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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 40,2096
KAPANIŞ 40,1915

En Düşük

DÜŞÜK 35,08

En Yüksek

YÜKSEK 45,56
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202543,0644,1242,9444,12
03.01.202544,1644,7644,144,6
06.01.202544,0644,0643,3643,86
07.01.202543,6843,742,943,5
08.01.202543,643,642,8243,28
09.01.202543,3243,843,1443,68
10.01.202543,6243,6242,6642,74
13.01.202542,4842,74242,66
14.01.202542,5242,8641,9842,28
15.01.202542,5844,542,5844,46
16.01.202544,4644,6244,0444,46
17.01.202544,7845,2644,7244,72
20.01.202544,5845,0444,544,68
21.01.202544,6244,7244,2644,58
22.01.202544,6844,9244,544,58
23.01.202544,3244,9244,2644,46
24.01.202544,5244,5243,1843,46
27.01.202543,1843,643,0843,34
28.01.202543,2443,4242,942,94
29.01.202543,343,342,8243,02
30.01.20254343,342,943,18
31.01.202543,544,4843,544,3
03.02.202544,0244,143,3643,74
04.02.202543,3644,1643,1844,12
05.02.202543,9844,8843,8244,88
06.02.202544,844,9844,5644,72
07.02.202544,5645,2244,3844,5
10.02.202544,4845,0844,4844,74
11.02.202544,8245,0444,7444,78
12.02.202544,7444,7644,444,64
13.02.202544,0444,643,9844,6
14.02.202544,6244,9644,5244,94
17.02.202544,8244,9444,7244,72
18.02.202544,7245,3644,545,34
19.02.202545,545,5641,6642
20.02.202541,0641,3839,439,7
21.02.202539,7640,1839,1639,16
24.02.202539,1639,5439,0239,08
25.02.20253939,4238,6639,28
26.02.202539,924139,5840,78
27.02.202540,8841,1440,7441,06
28.02.202540,9241,2240,6840,72
03.03.202540,7641,540,7641,06
04.03.202540,741,1240,3640,72
05.03.202540,6440,9440,3440,56
06.03.202540,8841,0240,0640,06
07.03.20254040,1439,7439,74
10.03.202539,884039,3639,36
11.03.202539,2439,7439,1239,34
12.03.202539,3640,2839,3640,24
13.03.202539,840,1439,3239,44
14.03.202539,2639,8639,1639,48
17.03.202539,5440,1239,4239,88
18.03.202539,8440,2239,7239,72
19.03.202539,7639,9839,6439,98
20.03.202540,0840,5639,940,28
21.03.202540,240,2439,7439,98
24.03.20254040,3639,9439,94
25.03.202539,9240,8439,9240,4
26.03.202540,3441,3640,2640,6
27.03.202540,6441,2440,6240,78
28.03.202540,7240,8440,340,4
31.03.202540,240,339,6240,1
01.04.202539,8840,3839,8840,04
02.04.202540,0240,5639,9240,56
03.04.202540,0240,3239,439,52
04.04.202539,4439,537,1437,38
07.04.202535,5238,0635,3236,32
08.04.202537,1637,5836,7437,44
09.04.202536,237,2636,1436,72
10.04.20253939,283737,12
11.04.202537,437,4236,5636,9
14.04.202537,5837,8237,1637,7
15.04.202537,9638,4637,9438,38
16.04.202538,2838,7638,1438,68
17.04.202538,6638,938,5238,74
22.04.202538,4238,5238,1238,48
23.04.202537,4637,535,3236,66
24.04.202536,7837,6836,7637,1
25.04.202535,6435,6435,0835,64
28.04.202535,9436,3235,7636,08
29.04.202536,0437,043636,22
30.04.202536,3836,5835,9636,44
02.05.202536,5437,0436,4636,76
05.05.202536,9437,2436,7837,1
06.05.202537,2237,3837,0437,1
07.05.202537,2437,4637,0837,44
08.05.202537,8438,0437,5437,6
09.05.202537,7838,0637,737,78
12.05.202537,838,1637,2837,44
13.05.202537,437,937,337,9
14.05.202537,9438,4237,9238,18
15.05.202538,2238,2837,7438,28
16.05.202538,3838,6838,1838,52
19.05.202538,738,838,4438,58
20.05.202538,6438,6438,1838,38
21.05.202538,339,538,339,12
22.05.202539,1839,939,1839,44
23.05.202539,3439,7638,8839,44
26.05.202539,7440,0639,5639,94
27.05.202540,0440,4239,9840,36
28.05.202540,3240,3839,9440,08
29.05.202540,240,4640,240,26
30.05.202540,440,740,340,36
02.06.202541,0441,2440,4241,24
03.06.202541,3441,4240,9641,38
04.06.202541,441,4440,9640,96
05.06.202540,9841,1240,5240,6
06.06.202540,6841,0240,640,84
09.06.202540,9641,240,940,94
10.06.20254141,1240,8841,12
11.06.202540,9641,340,8441
12.06.202541,0641,240,740,9
13.06.202540,9241,5640,9241,12
16.06.202541,1641,7241,141,1
17.06.202541,141,684141,5
18.06.202541,4241,6641,0641,28
19.06.202541,3441,8241,2841,74
20.06.202541,942,1841,5641,86
23.06.202541,8442,241,6242,2
24.06.202541,8241,984141,22
25.06.202541,1841,8241,1841,2
26.06.202541,3841,8841,3441,88
27.06.202541,842,141,5841,76
30.06.202541,842,2441,842,22
01.07.202542,4242,4241,3241,32
02.07.202541,3241,5441,1241,24
03.07.202541,3441,7841,3441,68
04.07.202541,741,7641,3641,48
07.07.202541,441,541,1641,4
08.07.202541,2641,440,9441,1
09.07.202541,1241,440,7840,92
10.07.202540,941,0640,7440,98
11.07.202541,1441,7240,8841,34
14.07.202541,3641,5641,1841,32
15.07.202541,241,6641,1841,2
16.07.202541,3641,641,241,22
17.07.202541,441,6441,241,34
18.07.202541,441,6641,141,26
21.07.202541,3841,5240,9841,02
22.07.202541,1841,1840,4240,42
23.07.202540,4840,7440,440,46
24.07.202540,5240,6439,9640,02
25.07.202539,924039,5639,98
28.07.202539,9840,1439,8640,02
29.07.202539,8840,5239,8840,26
30.07.202541,0242,8641,0241,5
31.07.202541,2242,3241,0841,88
01.08.202541,942,4641,8842,46
04.08.202542,542,942,3242,9
05.08.202543,243,342,8643,1
06.08.202543,2843,3642,7442,86
07.08.202542,742,742,2242,34
08.08.202542,2842,6642,142,22
11.08.202542,242,2841,6442,02
12.08.202541,941,9241,541,6
13.08.202541,5841,741,2841,38
14.08.202541,3241,6641,3241,52
15.08.202541,741,8841,541,5
18.08.202541,441,6441,3241,44
19.08.202541,2841,6841,2841,54
20.08.202541,5441,8241,541,64
21.08.202541,7842,0241,641,86
22.08.202541,9842,1641,741,84
25.08.202541,8441,8441,6441,64
26.08.202541,641,741,3241,32
27.08.202541,442,541,442,32
28.08.202542,3842,4240,7441,14
29.08.202541,241,6240,9241,32
01.09.202541,3241,4240,9841,26
02.09.202541,1641,4240,9241,18
03.09.202541,0441,2240,841,08
04.09.20254141,444141,3
05.09.202541,341,3441,0641,3
08.09.202541,4641,5241,341,34
09.09.202541,341,6841,341,4
10.09.202541,4641,5240,2440,42
11.09.202540,6440,6440,2840,46
12.09.202540,441,140,440,76
15.09.202540,5640,7639,9239,92
16.09.202539,8239,9439,1439,22
17.09.202539,1439,2838,5438,92
18.09.202538,7838,9238,5638,76
19.09.202538,6438,837,1437,14
22.09.202537,4838,8837,4438,88
23.09.202538,7438,938,438,42
24.09.202538,4438,6438,2438,56
25.09.202538,3438,7838,338,66
26.09.202538,7239,2638,739
29.09.20253939,3638,9439,26
30.09.202539,1839,3238,8239,04
01.10.202539,139,3638,9438,94
02.10.202538,8839,0838,6238,62
03.10.202538,738,9438,438,42
06.10.202538,4439,138,4438,66
07.10.202538,73938,6238,68
08.10.202538,6438,7638,438,68
09.10.202538,7439,5638,7439,28
10.10.202539,339,5639,0639,06
13.10.202539,2839,4638,8839,16
14.10.20253939,3438,8239,22
15.10.202539,5439,5439,1239,22
16.10.202539,2439,4239,0839,38
17.10.202539,2839,2838,5838,96
20.10.20253939,743939,3
21.10.202539,339,4839,239,2
22.10.202539,3439,7639,2239,5
23.10.202539,6240,3239,6240,26
24.10.202540,140,2639,840,02
27.10.202540,1240,1439,7840
28.10.202539,9440,6439,9440,34
29.10.202540,3840,4840,140,1
30.10.202540,0840,139,739,98
31.10.202539,939,9839,1239,28
03.11.202539,539,7239,0639,24
04.11.202539,2839,2838,6439,08
05.11.202538,538,6237,0238,08
06.11.202538,1238,2237,2637,72
07.11.202537,8837,9637,237,28
10.11.202537,3237,6237,237,62
11.11.202537,7638,1637,6438,04
12.11.202538,238,323838,12
13.11.202538,0838,437,9238,06
14.11.202537,8437,8836,9437,32
17.11.202537,437,537,2437,38
18.11.202537,1637,1636,7637
19.11.202537,1237,1636,8237,06
20.11.202537,3437,3436,9437,08
21.11.202536,937,636,5837,38
24.11.202537,4237,5437,2437,54
25.11.202537,637,837,4837,74
26.11.202537,7838,737,6638,5
27.11.202538,5638,9838,5438,78
28.11.202538,839,1838,7239,04
01.12.202538,8438,9438,6638,68
02.12.202538,6238,738,438,56
03.12.202538,538,7238,4838,66
04.12.202538,738,8238,4438,7
05.12.202538,738,8238,3238,36
08.12.202538,3438,538,238,2
09.12.202538,1838,3237,7437,74
10.12.202537,6637,9237,6437,82
11.12.202537,6637,737,4437,58
12.12.202537,537,7237,4637,54
15.12.202537,737,8237,5237,52
16.12.202537,537,6237,237,32
17.12.202537,437,4837,0437,12
18.12.202537,1837,4637,1837,44
19.12.202537,4837,4837,1237,18
22.12.202537,1837,5837,0637,54
23.12.202537,537,637,2437,42
24.12.202537,437,5837,437,46
29.12.202537,537,7837,4837,72
30.12.202537,8437,8637,537,78
31.12.202537,937,9437,737,88