 | 6.1000 | 5.7000 | 5.7000 | 5.7000 | 20,879,575 |
| 06 Feb 2024 | 5.7400 | 6.1900 | 5.6800 | 6.0400 | 6.0400 | 32,388,513 |
| 05 Feb 2024 | 5.6300 | 5.9100 | 5.6300 | 5.7400 | 5.7400 | 15,218,103 |
| 02 Feb 2024 | 5.9000 | 5.9800 | 5.6400 | 5.6600 | 5.6600 | 22,388,018 |
| 01 Feb 2024 | 5.4400 | 6.0000 | 5.3900 | 5.8500 | 5.8500 | 41,226,991 |
| 31 Jan 2024 | 5.5800 | 5.6200 | 5.4400 | 5.4600 | 5.4600 | 15,247,207 |
| 30 Jan 2024 | 5.8400 | 5.8800 | 5.4000 | 5.5300 | 5.5300 | 39,166,738 |
| 29 Jan 2024 | 5.9400 | 6.2200 | 5.7500 | 5.9400 | 5.9400 | 40,543,337 |
| 26 Jan 2024 | 5.3500 | 5.8400 | 5.2700 | 5.8400 | 5.8400 | 35,866,539 |
| 25 Jan 2024 | 5.3400 | 5.4300 | 5.2100 | 5.3100 | 5.3100 | 29,048,071 |
| 24 Jan 2024 | 4.6900 | 5.1800 | 4.6900 | 5.1800 | 5.1800 | 22,630,925 |
| 23 Jan 2024 | 4.6700 | 4.8100 | 4.5700 | 4.7100 | 4.7100 | 17,432,837 |
| 22 Jan 2024 | 4.5700 | 4.7000 | 4.5500 | 4.6300 | 4.6300 | 9,189,205 |
| 19 Jan 2024 | 4.5900 | 4.6100 | 4.5300 | 4.5800 | 4.5800 | 6,720,263 |
| 18 Jan 2024 | 4.5800 | 4.6800 | 4.5500 | 4.5700 | 4.5700 | 10,798,123 |
| 17 Jan 2024 | 4.5400 | 4.6100 | 4.4600 | 4.5300 | 4.5300 | 17,663,708 |
| 16 Jan 2024 | 4.6800 | 4.7100 | 4.5500 | 4.5600 | 4.5600 | 14,453,942 |
| 15 Jan 2024 | 4.8600 | 4.8800 | 4.6500 | 4.6600 | 4.6600 | 18,982,589 |
| 12 Jan 2024 | 4.4300 | 4.8900 | 4.3200 | 4.8600 | 4.8600 | 45,784,319 |
| 11 Jan 2024 | 4.5500 | 4.5700 | 4.4300 | 4.4500 | 4.4500 | 14,071,319 |
| 10 Jan 2024 | 4.5000 | 4.6500 | 4.4300 | 4.5300 | 4.5300 | 15,812,483 |
| 09 Jan 2024 | 4.6100 | 4.6700 | 4.4900 | 4.5300 | 4.5300 | 12,886,030 |
| 08 Jan 2024 | 4.4000 | 4.6700 | 4.3700 | 4.6200 | 4.6200 | 16,654,072 |
| 05 Jan 2024 | 4.2000 | 4.4000 | 4.1600 | 4.4000 | 4.4000 | 9,899,133 |
| 04 Jan 2024 | 4.0800 | 4.2100 | 4.0500 | 4.1800 | 4.1800 | 9,902,542 |
| 03 Jan 2024 | 4.4000 | 4.4000 | 4.0100 | 4.0800 | 4.0800 | 13,778,707 |
| 02 Jan 2024 | 4.3300 | 4.4300 | 4.2900 | 4.4100 | 4.4100 | 8,866,673 |
| 29 Dec 2023 | 4.1800 | 4.3300 | 4.1000 | 4.2800 | 4.2800 | 9,994,643 |
| 28 Dec 2023 | 4.0600 | 4.2000 | 4.0600 | 4.1800 | 4.1800 | 7,676,883 |
| 27 Dec 2023 | 3.9300 | 4.1200 | 3.9300 | 4.0900 | 4.0900 | 8,588,453 |
| 26 Dec 2023 | 3.8700 | 4.1600 | 3.8500 | 3.9800 | 3.9800 | 12,869,122 |
| 25 Dec 2023 | 4.1000 | 4.1300 | 3.8400 | 3.8600 | 3.8600 | 7,506,569 |
| 22 Dec 2023 | 4.2900 | 4.3000 | 4.1300 | 4.1300 | 4.1300 | 10,161,097 |
| 21 Dec 2023 | 4.2200 | 4.3100 | 4.1500 | 4.2800 | 4.2800 | 11,349,663 |
| 20 Dec 2023 | 4.3600 | 4.4100 | 4.2100 | 4.2200 | 4.2200 | 8,124,669 |
| 19 Dec 2023 | 4.3000 | 4.3900 | 4.2600 | 4.3600 | 4.3600 | 9,877,253 |
| 18 Dec 2023 | 4.5500 | 4.5500 | 4.3000 | 4.3000 | 4.3000 | 15,703,299 |
| 15 Dec 2023 | 4.6100 | 4.6900 | 4.4900 | 4.5600 | 4.5600 | 31,085,564 |
| 14 Dec 2023 | 4.8000 | 4.9100 | 4.7500 | 4.8500 | 4.8500 | 12,884,835 |
| 13 Dec 2023 | 5.1000 | 5.1000 | 4.7300 | 4.7300 | 4.7300 | 14,304,574 |
| 12 Dec 2023 | 5.0500 | 5.2200 | 4.9900 | 5.1300 | 5.1300 | 15,150,281 |
| 11 Dec 2023 | 5.2400 | 5.2600 | 5.0600 | 5.0600 | 5.0600 | 9,440,887 |
| 08 Dec 2023 | 5.3400 | 5.3900 | 5.2000 | 5.2300 | 5.2300 | 12,669,452 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.