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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 37,5987
KAPANIŞ 37,5415

En Düşük

DÜŞÜK 29,23

En Yüksek

YÜKSEK 44,81
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202143,0943,4543,0243,28
05.01.202143,2243,3542,342,34
06.01.202142,5142,7741,8242,08
07.01.202142,2642,5441,6741,81
08.01.202141,9942,2541,5442,06
11.01.202142,1942,1941,6541,82
12.01.202141,9442,3141,5342,31
13.01.202142,2443,3142,1443,26
14.01.202143,343,342,6642,8
15.01.202142,8543,142,642,93
18.01.202142,794442,3343,06
19.01.20214343,1742,0442,08
20.01.202142,1942,4241,9142,27
21.01.202142,4742,942,3142,45
22.01.202142,2942,2941,6242,06
25.01.202142,1142,2441,8441,98
26.01.202142,1942,1941,7241,99
27.01.20214242,6941,942,37
28.01.202142,1542,1941,5241,58
29.01.202141,541,9141,4341,69
01.02.202141,7942,1741,6642,11
02.02.202142,2742,7342,0742,73
03.02.202142,6642,9342,4442,6
04.02.202142,8842,8841,8942,2
05.02.202142,3942,8642,3742,65
08.02.202142,7642,9142,3242,36
09.02.202142,5343,6142,5143,4
10.02.202143,543,54343,2
11.02.202143,1843,5743,1643,57
12.02.202143,4143,7143,4143,71
15.02.202143,8744,143,5244,1
16.02.202144,244,8144,1144,4
17.02.202144,3344,3341,9142,24
18.02.202142,442,5440,7140,71
19.02.202140,6840,9940,4440,85
22.02.202140,840,840,440,6
23.02.202140,6140,6439,6240,23
24.02.202140,1640,3739,7539,75
25.02.20214040,4739,4140,32
26.02.202140,0440,3139,3939,51
01.03.202139,9440,0739,5439,81
02.03.202139,7540,0239,4339,68
03.03.202139,8240,0639,6340,06
04.03.202139,9840,5539,6240,55
05.03.202140,5140,7540,2640,66
08.03.202140,9141,4540,0540,28
09.03.202140,1940,6740,0740,16
10.03.202140,0240,8239,8340,82
11.03.202140,8741,1340,541,07
12.03.202141,141,1240,6140,85
15.03.202140,841,440,741
16.03.202141,0941,3940,9141,39
17.03.202141,3941,4141,0441,36
18.03.202141,3541,4441,0541,07
19.03.202140,9941,6240,8441,55
22.03.202141,5841,7141,1841,51
23.03.202141,5141,6741,3441,63
24.03.202141,542,0841,3542
25.03.202142,1542,3941,8842,06
26.03.202142,2642,7941,9242,55
29.03.202142,5942,7842,2442,63
30.03.202142,6342,7842,0842,43
31.03.202142,3942,7942,2842,45
01.04.202142,5342,641,9342,42
06.04.202142,5942,5941,8641,86
07.04.202141,8842,2341,842,19
08.04.202142,2442,3341,441,58
09.04.202141,641,9641,641,73
12.04.202141,7241,7340,6940,76
13.04.202140,8141,2540,7341,1
14.04.202141,1141,6940,941,55
15.04.202141,641,7941,0541,05
16.04.202141,1241,5841,0141,17
19.04.202141,2441,5341,241,51
20.04.202141,4841,6841,0341,49
21.04.202141,2641,338,9439,9
22.04.202139,8339,8338,4238,77
23.04.202137,6137,9937,2837,85
26.04.202137,9938,5737,8838,47
27.04.202138,538,6937,9938
28.04.202138,0838,1137,6737,75
29.04.202137,9438,3637,9438,22
30.04.202138,3338,3537,8938,1
03.05.202137,637,8637,0437,75
04.05.202137,8238,0337,4137,57
05.05.202137,638,0937,5338,05
06.05.202138,0538,1237,5437,87
07.05.202137,8538,2337,6537,89
10.05.202138,1438,5838,0538,36
11.05.202138,3138,3837,7138,3
12.05.202138,338,5238,0138,52
13.05.202138,4138,4137,7938,01
14.05.202138,1138,537,9938,5
17.05.202138,4938,7538,3838,75
18.05.202138,8539,0938,3538,35
19.05.202138,2838,4537,9738,27
20.05.202138,3938,6938,2738,53
21.05.202138,5938,9538,3938,95
24.05.20213939,1538,8338,94
25.05.202138,953938,6138,67
26.05.202138,7439,5338,7439,26
27.05.202139,3139,3138,7138,79
28.05.202138,9539,138,838,86
31.05.202138,8439,0338,5538,68
01.06.202138,9539,0138,6138,87
02.06.202138,9439,1438,7739,02
03.06.202139,0839,0838,2238,64
04.06.202138,6638,9438,5838,77
07.06.202138,8439,338,6439,24
08.06.202139,2439,438,9639,28
09.06.202139,2539,4339,239,35
10.06.202139,3139,7639,1639,45
11.06.202139,4739,5739,239,47
14.06.202139,5240,2339,5239,85
15.06.202139,9340,0239,6639,83
16.06.202139,7640,0739,7639,78
17.06.202139,664039,3939,52
18.06.202139,4239,4838,6538,65
21.06.202138,7138,7738,238,63
22.06.202138,7739,5338,7738,95
23.06.20213939,2538,4538,45
24.06.202138,5639,0338,4438,85
25.06.202138,9539,1138,8138,94
28.06.202138,8238,9238,5638,56
29.06.202138,5638,6638,3438,38
30.06.202138,438,4838,0538,3
01.07.202138,3638,7838,338,53
02.07.202138,6738,838,4738,55
05.07.202138,5739,0438,539,02
06.07.202139,0639,1737,8337,86
07.07.202137,9638,2737,838,15
08.07.202137,9838,2137,8738,08
09.07.202138,0638,5938,0338,13
12.07.202138,1638,738,1138,55
13.07.202138,7338,8138,4838,54
14.07.202138,538,5338,1438,23
15.07.202138,2538,2537,8938,04
16.07.202138,1438,6538,0438,58
19.07.202138,4138,4137,7637,89
20.07.202138,0238,1737,2637,26
21.07.202137,4137,8137,2537,71
22.07.202137,8638,0437,7137,85
23.07.202137,8938,4137,8538,25
26.07.202138,2938,6338,1438,54
27.07.202138,5538,7538,1238,7
28.07.202138,138,2535,2136,42
29.07.202136,5736,635,235,27
30.07.202135,2735,935,0235,69
02.08.202135,853635,5835,66
03.08.202135,6436,0935,3235,57
04.08.202135,6335,7535,0935,48
05.08.202135,3835,4835,0835,13
06.08.202135,1935,2935,0235,24
09.08.202135,2435,9835,1935,81
10.08.202135,8135,8635,3535,43
11.08.202135,536,1635,4336,09
12.08.202136,0736,1335,6335,85
13.08.202135,8935,9935,6835,93
16.08.202135,7835,9935,5935,81
17.08.202135,836,0835,6535,98
18.08.20213636,3835,9436,13
19.08.202135,8636,2635,7236,06
20.08.202136,1436,3335,8536,19
23.08.202136,2536,335,6935,9
24.08.202136,0536,2835,7335,74
25.08.202135,7835,9635,4735,8
26.08.202135,8835,9535,6735,78
27.08.202135,7136,335,6936,3
30.08.202136,2836,7936,2836,68
31.08.202136,5336,8736,3536,67
01.09.202136,8136,8336,2236,24
02.09.202136,2936,4536,0336,05
03.09.202136,1536,2635,7335,88
06.09.202135,8935,8935,6235,89
07.09.202135,9236,1635,7535,78
08.09.202135,6836,0235,4535,91
09.09.202135,8735,8735,2535,32
10.09.202135,2635,3434,6934,72
13.09.202134,7335,3134,6635,19
14.09.202135,1835,4734,9935,06
15.09.202135,0435,5935,0435,45
16.09.202135,4535,735,3535,35
17.09.202135,3935,4935,0935,15
20.09.20213535,0234,334,36
21.09.202134,4234,7434,2434,33
22.09.202134,3134,6634,1734,62
23.09.202134,635,1634,635,04
24.09.202134,9135,3834,7934,84
27.09.202134,9735,1934,835
28.09.202135,0335,1834,6434,89
29.09.202134,9534,9934,3234,42
30.09.202134,434,4133,9234
01.10.202133,6434,133,3933,86
04.10.202133,8834,7833,6234,78
05.10.202134,8935,5234,5634,65
06.10.202134,6534,6933,9534,05
07.10.202134,134,7233,9334,5
08.10.202134,5834,7834,4134,49
11.10.202134,735,234,5235,2
12.10.202135,0735,5334,9535,4
13.10.202135,3835,3835,0735,35
14.10.202135,4135,8635,2735,64
15.10.202135,6436,2435,5336,24
18.10.202136,1936,335,6435,67
19.10.202135,7336,1935,6436,03
20.10.20213636,0634,0234,34
21.10.202134,2535,1834,1434,91
22.10.202134,9835,2534,7234,97
25.10.202135,0435,0434,5934,59
26.10.202134,6535,4634,435,27
27.10.202135,2135,2134,2934,62
28.10.202134,5934,6734,134,37
29.10.202134,3134,8134,2734,4
01.11.202134,434,4233,9233,93
02.11.20213434,1133,6233,72
03.11.202133,6834,333,6534,3
04.11.202134,334,8634,0834,65
05.11.202134,734,734,0834,14
08.11.202134,1634,3533,8233,85
09.11.202133,833,833,0733,51
10.11.202133,5234,3233,5134,13
11.11.20213434,1233,5633,79
12.11.20213434,9233,5634,7
15.11.202134,5634,8534,134,5
16.11.202134,4734,7634,2534,34
17.11.202134,3134,3133,8334,25
18.11.202134,0234,1133,6133,64
19.11.202133,5633,8733,0933,55
22.11.202133,4833,7133,1733,68
23.11.202133,5833,7733,233,65
24.11.202133,6133,6133,1333,28
25.11.202133,333,3232,5633,2
26.11.202132,734,0632,3533,92
29.11.202133,9634,1333,0733,18
30.11.20213334,0932,9433,56
01.12.202133,6533,7532,4632,61
02.12.202132,532,5731,3431,86
03.12.202131,931,9430,6430,64
06.12.202130,831,0130,3530,87
07.12.202130,9931,4730,8431,22
08.12.202131,1231,2330,6630,84
09.12.202130,830,8730,1130,11
10.12.202130,0530,2929,6130,03
13.12.202130,0430,2729,8929,93
14.12.20213030,1429,8229,93
15.12.202129,7329,8129,2329,47
16.12.202129,7730,1429,6630,04
17.12.202129,9130,5629,8830,46
20.12.202130,2830,5830,1130,38
21.12.202130,4730,8130,2230,45
22.12.202130,5730,7630,1630,35
23.12.202130,3230,7630,3230,46
24.12.202130,5530,9430,5530,77
27.12.202130,8130,9530,6130,64
28.12.202130,630,930,630,77
29.12.202130,831,0130,5330,61
30.12.202130,830,9630,5730,96
31.12.202130,7930,9930,6430,8