Turkiye Vakiflar Bankasi Turk Anonim Ortakligi VAKBN
BIST · Türkiye · Finance
₺32.36+0.10 (+0.31%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺32.42 | -3.74% | ₺32.60 | ₺33.14 | ₺32.36 | 8.64M |
| 2026-09-29 | ₺33.68 | -0.41% | ₺34.10 | ₺34.16 | ₺33.34 | 28.35M |
| 2026-09-28 | ₺33.82 | +0.06% | ₺33.34 | ₺34.14 | ₺32.80 | 34.53M |
| 2026-09-25 | ₺33.80 | +0.06% | ₺33.96 | ₺34.54 | ₺33.70 | 27.55M |
| 2026-09-24 | ₺33.78 | -1.92% | ₺34.28 | ₺34.48 | ₺33.62 | 34.51M |
| 2026-09-23 | ₺34.44 | +1.18% | ₺34.18 | ₺34.78 | ₺34.08 | 42.57M |
| 2026-09-22 | ₺34.04 | -0.93% | ₺34.70 | ₺35.04 | ₺34.02 | 43.58M |
| 2026-09-21 | ₺34.36 | +3.81% | ₺33.32 | ₺34.56 | ₺32.70 | 76.19M |
| 2026-09-18 | ₺33.10 | +0.30% | ₺32.80 | ₺33.68 | ₺32.60 | 62.68M |
| 2026-09-17 | ₺33.00 | +6.93% | ₺30.92 | ₺33.60 | ₺30.76 | 129.58M |
| 2026-09-16 | ₺30.86 | -8.91% | ₺33.98 | ₺34.02 | ₺30.50 | 121.80M |
| 2026-09-15 | ₺33.88 | -5.20% | ₺35.80 | ₺35.86 | ₺33.88 | 58.97M |
| 2026-09-14 | ₺35.74 | -6.14% | ₺36.88 | ₺37.50 | ₺35.70 | 77.30M |
| 2026-09-11 | ₺38.08 | +9.99% | ₺34.62 | ₺38.08 | ₺34.42 | 258.45M |
| 2026-09-10 | ₺34.62 | -2.53% | ₺35.60 | ₺35.84 | ₺34.28 | 69.89M |
| 2026-09-09 | ₺35.52 | -3.06% | ₺35.90 | ₺37.42 | ₺35.46 | 119.86M |
| 2026-09-08 | ₺36.64 | +9.96% | ₺33.42 | ₺36.64 | ₺33.38 | 115.35M |
| 2026-09-07 | ₺33.32 | -0.89% | ₺33.62 | ₺33.78 | ₺31.94 | 67.84M |
| 2026-09-04 | ₺33.62 | -0.36% | ₺34.02 | ₺34.54 | ₺33.54 | 87.87M |
| 2026-09-03 | ₺33.74 | -1.00% | ₺34.28 | ₺34.84 | ₺33.44 | 78.42M |
| 2026-09-02 | ₺34.08 | +4.67% | ₺32.20 | ₺34.08 | ₺31.72 | 51.27M |
| 2026-09-01 | ₺32.56 | +2.58% | ₺31.78 | ₺32.72 | ₺31.70 | 57.63M |
| 2026-08-31 | ₺31.74 | -5.48% | ₺33.22 | ₺33.24 | ₺31.62 | 70.77M |
| 2026-08-28 | ₺33.58 | +4.29% | ₺32.28 | ₺34.74 | ₺32.16 | 137.97M |
| 2026-08-27 | ₺32.20 | +0.31% | ₺32.86 | ₺32.88 | ₺31.94 | 75.28M |
| 2026-08-26 | ₺32.10 | +1.90% | ₺32.00 | ₺33.22 | ₺32.00 | 92.52M |
| 2026-08-25 | ₺31.50 | +0.38% | ₺31.30 | ₺31.84 | ₺31.18 | 38.09M |
| 2026-08-24 | ₺31.38 | +2.55% | ₺31.62 | ₺31.80 | ₺31.22 | 49.30M |
| 2026-08-21 | ₺30.60 | +1.86% | ₺30.10 | ₺30.74 | ₺30.08 | 34.22M |
| 2026-08-20 | ₺30.04 | -3.10% | ₺31.08 | ₺31.24 | ₺29.96 | 35.31M |
| 2026-08-19 | ₺31.00 | +1.77% | ₺30.54 | ₺31.12 | ₺30.40 | 39.91M |
| 2026-08-18 | ₺30.46 | -1.10% | ₺30.80 | ₺30.98 | ₺30.42 | 22.08M |
| 2026-08-17 | ₺30.80 | +0.13% | ₺30.74 | ₺31.04 | ₺30.60 | 22.31M |
| 2026-08-14 | ₺30.76 | -0.90% | ₺30.98 | ₺31.36 | ₺30.62 | 25.95M |
| 2026-08-13 | ₺31.04 | +0.39% | ₺30.90 | ₺31.48 | ₺30.68 | 33.20M |
| 2026-08-12 | ₺30.92 | +6.33% | ₺29.08 | ₺31.14 | ₺29.00 | 52.53M |
| 2026-08-11 | ₺29.08 | -1.22% | ₺29.30 | ₺29.46 | ₺28.58 | 44.71M |
| 2026-08-10 | ₺29.44 | -4.23% | ₺30.60 | ₺30.68 | ₺28.82 | 58.82M |
| 2026-08-07 | ₺30.74 | -0.71% | ₺30.98 | ₺31.14 | ₺30.54 | 18.52M |
| 2026-08-06 | ₺30.96 | -1.46% | ₺31.40 | ₺31.74 | ₺30.84 | 24.26M |
| 2026-08-05 | ₺31.42 | +0.83% | ₺30.90 | ₺31.62 | ₺30.86 | 31.94M |
| 2026-08-04 | ₺31.16 | +2.16% | ₺30.30 | ₺31.16 | ₺29.96 | 39.90M |
| 2026-08-03 | ₺30.50 | +4.38% | ₺29.48 | ₺30.52 | ₺29.44 | 36.67M |
| 2026-07-31 | ₺29.22 | +1.18% | ₺28.94 | ₺29.36 | ₺28.52 | 40.99M |
| 2026-07-30 | ₺28.88 | -0.76% | ₺29.08 | ₺29.44 | ₺28.72 | 28.72M |
| 2026-07-29 | ₺29.10 | -3.26% | ₺30.14 | ₺30.42 | ₺28.98 | 39.32M |
| 2026-07-28 | ₺30.08 | +0.74% | ₺29.88 | ₺30.28 | ₺29.64 | 33.51M |
| 2026-07-27 | ₺29.86 | -1.26% | ₺30.62 | ₺30.84 | ₺29.86 | 31.99M |
| 2026-07-24 | ₺30.24 | -0.66% | ₺30.22 | ₺30.72 | ₺30.04 | 24.84M |
| 2026-07-23 | ₺30.44 | -0.59% | ₺30.60 | ₺30.80 | ₺30.24 | 30.70M |
| 2026-07-22 | ₺30.62 | +0.07% | ₺30.66 | ₺30.92 | ₺30.30 | 29.26M |
| 2026-07-21 | ₺30.60 | +0.39% | ₺30.62 | ₺31.04 | ₺30.50 | 29.40M |
| 2026-07-20 | ₺30.48 | -1.68% | ₺31.00 | ₺31.10 | ₺30.30 | 38.64M |
| 2026-07-17 | ₺31.00 | -2.52% | ₺31.72 | ₺31.76 | ₺30.76 | 36.45M |
| 2026-07-16 | ₺31.80 | +0.63% | ₺31.58 | ₺31.84 | ₺30.76 | 58.92M |
| 2026-07-14 | ₺31.60 | +1.61% | ₺31.04 | ₺31.60 | ₺30.60 | 45.64M |
| 2026-07-13 | ₺31.10 | -0.26% | ₺30.94 | ₺31.48 | ₺30.58 | 33.85M |
| 2026-07-10 | ₺31.18 | +1.17% | ₺30.84 | ₺31.50 | ₺30.82 | 38.31M |
| 2026-07-09 | ₺30.82 | -0.32% | ₺31.12 | ₺31.32 | ₺30.60 | 30.17M |
| 2026-07-08 | ₺30.92 | -4.69% | ₺32.12 | ₺32.28 | ₺30.86 | 49.85M |
| 2026-07-07 | ₺32.44 | +1.57% | ₺31.84 | ₺32.56 | ₺31.74 | 51.48M |
| 2026-07-06 | ₺31.94 | +0.19% | ₺31.98 | ₺32.26 | ₺31.74 | 28.64M |
| 2026-07-03 | ₺31.88 | -4.78% | ₺33.80 | ₺33.80 | ₺31.72 | 55.06M |
| 2026-07-02 | ₺33.48 | +0.60% | ₺33.36 | ₺33.96 | ₺33.26 | 46.62M |
| 2026-07-01 | ₺33.28 | +1.71% | ₺32.48 | ₺33.52 | ₺32.38 | 45.58M |
| 2026-06-30 | ₺32.72 | +0.25% | ₺32.60 | ₺32.78 | ₺32.26 | 43.74M |
| 2026-06-29 | ₺32.64 | -0.97% | ₺32.98 | ₺33.06 | ₺32.38 | 36.70M |
| 2026-06-26 | ₺32.96 | +2.17% | ₺32.28 | ₺32.96 | ₺32.16 | 33.09M |
| 2026-06-25 | ₺32.26 | -2.95% | ₺33.60 | ₺34.26 | ₺32.16 | 49.14M |
| 2026-06-24 | ₺33.24 | -1.48% | ₺33.78 | ₺33.80 | ₺33.06 | 37.33M |
| 2026-06-23 | ₺33.74 | -3.10% | ₺34.30 | ₺34.70 | ₺33.66 | 35.96M |
| 2026-06-22 | ₺34.82 | -0.51% | ₺35.18 | ₺35.36 | ₺34.66 | 23.62M |
| 2026-06-19 | ₺35.00 | -0.46% | ₺34.56 | ₺35.26 | ₺34.52 | 45.65M |
| 2026-06-18 | ₺35.16 | +3.05% | ₺34.36 | ₺35.44 | ₺34.26 | 78.46M |
| 2026-06-17 | ₺34.12 | -0.35% | ₺34.52 | ₺35.14 | ₺33.50 | 122.78M |
| 2026-06-16 | ₺34.24 | +0.77% | ₺33.98 | ₺34.62 | ₺33.72 | 58.49M |
| 2026-06-15 | ₺33.98 | +4.17% | ₺34.46 | ₺34.50 | ₺33.38 | 66.59M |
| 2026-06-12 | ₺32.62 | +2.51% | ₺32.54 | ₺33.64 | ₺31.96 | 91.21M |
| 2026-06-11 | ₺31.82 | +0.76% | ₺32.08 | ₺32.40 | ₺31.06 | 52.27M |
| 2026-06-10 | ₺31.58 | -3.07% | ₺32.38 | ₺32.72 | ₺31.40 | 30.37M |
| 2026-06-09 | ₺32.58 | +0.87% | ₺32.70 | ₺33.34 | ₺32.36 | 57.38M |
| 2026-06-08 | ₺32.30 | +1.70% | ₺31.24 | ₺32.58 | ₺31.12 | 48.10M |
| 2026-06-05 | ₺31.76 | -2.87% | ₺32.96 | ₺33.24 | ₺31.60 | 65.84M |
| 2026-06-04 | ₺32.70 | +0.74% | ₺33.00 | ₺33.38 | ₺32.00 | 57.95M |
| 2026-06-03 | ₺32.46 | -4.19% | ₺34.14 | ₺34.30 | ₺32.44 | 89.44M |
| 2026-06-02 | ₺33.88 | +9.01% | ₺31.50 | ₺34.12 | ₺31.50 | 107.73M |
| 2026-06-01 | ₺31.08 | +0.78% | ₺31.10 | ₺32.04 | ₺30.78 | 78.83M |
| 2026-05-29 | ₺30.84 | 0.00% | ₺30.84 | ₺30.84 | ₺30.84 | 0 |
| 2026-05-28 | ₺30.84 | 0.00% | ₺30.84 | ₺30.84 | ₺30.84 | 0 |
| 2026-05-27 | ₺30.84 | 0.00% | ₺30.84 | ₺30.84 | ₺30.84 | 0 |