Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Koninklijke Vopak N.V. logosu
VPK.AS
Koninklijke Vopak N.V.
18:37:59
45.54 €
0.0000 (%0.00)
Önceki Kapanış: 45.1
Düşük₺44.94
Yüksek₺45.78
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

VPK.AS: Koninklijke Vopak N.V. Arşiv

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,8828
KAPANIŞ 17,8616

En Düşük

DÜŞÜK 10,26

En Yüksek

YÜKSEK 24,59
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200819,2519,4518,9319
03.01.200819,0919,4418,8518,87
04.01.200818,819,0418,3518,38
07.01.200818,3818,5218,0818,2
08.01.200818,1618,4717,9217,99
09.01.200817,917,981717,02
10.01.200817,4317,4316,2516,54
11.01.200817,3817,3816,2716,52
14.01.200816,3616,9116,2616,76
15.01.200816,8516,921616
16.01.200815,515,9115,2815,4
17.01.200815,4316,4915,4316,01
18.01.200815,9816,9215,6116,29
21.01.200815,8115,8114,8215,19
22.01.200814,816,331416,2
23.01.200816,3616,715,6115,67
24.01.200816,0816,5416,0716,42
25.01.200816,8716,916,1116,2
28.01.200815,916,0515,5115,91
29.01.200815,916,3915,8616,23
30.01.200816,2916,7516,2116,51
31.01.200816,516,9216,0316,92
01.02.20081717,516,7517,19
04.02.200817,4517,51717,06
05.02.200816,917,2216,4116,47
06.02.200815,9716,6715,9716,6
07.02.200816,7316,7515,815,92
08.02.200816,2516,616,0516,15
11.02.200816,1316,415,9516,1
12.02.200816,3516,815,8616,66
13.02.200816,2917,0516,216,81
14.02.200816,817,1316,7616,92
15.02.20081717,2916,6416,93
18.02.200816,7517,1716,6517,08
19.02.20081717,1816,8517,08
20.02.200817,0817,1516,6516,66
21.02.200816,7516,8416,616,76
22.02.200816,6116,9716,6116,97
25.02.200816,7517,2516,7517,13
26.02.20081717,4516,8517,32
27.02.200817,2917,4417,0417,36
28.02.200817,0817,417,0517,17
29.02.200817,1117,416,9417,26
03.03.200816,9517,2416,4316,79
04.03.200816,8817,2216,5817,08
05.03.200817,1117,2316,7516,85
06.03.200816,8117,0316,5316,81
07.03.200816,7517,0916,2516,62
10.03.200816,7616,7615,6315,9
11.03.200816,0517,215,6916,89
12.03.200817,2517,3517,0717,27
13.03.200816,9717,1816,7517,18
14.03.200817,3918,517,3917,92
17.03.200817,6217,7917,217,35
18.03.200817,517,9817,517,89
19.03.200818,1618,1617,6317,9
20.03.200817,6518,0117,6517,95
25.03.200818,318,5118,2318,42
26.03.200818,4218,5818,3518,48
27.03.200818,4818,8818,4818,83
28.03.200818,819,618,819,48
31.03.200819,520,119,519,92
01.04.200819,9220,5519,9220,39
02.04.200820,3820,5819,7519,8
03.04.200819,9319,9319,5719,7
04.04.200819,6319,9219,5319,86
07.04.200819,8820,0519,8520
08.04.200819,919,919,5419,77
09.04.200819,5820,0419,5819,75
10.04.200819,8319,919,5519,68
11.04.200819,5919,819,4319,54
14.04.200819,2519,719,2519,61
15.04.200819,619,7119,4919,61
16.04.200819,6719,919,6719,85
17.04.200819,8619,9219,5319,81
18.04.200819,7720,0419,7719,9
21.04.200819,9720,1519,7520,15
22.04.200820,3521,6220,2521,52
23.04.200821,6322,0921,2121,85
24.04.200821,8521,852121,29
25.04.200821,6521,7521,3821,68
28.04.200821,421,821,1721,75
29.04.200821,7821,821,6321,78
30.04.200821,7621,9721,5921,92
02.05.20082222,3321,9822,25
05.05.200822,2522,5221,9722,02
06.05.200822,1422,5821,9722,54
07.05.200822,5323,1322,5223
08.05.200822,6723,0822,6722,93
09.05.200822,7522,9822,6122,91
12.05.200822,8223,1322,5823,1
13.05.200823,123,4223,0623,35
14.05.200823,312423,2323,85
15.05.200823,7523,9623,2823,44
16.05.200823,523,7123,423,6
19.05.200823,5123,8623,4423,58
20.05.200823,3523,522,8623,06
21.05.20082323,52323,12
22.05.200823,1223,222,7822,98
23.05.200822,9823,0722,7922,86
26.05.200822,5722,8222,3622,41
27.05.200822,4122,9422,4122,8
28.05.200822,7423,322,7423,02
29.05.200823,2223,2222,8223,14
30.05.200823,2423,4523,0623,41
02.06.200823,4523,6623,2123,49
03.06.200823,5723,9823,5123,88
04.06.200823,823,8923,4123,67
05.06.200823,7524,1223,5724,03
06.06.200824,0624,5923,6723,83
09.06.200823,8323,8323,2523,3
10.06.200823,223,222,5822,76
11.06.200822,9623,3422,5822,72
12.06.200822,5922,9422,422,5
13.06.200822,3322,4522,0822,15
16.06.200822,1322,7222,1122,6
17.06.200822,7923,6322,7923,48
18.06.200823,2823,4522,8123,1
19.06.200822,8823,1322,8322,98
20.06.200822,9823,121,822,06
23.06.200822,4922,6522,122,17
24.06.200822,422,420,9221,02
25.06.20082122,32122,25
26.06.200822,1322,2321,5621,58
27.06.200821,321,9421,2721,78
30.06.200821,621,712121,53
01.07.200821,2521,4120,1721,3
02.07.200821,522,1121,4521,76
03.07.200821,421,4520,520,9
04.07.200820,9621,1720,6720,87
07.07.200820,8921,3920,721,19
08.07.200820,9220,9220,2320,47
09.07.200820,7920,8620,5720,78
10.07.200820,6520,720,0820,2
11.07.200820,4220,4219,2419,24
14.07.200819,119,3818,719,22
15.07.200819,1619,2218,819,15
16.07.200819,3619,4518,8519,44
17.07.200819,7520,0519,5119,81
18.07.200820,2620,3218,9519,16
21.07.200819,119,6218,8319,19
22.07.200819,1719,218,619,13
23.07.200819,0219,318,8619,16
24.07.200818,9119,0817,618,21
25.07.200818,4818,9518,118,81
28.07.200818,5318,8918,5318,56
29.07.200818,2318,8318,2318,79
30.07.200819,1419,1718,8119,08
31.07.200819,0819,4718,9519,28
01.08.200819,1519,3118,8718,98
04.08.200818,7219,0918,7218,9
05.08.20081919,1618,9218,98
06.08.200818,8518,9718,6818,9
07.08.200818,7319,3518,5819,08
08.08.200818,9319,518,9319,15
11.08.200819,1519,4219,0419,3
12.08.200819,1919,318,9519,05
13.08.20081919,421919,14
14.08.200819,1419,5219,1419,49
15.08.200819,7319,7319,1419,31
18.08.200819,319,4719,2319,32
19.08.200819,2919,2918,8619,03
20.08.200819,2219,2218,5819,07
21.08.200819,219,9918,8619,67
22.08.200819,720,3219,5720,2
25.08.200820,2520,5820,0220,4
26.08.200820,220,5720,0420,54
27.08.200820,6720,6720,3220,67
28.08.200820,420,419,3919,5
29.08.200819,7320,3119,520,13
01.09.200820,0921,1619,7821,02
02.09.200821,0321,420,3121,16
03.09.200821,221,282121,12
04.09.200820,6621,3320,5520,79
05.09.200820,4720,8520,320,47
08.09.200821,0421,1320,3820,47
09.09.200820,520,8619,5819,66
10.09.200819,5219,619,1719,33
11.09.200819,4919,6819,1119,22
12.09.200819,2919,418,7718,95
15.09.200818,7618,9318,2618,48
16.09.200818,2818,71818,36
17.09.200818,518,6718,0718,17
18.09.200818,1718,1717,217,35
19.09.200817,6318,0517,517,61
22.09.200817,4118,117,4117,94
23.09.200817,661817,3517,39
24.09.200817,6417,6417,0317,14
25.09.200817,3217,4917,0717,22
26.09.200817,217,216,6516,81
29.09.200816,6516,7915,8815,98
30.09.200815,5216,5815,0716,56
01.10.200816,7916,9116,116,42
02.10.200816,616,8616,3616,53
03.10.200816,6316,6315,6516
06.10.200815,3315,6314,514,55
07.10.200814,6915,3114,2514,37
08.10.200813,8614,213,1113,78
09.10.200813,8314,2313,5413,76
10.10.200813,0214,0513,0213,95
13.10.200814,0814,9114,0814,86
14.10.200815,3715,5514,6614,95
15.10.20081515,3714,1914,29
16.10.200813,514,7213,413,94
17.10.200814,4714,5313,113,27
20.10.200813,5613,9213,3513,76
21.10.200814,0514,6713,8514,32
22.10.200814,2514,4813,9114,11
23.10.200813,9514,2613,0513,28
24.10.200813,0513,2311,7311,95
27.10.200811,5211,711,1211,48
28.10.200811,8211,911,3511,38
29.10.200812,112,2511,8312,1
30.10.200812,3812,6512,1912,44
31.10.200812,5612,712,2412,62
03.11.200812,7113,412,6313,36
04.11.200813,514,3613,314,36
05.11.200815,5415,713,6814,3
06.11.20081414,1813,3613,43
07.11.200813,4113,7813,2513,61
10.11.200813,8814,1313,7413,99
11.11.200813,9114,0913,4813,6
12.11.200813,8213,8312,9613,12
13.11.200812,9313,3612,6112,88
14.11.200813,4613,5112,5512,73
17.11.200812,7913,2312,5212,7
18.11.200812,6812,8512,2612,76
19.11.200812,7213,0712,3112,37
20.11.200811,921210,5610,87
21.11.200810,8111,2610,8111,11
24.11.200811,3611,4510,8811,22
25.11.200811,3311,3310,510,8
26.11.200810,8111,2210,6910,79
27.11.200810,9311,6610,8411,61
28.11.200811,6211,8511,211,38
01.12.200811,3811,410,3710,58
02.12.200810,3611,1710,2611
03.12.200811,0511,1910,7411,08
04.12.200811,1712,031111,66
05.12.200811,4811,611,2511,43
08.12.200811,9511,9511,611,77
09.12.200811,7712,4211,5312,41
10.12.200812,4513,1312,2813,02
11.12.200812,9212,9812,5812,76
12.12.200812,4812,8712,412,64
15.12.200812,5912,712,5212,66
16.12.200812,7513,0712,7113,06
17.12.200813,0913,6913,0613,5
18.12.200813,3513,4913,1213,34
19.12.200813,3513,3512,4712,8
22.12.200812,713,0912,6113,04
23.12.20081313,1912,9413,08
24.12.200813,0413,1612,7512,75
29.12.200812,6613,3812,6413,38
30.12.200813,413,6413,3613,47
31.12.200813,5513,6113,4413,5