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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 25,6472
KAPANIŞ 25,6072

En Düşük

DÜŞÜK 18,14

En Yüksek

YÜKSEK 33,61
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202230,9331,0630,7131
04.01.202231,131,4231,131,24
05.01.202231,3231,3330,6830,85
06.01.202230,6930,9830,5430,84
07.01.202231,0131,0130,4230,48
10.01.202230,5430,9330,2830,79
11.01.202230,9131,530,7931,4
12.01.202231,4431,4431,0131,01
13.01.202231,0931,7431,0531,64
14.01.202231,631,630,7330,92
17.01.20223131,0330,5230,54
18.01.202230,5230,653030,29
19.01.202230,3830,6330,130,39
20.01.202230,4730,5229,830,26
21.01.202230,0230,2529,6229,62
24.01.202229,629,9628,6229,11
25.01.202229,2230,1729,230,03
26.01.202230,2630,7930,2630,41
27.01.202230,1830,4830,1230,34
28.01.202230,530,530,1130,45
31.01.202230,5930,6430,330,47
01.02.202230,5630,9630,5630,93
02.02.20223131,613131,37
03.02.202231,331,4330,4930,5
04.02.202230,630,7430,2830,52
07.02.202230,7730,9630,5530,76
08.02.202230,8531,0830,6930,82
09.02.20223131,5430,8531,27
10.02.202231,3731,9631,2831,57
11.02.202231,4231,8131,2531,81
14.02.202231,5131,6630,9630,96
15.02.202230,9131,6330,9131,5
16.02.202231,531,7129,6230,49
17.02.202230,7531,5530,7431,49
18.02.202231,532,0331,3831,8
21.02.202231,9231,9830,9131,42
22.02.202230,9431,4730,7631,13
23.02.202231,1531,530,7331,01
24.02.202230,4730,7529,3430
25.02.202230,4231,3730,1831,3
28.02.202231,2433,0431,133,04
01.03.202233,1933,632,0332,03
02.03.202232,1933,4332,1733,1
03.03.202233,4833,6132,9433,38
04.03.202233,2733,4831,5331,53
07.03.202229,8930,2225,3727,34
08.03.202227,0827,4825,5827,03
09.03.202227,3128,3727,0527,6
10.03.202227,8929,0227,6828,67
11.03.202228,7928,7927,9228,01
14.03.202228,429,1228,0928,26
15.03.202228,1728,2527,5428,05
16.03.202228,32928,2428,66
17.03.202229,0729,628,228,4
18.03.202228,528,7228,328,3
21.03.202228,5128,8228,2528,25
22.03.202228,1528,3428,0328,05
23.03.202228,1228,4528,1128,18
24.03.202228,2328,2927,9428,1
25.03.202228,3628,9728,0728,92
28.03.20222929,0128,4128,41
29.03.202228,6828,8528,3228,54
30.03.202228,5428,7628,0728,75
31.03.202228,8929,5928,7829,37
01.04.202229,5129,7529,229,57
04.04.202229,530,429,3530
05.04.202230,130,1629,7130,15
06.04.202229,0529,327,6828,82
07.04.202228,8229,2527,9227,92
08.04.202228,3828,4627,8228,05
11.04.202228,128,5928,0828,31
12.04.202228,128,2127,5427,94
13.04.202228,1928,6127,827,86
14.04.202228,0228,1227,7727,83
15.04.202228,0228,1227,7727,83
19.04.202228,3328,627,8527,9
20.04.202228,4629,928,3929,32
21.04.202229,229,3328,2829,27
22.04.202227,9828,3427,7627,76
25.04.202227,4227,4226,5526,55
26.04.202226,7626,8626,1226,17
27.04.202226,2526,2525,5225,53
28.04.202225,7226,0625,4225,5
29.04.202225,925,9825,6225,62
02.05.202225,4426,425,1526,4
03.05.202226,5526,7726,1726,62
04.05.202226,7426,7626,126,27
05.05.202226,6226,7125,8725,87
06.05.202225,9725,9725,2225,41
09.05.202225,2625,2724,7824,85
10.05.202225,0425,3424,8724,91
11.05.20222525,3924,5525,39
12.05.202225,0825,5824,7225,52
13.05.202225,6926,1525,6625,87
16.05.202225,8526,425,7426,18
17.05.202226,3826,3825,9726,03
18.05.202226,0426,2425,3225,32
19.05.202225,1225,2524,9525,21
20.05.202225,1225,7725,1225,58
23.05.202225,8526,0125,425,57
24.05.202225,625,6825,0625,1
25.05.202225,1225,5525,1225,55
26.05.202225,2625,9125,2625,86
27.05.202225,9726,4325,8526,34
30.05.202226,5127,0226,526,98
31.05.202226,9827,2926,726,7
01.06.202226,7526,926,2626,29
02.06.202226,0426,6325,9726,45
03.06.202226,527,0526,426,4
06.06.202226,5527,3826,5527,28
07.06.202227,2827,5927,0527,59
08.06.20222828,4226,127,35
09.06.202227,3127,3226,5626,56
10.06.202226,526,8226,326,35
13.06.202226,0626,2225,1325,13
14.06.202225,225,2724,5124,51
15.06.202224,6124,6223,9724,07
16.06.202224,124,1323,0423,5
17.06.202223,523,8623,2623,4
20.06.202223,423,4623,1123,17
21.06.202223,2923,3323,0323,06
22.06.202222,8823,3822,6423,25
23.06.202223,1323,6322,9723,06
24.06.202223,1423,1822,8522,97
27.06.202223,1224,4423,1124,4
28.06.202224,4624,6624,2524,51
29.06.202224,4225,0224,324,73
30.06.202224,4124,6323,7224,08
01.07.202223,9624,3423,824,22
04.07.202224,4824,523,9824,2
05.07.202224,0324,5523,8723,98
06.07.202223,862423,3523,39
07.07.202223,7524,2123,7423,99
08.07.202224,124,2523,9224,13
11.07.202223,8924,3923,823,91
12.07.202223,8223,8923,623,75
13.07.202223,9824,0523,6623,87
14.07.202223,8923,8922,8323,1
15.07.202223,223,5123,123,42
18.07.202223,5824,0223,5823,83
19.07.202223,7424,1523,7224,09
20.07.202224,2424,2923,5823,65
21.07.202223,6523,7223,2623,45
22.07.202223,423,8223,2623,64
25.07.202223,6423,6423,2123,42
26.07.202223,423,5323,0823,12
27.07.202223,423,422,0422,5
28.07.202222,5522,6321,5821,68
29.07.202221,8922,6321,6822,63
01.08.202222,8122,8722,3622,46
02.08.202222,6822,6821,8121,87
03.08.202221,822,121,6621,97
04.08.202222,1822,1821,8121,86
05.08.202221,821,9921,6821,88
08.08.20222222,1421,7122,01
09.08.202222,1822,2521,9122,01
10.08.202222,122,2821,922,23
11.08.202222,3322,4822,0622,31
12.08.202222,3922,5222,2322,35
15.08.202222,4222,6522,4222,55
16.08.202222,722,9922,5922,62
17.08.202222,6622,7222,222,36
18.08.202222,422,4522,2222,44
19.08.202222,4822,5622,2222,23
22.08.202222,222,2121,5621,83
23.08.202221,622,321,622,16
24.08.20222222,3921,8222,19
25.08.202222,4322,4322,1422,18
26.08.202222,222,221,6521,74
29.08.202221,6822,0221,3822
30.08.202222,122,2221,7421,74
31.08.202221,7622,0821,4921,94
01.09.202221,8421,8821,5921,69
02.09.202221,821,9521,4921,92
05.09.202221,712221,5721,93
06.09.20222222,2421,8622,17
07.09.20222222,221,4421,53
08.09.202221,5521,6721,221,2
09.09.202221,2521,6521,2521,56
12.09.202221,722,3921,722,39
13.09.202222,3922,3921,8121,9
14.09.202221,8521,9521,4621,76
15.09.202221,8321,8421,3821,4
16.09.202221,2521,3320,8720,88
19.09.202220,8420,8420,0320,6
20.09.202220,7520,7520,0220,18
21.09.202220,1820,920,1320,82
22.09.202220,6120,8620,3120,46
23.09.202220,4420,4419,1619,16
26.09.202219,119,4318,6118,84
27.09.202219,0119,2618,7819,08
28.09.202218,9919,0118,3718,72
29.09.202218,5618,6618,1418,54
30.09.202218,4518,8818,4518,7
03.10.202218,5119,0618,4718,93
04.10.202219,119,5319,0719,48
05.10.202219,419,5319,219,33
06.10.202219,5519,7419,2419,51
07.10.202219,4619,5419,2219,26
10.10.202219,1719,7219,119,17
11.10.202219,0619,218,8519,07
12.10.202219,2319,418,9119,27
13.10.202219,4119,5319,0419,51
14.10.202219,8320,0719,5519,71
17.10.202219,7720,119,5820,06
18.10.202220,2120,2419,8919,95
19.10.202220,0620,1319,7919,92
20.10.202220,1420,1419,7719,95
21.10.202219,9520,0719,6919,92
24.10.202219,9519,951919,32
25.10.202219,3919,5519,0619,15
26.10.202219,219,6219,0819,55
27.10.202219,519,7919,4719,7
28.10.202219,5219,719,3819,43
31.10.202219,4920,7219,3120,7
01.11.202220,921,6720,7220,84
02.11.202220,9620,9620,0420,56
03.11.202220,320,6220,1920,25
04.11.202220,3821,6320,3721,51
07.11.202221,521,521,2121,34
08.11.202221,2621,3621,0421,28
09.11.202221,3121,4121,1821,41
10.11.202221,0621,6220,9521,55
11.11.202223,226,0323,1524,85
14.11.202225,3926,42526,18
15.11.202226,0926,1725,5325,85
16.11.202225,932625,5325,61
17.11.202225,625,6225,1325,23
18.11.202225,3826,3825,3826,38
21.11.202226,527,0326,1426,49
22.11.202226,6727,6226,2127,34
23.11.202227,3627,927,227,27
24.11.202227,427,9827,2627,98
25.11.202228,1528,3227,8128,09
28.11.202227,728,1627,2127,67
29.11.202227,9428,1527,6927,88
30.11.202227,9328,3127,7528,25
01.12.202228,3428,6628,2228,32
02.12.202228,3528,6528,228,52
05.12.202228,528,8928,2828,6
06.12.202228,528,7628,2328,43
07.12.202228,1528,4128,0328,03
08.12.202228,0328,3327,6128,22
09.12.202228,1428,2927,5628,2
12.12.202227,9228,4627,8128,37
13.12.202228,3628,6427,9728,26
14.12.202228,228,227,8927,97
15.12.202227,7528,1627,4627,46
16.12.202227,4127,526,9827,04
19.12.202227,0527,5627,0527,3
20.12.202227,127,4226,9227,39
21.12.202227,4827,7827,4427,63
22.12.202227,627,8727,4627,57
23.12.202227,628,2427,5928,06
27.12.202228,1428,3827,9728,07
28.12.202227,9728,2527,9228,03
29.12.202227,9228,1927,8728,16
30.12.20222828,227,7427,75