Istanbul - Delayed Quote TRY

Türkiye Vakiflar Bankasi Türk Anonim Ortakligi (VAKBN.IS)

Compare
26.28
+0.40
+(1.55%)
As of 3:03:13 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202525.7826.4225.7426.2826.2821,812,394
Jan 20, 202525.6026.0424.9425.8825.8826,058,681
Jan 17, 202525.3025.5825.1225.5025.5019,094,380
Jan 16, 202524.5025.0824.3025.0825.0820,954,645
Jan 15, 202523.8224.4623.7024.3024.3022,054,814
Jan 14, 202523.5023.8623.2823.8023.8013,352,834
Jan 13, 202523.9024.2822.8423.4623.4622,189,062
Jan 10, 202524.6424.6423.8624.1224.1214,054,386
Jan 9, 202524.2224.5824.0624.5224.5223,773,407
Jan 8, 202523.8824.3023.6224.1024.1023,649,801
Jan 7, 202524.1624.4623.9823.9823.9819,613,070
Jan 6, 202524.3024.5224.1424.1424.1422,494,244
Jan 3, 202524.1424.5423.7224.2424.2442,854,474
Jan 2, 202523.5224.0623.3624.0624.0632,422,837
Dec 31, 202423.4023.7023.2823.3223.3232,203,219
Dec 30, 202423.6623.7823.4623.4623.469,134,048
Dec 27, 202423.5423.8623.3823.6423.6421,383,439
Dec 26, 202423.8024.0423.2823.5023.5040,664,406
Dec 25, 202423.4023.7223.3223.6623.6630,652,011
Dec 24, 202422.7023.0622.5222.9422.9418,602,474
Dec 23, 202422.6623.0022.5422.7022.7016,246,283
Dec 20, 202422.5222.7022.2822.5422.5422,399,144
Dec 19, 202422.4223.0222.3622.4022.4025,312,668
Dec 18, 202422.7023.1622.6022.6822.6834,259,162
Dec 17, 202422.5423.0622.2222.6622.6637,493,169
Dec 16, 202422.8423.0222.4022.4022.4017,594,456
Dec 13, 202422.7822.9222.3422.7222.7221,839,184
Dec 12, 202422.2823.0822.1222.7422.7451,690,284
Dec 11, 202422.9223.0222.1222.2022.2035,815,560
Dec 10, 202423.6223.7422.5822.8222.8228,871,029
Dec 9, 202423.8623.9623.3223.6223.6243,248,778
Dec 6, 202424.2424.3623.6023.7623.7652,422,628
Dec 5, 202423.1623.5623.1023.4623.4623,303,058
Dec 4, 202423.4423.6023.0423.1023.1026,111,175
Dec 3, 202423.2424.0823.0623.4023.4047,925,957
Dec 2, 202423.0623.4622.9623.1423.1422,245,962
Nov 29, 202423.1223.5423.0423.1823.1833,311,309
Nov 28, 202423.0823.4022.8623.1023.1023,318,641
Nov 27, 202423.9224.1823.0623.1423.1442,575,317
Nov 26, 202424.5624.8823.3423.6223.6240,407,411
Nov 25, 202425.7026.0824.4624.5424.5432,951,820
Nov 22, 202424.9025.7424.7825.5225.5231,977,258
Nov 21, 202423.8824.9423.8824.9424.9437,127,206
Nov 20, 202423.6224.3623.5623.8823.8832,987,011
Nov 19, 202424.1624.3223.3223.5423.5420,310,409
Nov 18, 202423.9224.2623.8224.1424.1415,250,677
Nov 15, 202424.0024.6423.6023.9023.9020,934,953
Nov 14, 202423.4624.8623.4624.0424.0440,174,830
Nov 13, 202422.7023.8422.2023.4823.4822,420,932
Nov 12, 202422.5823.1022.5422.7022.7016,656,606
Nov 11, 202421.3223.2621.3022.8422.8434,701,510
Nov 8, 202420.2021.4020.0621.1621.1625,184,669
Nov 7, 202420.1020.3619.7920.2020.2019,500,919
Nov 6, 202419.4220.0819.2419.8519.8523,717,945
Nov 5, 202419.4519.6018.8819.3319.3322,753,793
Nov 4, 202420.2220.6219.2319.3119.3128,583,695
Nov 1, 202420.6420.9020.0020.3220.3234,705,163
Oct 31, 202420.8620.9420.4820.5620.5627,800,900
Oct 30, 202421.5021.5020.8620.8620.8624,741,218
Oct 28, 202420.8021.6420.5821.6421.646,379,803
Oct 25, 202420.6021.0220.3620.6420.6417,187,057
Oct 24, 202420.9021.1020.4420.7020.7013,040,775
Oct 23, 202421.4021.4220.5020.5820.5828,754,608
Oct 22, 202421.3821.9421.0221.4021.4025,973,226
Oct 21, 202421.3821.8020.7221.3421.3418,591,434
Oct 18, 202422.1222.7421.2021.3021.3024,871,509
Oct 17, 202421.6822.3221.6022.1822.1829,022,297
Oct 16, 202421.9421.9821.2821.6821.6826,452,015
Oct 15, 202421.8622.1621.7021.9821.9815,913,972
Oct 14, 202421.7622.0221.0621.8021.8018,717,234
Oct 11, 202422.0622.3821.6221.7221.7220,479,400
Oct 10, 202423.3823.4221.8022.0622.0657,460,189
Oct 9, 202423.6223.9423.3023.3023.3022,761,888
Oct 8, 202423.2024.0623.0023.6223.6236,819,753
Oct 7, 202423.1023.8422.9423.3223.3217,751,644
Oct 4, 202421.7823.2020.9223.1023.1029,086,242
Oct 3, 202421.3822.2021.2221.6421.6416,374,573
Oct 2, 202422.2622.2621.3621.3821.3815,349,557
Oct 1, 202423.0023.5421.8622.3622.3631,350,216
Sep 30, 202422.3023.0422.2422.8822.8823,800,142
Sep 27, 202423.1623.1822.1222.3422.3429,302,366
Sep 26, 202424.2024.5023.0023.1623.1638,515,121
Sep 25, 202423.5424.1823.3823.9823.9836,682,643
Sep 24, 202423.3024.1423.2423.6223.6240,688,397
Sep 23, 202422.8423.4622.8423.2823.2816,502,463
Sep 20, 202422.1022.7221.9422.5822.5820,835,472
Sep 19, 202421.5822.2421.4622.0822.0825,533,757
Sep 18, 202421.1421.4621.0221.3421.3426,057,984
Sep 17, 202421.2621.4421.0621.1421.1414,679,350
Sep 16, 202421.0621.5620.8221.2021.2021,194,715
Sep 13, 202420.9021.2420.1621.1021.1035,720,304
Sep 12, 202420.8421.1420.0020.8420.8421,778,921
Sep 11, 202420.3621.1020.1620.4620.4625,952,774
Sep 10, 202421.1021.2220.2820.5620.5620,427,532
Sep 9, 202421.5021.6620.9020.9420.9442,620,166
Sep 6, 202421.1822.2421.0221.5221.5256,617,242
Sep 5, 202420.6221.5820.6221.1821.1854,581,269
Sep 4, 202419.9720.6219.9620.4620.4628,913,262
Sep 3, 202420.1220.5419.9920.2020.2021,738,938
Sep 2, 202418.9820.3418.9720.0420.0436,381,145
Aug 29, 202419.0319.0818.6318.9218.9228,919,137
Aug 28, 202419.9720.1418.9819.0119.0131,912,120
Aug 27, 202419.5219.9519.2519.9519.9521,451,171
Aug 26, 202419.6419.9619.1119.5319.5327,700,037
Aug 23, 202419.6619.9819.2019.5519.5523,134,669
Aug 22, 202419.4019.8019.3819.6619.6617,658,041
Aug 21, 202419.5019.7319.2719.3419.3419,110,488
Aug 20, 202419.6319.8519.3919.4919.4920,729,058
Aug 19, 202419.3019.7119.1919.6519.6525,788,680
Aug 16, 202419.3919.6219.1319.3119.3121,792,741
Aug 15, 202419.0519.5418.5219.3719.3737,377,792
Aug 14, 202419.0419.4018.8218.9918.9923,222,382
Aug 13, 202418.1318.9217.8418.9218.9238,290,259
Aug 12, 202418.4518.8418.0618.1018.1035,992,795
Aug 9, 202419.5520.0618.3018.3218.3244,199,818
Aug 8, 202418.2819.3518.2619.0619.0637,344,607
Aug 7, 202418.4418.6818.1418.3618.3629,290,275
Aug 6, 202419.3519.6318.3218.3618.3626,131,611
Aug 5, 202418.5119.4618.4118.8318.8328,962,580
Aug 2, 202420.3020.5419.9920.1220.1216,425,090
Aug 1, 202420.7021.1420.5820.7420.7434,653,026
Jul 31, 202420.8020.8820.1020.3620.3631,348,415
Jul 30, 202421.8622.0820.8220.8620.8627,147,952
Jul 29, 202421.7222.1421.5621.9021.9013,511,133
Jul 26, 202421.6622.1021.5622.0022.0022,110,606
Jul 25, 202422.0622.3221.5621.6621.6628,084,479
Jul 24, 202422.7822.7822.2222.2622.2619,002,936
Jul 23, 202423.6423.6822.4022.7622.7634,783,844
Jul 22, 202423.9224.0023.1623.6623.6626,622,554
Jul 19, 202423.6823.9623.4823.8423.8420,283,618
Jul 18, 202423.9824.1823.4023.6823.6832,213,892
Jul 17, 202423.7824.1422.9423.7623.7638,056,478
Jul 16, 202423.5023.9423.2423.7223.7230,583,940
Jul 12, 202423.2023.5022.8823.2023.2025,465,691
Jul 11, 202422.5223.2422.4423.2223.2234,226,968
Jul 10, 202422.1222.5821.6222.2822.2825,041,126
Jul 9, 202423.1223.1622.0822.1222.1227,462,124
Jul 8, 202422.5623.3222.5023.1223.1242,222,717
Jul 5, 202422.4622.8622.0622.3822.3836,789,487
Jul 4, 202422.1622.5421.8222.4822.4837,835,300
Jul 3, 202421.4822.3621.4822.1022.1035,765,897
Jul 2, 202420.8821.5020.7021.4621.4636,360,240
Jul 1, 202422.2422.3820.4820.8420.8450,947,208
Jun 28, 202422.9023.4021.9422.0422.0479,033,605
Jun 27, 202422.7023.0622.3622.8022.8058,810,838
Jun 26, 202423.8423.9222.6022.6022.6034,759,898
Jun 25, 202425.1625.2423.8223.8223.8256,739,105
Jun 24, 202424.3225.4023.6825.2025.2041,186,266
Jun 21, 202424.0024.4423.9024.3224.3242,459,699
Jun 20, 202423.9024.2023.7423.9423.9430,597,655
Jun 14, 202424.1624.3023.3423.6223.6229,882,754
Jun 13, 202423.8824.3023.7023.8423.8434,486,948
Jun 12, 202423.4223.9623.1823.6423.6433,260,301
Jun 11, 202422.7023.7022.4623.5423.5430,695,464
Jun 10, 202422.3822.7421.9622.6222.6219,821,571
Jun 7, 202423.3023.7622.3822.5022.5036,276,342
Jun 6, 202422.9223.6622.6823.4823.4845,370,035
Jun 5, 202422.6022.9022.0222.8022.8038,553,663
Jun 4, 202423.7023.9622.5222.5422.5434,217,530
Jun 3, 202422.2223.6422.0423.6423.6445,275,937
May 31, 202422.0022.9221.7622.1422.1446,144,470
May 30, 202421.9222.3421.8021.9421.9439,078,685
May 29, 202423.2823.3021.9021.9021.9027,338,541
May 28, 202422.8023.3422.6223.1023.1033,997,750
May 27, 202422.1022.9821.9422.7022.7035,691,762
May 24, 202421.9222.5221.5222.1022.1035,231,895
May 23, 202422.3422.7621.9021.9221.9237,666,807
May 22, 202422.8223.0421.9022.4022.4048,688,166
May 21, 202422.2023.8422.2022.7622.76124,665,861
May 20, 202421.4022.9621.3822.0622.06105,223,638
May 17, 202421.0021.5420.8621.4021.4067,652,992
May 16, 202420.5620.9620.4420.9020.9035,540,492
May 15, 202420.5020.8819.8420.4420.4446,283,952
May 14, 202421.2421.6020.2420.4220.4261,662,125
May 13, 202421.7621.8821.0621.1421.1438,010,436
May 10, 202420.6022.3820.4421.7621.7677,903,231
May 9, 202420.5021.0420.2820.6220.6253,442,692
May 8, 202420.3820.5620.0220.3420.3435,991,688
May 7, 202420.0220.5619.6120.2820.2865,963,086
May 6, 202419.8120.5219.4419.9919.9966,813,830
May 3, 202420.6420.8019.5819.8719.8759,069,131
May 2, 202419.7420.3219.1620.3220.3271,641,343
Apr 30, 202419.6920.2819.5319.6819.6864,196,564
Apr 29, 202419.6520.3619.4019.7219.7264,406,447
Apr 26, 202419.0019.8518.6119.3519.35134,061,309
Apr 25, 202418.7918.9218.1518.8018.8094,918,798
Apr 24, 202417.6018.5917.5918.5918.59138,936,158
Apr 22, 202416.6517.4716.1216.9016.90106,856,576
Apr 19, 202415.6317.3615.5816.4716.4736,179,775
Apr 18, 202415.9216.1815.6715.7915.7920,313,517
Apr 17, 202416.0216.1615.7115.7715.7725,853,888
Apr 16, 202416.4916.6715.8515.9215.9234,028,400
Apr 15, 202417.1617.4016.5616.5916.5953,568,207
Apr 8, 202416.7817.8016.7317.1217.12196,360,548
Apr 5, 202416.1016.7615.9416.6416.64126,424,702
Apr 4, 202414.6215.9914.5815.9915.99171,830,656
Apr 3, 202414.3514.7014.2914.5414.5419,912,743
Apr 2, 202414.3014.8314.2914.3514.3538,260,235
Apr 1, 202414.5614.7913.8614.3014.3038,017,669
Mar 29, 202414.8614.9714.3514.5614.5642,070,278
Mar 28, 202414.1514.9414.1514.7814.7844,802,805
Mar 27, 202413.7714.2313.5214.1614.1652,553,400
Mar 26, 202413.6513.9413.4713.7213.7256,813,245
Mar 25, 202413.4813.9813.3813.6313.6358,249,652
Mar 22, 202413.6013.7713.3413.4613.4635,291,198
Mar 21, 202413.4013.8013.3113.5913.5982,067,346
Mar 20, 202413.5313.5913.3213.3213.3225,716,990
Mar 19, 202413.3913.7013.1813.5213.5237,063,038
Mar 18, 202413.3413.7413.2513.3913.3930,821,563
Mar 15, 202413.5013.5513.2213.3313.3318,064,571
Mar 14, 202413.6613.7113.3713.4113.4128,998,834
Mar 13, 202413.6213.6913.3513.5513.5536,821,403
Mar 12, 202413.6913.9713.4213.6013.6036,442,186
Mar 11, 202414.3214.3813.6613.6813.6838,397,464
Mar 8, 202413.8113.9713.6113.9113.9145,680,747
Mar 7, 202413.4513.8013.4213.8013.8048,792,744
Mar 6, 202413.6913.7813.2413.3713.3726,094,077
Mar 5, 202413.7513.9713.5813.7013.7025,456,184
Mar 4, 202414.3114.3313.7713.7813.7829,587,769
Mar 1, 202414.2914.4414.2414.2514.2543,036,953
Feb 29, 202414.3214.3814.1614.2314.2354,231,503
Feb 28, 202414.6714.7814.2814.3214.3251,162,854
Feb 27, 202414.8515.0214.6014.6014.6094,580,548
Feb 26, 202415.5115.5314.7414.8214.8293,183,209
Feb 23, 202415.0015.4514.9115.4015.4089,973,165
Feb 22, 202414.6515.2314.6414.9214.92136,589,601
Feb 21, 202414.4814.6614.3014.6114.61109,786,920
Feb 20, 202414.3614.5614.2514.4014.4062,510,701
Feb 19, 202414.8614.9614.2114.2814.28102,342,507
Feb 16, 202414.5614.9614.4914.6914.6994,694,155
Feb 15, 202414.3914.5814.3314.5614.56102,229,308
Feb 14, 202414.3114.3914.0914.3514.3581,054,829
Feb 13, 202414.4614.7014.3014.3014.30133,603,038
Feb 12, 202414.5014.6214.2414.4414.4498,868,188
Feb 9, 202414.2014.8014.1714.4314.43151,428,826
Feb 8, 202414.1914.3114.1614.1814.1839,730,580
Feb 7, 202414.4514.4514.1414.1414.1466,937,334
Feb 6, 202414.1614.5814.0514.5414.5491,341,917
Feb 5, 202414.2814.3614.1014.1114.1159,439,324
Feb 2, 202414.3014.4514.0914.1614.1648,370,492
Feb 1, 202414.1914.3914.1614.2614.2651,207,425
Jan 31, 202414.3614.3614.0214.1614.1640,803,878
Jan 30, 202414.4514.5714.2914.3814.3838,676,182
Jan 29, 202414.3614.6214.2714.4114.4142,129,037
Jan 26, 202414.2214.3314.0614.3214.3245,612,250
Jan 25, 202414.3014.5314.0614.2214.2243,085,917
Jan 24, 202413.9414.5013.8514.2414.2456,153,448
Jan 23, 202414.1914.2113.7413.8813.8853,292,580
Jan 22, 202413.7514.1713.5114.0314.0340,592,307

Related Tickers

HALKB.IS Türkiye Halk Bankasi A.S.
18.39
-0.43%
 
KLNMA.IS Türkiye Kalkinma ve Yatirim Bankasi A.S.
13.40
-1.47%
 
ICBCT.IS ICBC Turkey Bank A.S.
14.33
0.00%
 
TSKB.IS Türkiye Sinai Kalkinma Bankasi A.S.
13.55
-0.22%
 
CPBI Central Plains Bancshares, Inc.
14.50
-0.55%
 
ALBRK.IS Albaraka Türk Katilim Bankasi A.S.
7.34
+0.82%
 
AKBNK.IS Akbank T.A.S.
68.55
+2.08%
 
FDSB Fifth District Bancorp, Inc.
12.91
+3.12%
 
GARAN.IS Turkiye Garanti Bankasi A.S.
134.90
+0.67%
 
SKBNK.IS Sekerbank T.A.S.
4.4100
-0.90%