Turkiye Vakiflar Bankasi Turk Anonim Ortakligi VAKBN
BIST · Türkiye · Finans
₺32,42+0,16 (+%0,50)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺32,38 | +%0,37 | ₺32,60 | ₺33,14 | ₺32,10 | 11,64M |
| 2026-09-30 | ₺32,26 | -%4,22 | ₺33,70 | ₺33,96 | ₺32,26 | 35,13M |
| 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 |