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.
16:06:15
45.56 €
0.0000 (%0.00)
Önceki Kapanış: 45.1
Düşük₺44.94
Yüksek₺45.6
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

VPK.AS: Koninklijke Vopak N.V. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 47,3488
KAPANIŞ 47,3074

En Düşük

DÜŞÜK 40,27

En Yüksek

YÜKSEK 54,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202048,649,0748,4248,9
03.01.202048,8649,548,7349,16
06.01.202049,1649,664949,49
07.01.202049,4149,9949,3749,8
08.01.202049,7649,8649,3649,81
09.01.202049,8649,8848,9149,38
10.01.202049,5749,7649,2549,56
13.01.202049,6549,7149,2649,32
14.01.202049,3249,6149,2449,61
15.01.202049,849,9749,3949,97
16.01.202049,850,3849,850,06
17.01.202050,1650,2649,8450,18
20.01.202050,250,3249,1949,27
21.01.202049,0149,1148,2248,36
22.01.202048,4848,547,9148,26
23.01.202048,1348,894848,59
24.01.202048,5549,2948,5548,66
27.01.202048,4148,4147,4747,61
28.01.202047,7547,9347,3747,9
29.01.202048,0749,0247,9748,75
30.01.202048,5148,6148,1748,48
31.01.202048,4549,0448,2248,38
03.02.202048,4548,5348,0548,1
04.02.202048,649,3148,3649,05
05.02.202048,9349,5248,8949,27
06.02.202049,2649,4449,0149,18
07.02.202049,1849,3848,6649,11
10.02.20204949,2648,649
11.02.20204949,974949,59
12.02.202050,852,550,250,48
13.02.202050,0251,965051,04
14.02.202051,2251,3850,6650,82
17.02.202050,8251,5250,5451,5
18.02.202050,550,5849,6249,88
19.02.202050,1250,2649,8650,12
20.02.20205050,5849,8950,2
21.02.202050,0450,7849,8550,22
24.02.202049,5649,6147,7847,98
25.02.202047,948,4447,147,29
26.02.202046,9146,9144,9546,62
27.02.202045,9546,2544,2744,69
28.02.2020444442,4543,15
02.03.202043,5544,4642,6443,47
03.03.202044,4444,8943,3543,68
04.03.202043,6844,1243,2444,05
05.03.20204444,4743,2543,68
06.03.202042,9943,2241,8842,76
09.03.20204145,5140,5144,13
10.03.202044,9445,8143,1843,54
11.03.202044,2445,943,4445,24
12.03.202043,4244,2842,343,05
13.03.202043,9946,0643,2144,41
16.03.202042,0443,0440,2741,79
17.03.202042,6944,7741,0544,09
18.03.202043,4247,8942,4347,89
19.03.202047,7547,7544,946,43
20.03.202048,8649,0643,5345,47
23.03.202044,2847,243,446,9
24.03.202047,8948,2845,0746,2
25.03.202046,6747,1943,9846,09
26.03.202045,5346,9745,4646,97
27.03.202046,247,0845,1246,08
30.03.202046,3647,4545,8746,76
31.03.202047,2247,9146,0847,42
01.04.202046,4348,3145,6648,31
02.04.202048,6349,345,245,32
03.04.202045,7946,945,3446,03
06.04.202046,4746,4843,7543,79
07.04.202044,2545,1143,643,76
08.04.202043,9944,9943,5944,93
09.04.20204546,4844,7746,25
14.04.202046,8748,4146,7148,41
15.04.202048,1648,7447,0348,35
16.04.202048,749,547,8748,79
17.04.202049,4850,749,4850,5
20.04.202050,551,850,4251
21.04.202051,652,0850,0851,72
22.04.202051,9253,2651,852,66
23.04.202051,751,9850,851,78
24.04.202051,752,2651,1651,94
27.04.202052,0853,75253,54
28.04.202053,8253,952,5253,44
29.04.202053,1454,2452,9453,04
30.04.202052,7453,352,1452,62
04.05.202051,5451,850,5651,3
05.05.202051,7652,3851,0452,06
06.05.202051,8651,8649,6849,74
07.05.202049,9250,449,7750,36
08.05.202050,550,749,6649,87
11.05.202049,8150,0649,3949,69
12.05.202049,4649,7849,1549,35
13.05.202049,0249,7148,3248,32
14.05.202048,0649,0247,6948,05
15.05.202048,3548,7547,3348,73
18.05.202049,3649,5348,5348,75
19.05.202049,1349,634848,55
20.05.202048,4248,6747,9748,19
21.05.202047,7648,5447,5547,76
22.05.202047,5147,9247,0347,92
25.05.202048,2348,2847,2147,4
26.05.202047,948,2646,948,22
27.05.202048,3348,6247,348,32
28.05.202048,4848,847,6448,75
29.05.202048,8549,4748,3949,31
01.06.202049,5649,5648,0448,77
02.06.202048,8548,9847,6648,08
03.06.202048,3648,6647,9148,47
04.06.202048,449,0848,1148,95
05.06.202049,1149,1147,7948,23
08.06.202048,1848,1847,0747,8
09.06.202047,3948,8247,3948,61
10.06.202048,6549,4448,3349,13
11.06.202048,9749,6448,7149,29
12.06.202049,2949,3647,7347,83
15.06.202047,547,8446,5647,71
16.06.202048,1949,2547,7949,01
17.06.202048,949,6848,748,76
18.06.202048,7649,548,6249,04
19.06.202049,951,649,149,4
22.06.202049,2549,7548,849,19
23.06.202049,449,448,6149,1
24.06.202048,7649,0348,0248,02
25.06.202047,9448,5747,5348,3
26.06.202048,5548,847,8347,83
29.06.202047,848,0747,0547,8
30.06.202047,7148,0147,0247,08
01.07.202047,09484747,75
02.07.202047,8548,0147,5647,78
03.07.202047,6247,8747,2747,41
06.07.202047,948,0247,547,79
07.07.202047,5248,4747,4648,19
08.07.202048,1948,6947,9148,38
09.07.202048,4648,8648,1548,32
10.07.202048,3549,2848,1948,52
13.07.202048,7348,8848,2548,75
14.07.202048,6649,7148,3549,67
15.07.202049,549,7648,8848,92
16.07.202048,9349,4848,7149,2
17.07.202049,2149,3648,6248,92
20.07.202048,8649,2848,748,87
21.07.202048,849,0948,5448,56
22.07.202048,749,1347,9447,94
23.07.202048,4148,7747,6747,67
24.07.202047,5647,8547,2347,57
27.07.202047,8547,8547,2347,57
28.07.202047,7548,5347,5848,45
29.07.202047,9648,145,7747,87
30.07.202047,8747,8746,0146,36
31.07.202046,5447,6446,1846,35
03.08.202046,2446,6945,8946,39
04.08.202046,5946,7746,2946,52
05.08.202046,5146,9746,4246,71
06.08.202046,546,746,2646,34
07.08.202046,2946,4245,8646,17
10.08.202046,2146,6546,0946,47
11.08.202046,4947,5846,4547,32
12.08.202047,2747,747,2647,7
13.08.202047,8347,8447,2647,35
14.08.202047,2447,4246,8847,42
17.08.202047,4147,6147,1747,43
18.08.202047,3947,4247,0447,22
19.08.202047,0947,5247,0147,29
20.08.20204747,4346,8247
21.08.202047,1247,3346,7746,92
24.08.202046,8147,7246,5647,34
25.08.202047,447,6847,1747,17
26.08.202047,1147,3446,6546,81
27.08.202046,7246,9846,546,5
28.08.202046,546,5846,1546,4
31.08.202046,646,9146,0246,02
01.09.202046,4447,3146,0246,6
02.09.202046,8347,2146,4646,91
03.09.202046,9247,246,7547,06
04.09.202046,7346,854646,19
07.09.202046,2146,5645,8746,49
08.09.202046,3946,6846,0546,39
09.09.202046,2347,8146,2347,12
10.09.202047,1947,4946,7247,34
11.09.202047,347,446,7747,01
14.09.202047,5448,147,2247,42
15.09.202047,4647,4646,2747,22
16.09.202047,1247,7547,0747,67
17.09.202047,3948,6747,3948,58
18.09.202048,6149,3948,4449,09
21.09.202049,0349,1748,5948,82
22.09.202049,1550,0648,8849,78
23.09.202049,9349,9449,0349,32
24.09.202049,0249,1448,1248,5
25.09.202048,5749,2548,4548,96
28.09.202049,0149,2648,4948,74
29.09.202048,6348,9748,3548,44
30.09.202048,4648,614848,06
01.10.202048,2148,4847,1747,54
02.10.202047,3647,3746,9747,13
05.10.202047,3947,6447,347,58
06.10.202047,7448,0347,4747,67
07.10.202047,9447,9446,6146,74
08.10.202046,8447,4946,646,97
09.10.202047,2548,1947,247,75
12.10.20204848,5847,8948,46
13.10.202048,6548,7448,1248,23
14.10.202048,348,547,8848,44
15.10.202048,2448,3447,5847,61
16.10.202047,9948,0847,5847,79
19.10.202047,7648,6947,4247,69
20.10.202047,3347,634747,59
21.10.202047,8647,9547,147,19
22.10.202047,347,346,3746,5
23.10.202046,5547,2246,4546,53
26.10.202046,4446,4445,2145,47
27.10.202045,6145,845,1845,36
28.10.202045,6445,6444,244,57
29.10.202044,3945,1144,2244,65
30.10.202044,7644,9144,4544,63
02.11.202044,6345,7544,6345,71
03.11.202046,0546,845,8246,5
04.11.202046,1246,8445,9646,83
05.11.202046,9847,2946,6746,84
06.11.202047,4447,4445,5246,41
09.11.202046,8347,245,6445,8
10.11.202045,845,9944,1344,4
11.11.202044,6745,1944,1444,19
12.11.20204445,74445,25
13.11.202044,9445,2944,444,75
16.11.202045454444,28
17.11.202044,4644,6843,6544,08
18.11.20204444,5743,944,05
19.11.202043,9544,8743,7744,23
20.11.202044,1844,9744,1844,77
23.11.202045,0545,0544,3544,53
24.11.202044,8144,8144,1544,46
25.11.202044,745,4244,2745,33
26.11.202045,3146,0245,2545,25
27.11.202045,3646,3245,3645,74
30.11.202045,645,9444,0344,03
01.12.202044,144,8543,6444,39
02.12.202044,6844,6843,8244,42
03.12.202044,444,9344,1144,39
04.12.202044,5744,5743,7943,86
07.12.202043,8344,0143,6843,79
08.12.202043,6743,9543,4243,81
09.12.202043,9544,1243,543,73
10.12.202043,5843,9643,5843,77
11.12.202043,7844,0543,4243,56
14.12.202043,8343,8342,6742,67
15.12.202042,6243,1142,3742,92
16.12.202042,9543,8142,9343,73
17.12.202043,8444,2643,1143,28
18.12.202043,1443,3442,7843,11
21.12.202042,843,0842,4442,78
22.12.202042,9242,9242,3942,78
23.12.202042,7542,9442,5242,9
24.12.20204343,1542,842,8
28.12.202042,843,3442,843,08
29.12.202043,0843,642,8143,46
30.12.202043,5643,8343,0943,14
31.12.20204343,1442,6542,99