VAKKO
VAKKO TEKSTİL VE HAZIR GİYİM SANAYİ İŞLETMELERİ A.Ş.
15:48:50
79.15 ₺
-2.100 (%-2.58)
Önceki Kapanış: 81.25·
Volatilite: 3.940
Düşük₺78.9
Yüksek₺82.1
Piyasa Verileri
Spot Piyasa
A:79.1
S:79.15
Önceki haftaya göre (WoW)
-1.31%
Önceki aya göre (MoM)
+5.53%
Yılbaşından bugüne (YTD)
+47.86%
Önceki yıla göre (YoY)
+59.75%
VAKKO: VAKKO TEKSTİL VE HAZIR GİYİM SANAYİ İŞLETMELERİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,1075
KAPANIŞ 8,0626
En Düşük
DÜŞÜK 4,335
En Yüksek
YÜKSEK 13,9813
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,8084 | 4,9193 | 4,7639 | 4,8157 |
| 04.01.2021 | 4,8157 | 4,8823 | 4,7491 | 4,7787 |
| 05.01.2021 | 4,8305 | 4,8601 | 4,7491 | 4,7787 |
| 06.01.2021 | 4,8011 | 4,8157 | 4,7491 | 4,7862 |
| 07.01.2021 | 4,7937 | 4,8453 | 4,7197 | 4,8305 |
| 10.01.2021 | 4,8305 | 4,9267 | 4,7566 | 4,8232 |
| 11.01.2021 | 4,7787 | 4,8157 | 4,7344 | 4,7566 |
| 12.01.2021 | 4,7787 | 4,8084 | 4,6974 | 4,7271 |
| 13.01.2021 | 4,7344 | 4,7491 | 4,6382 | 4,6456 |
| 14.01.2021 | 4,6013 | 4,6827 | 4,5717 | 4,6161 |
| 17.01.2021 | 4,653 | 4,6678 | 4,5124 | 4,6456 |
| 18.01.2021 | 4,653 | 4,838 | 4,6308 | 4,8232 |
| 19.01.2021 | 4,8601 | 4,8897 | 4,7566 | 4,7566 |
| 20.01.2021 | 4,7713 | 4,9416 | 4,7417 | 4,9342 |
| 21.01.2021 | 4,9342 | 4,9711 | 4,7862 | 4,8305 |
| 24.01.2021 | 4,8676 | 4,9711 | 4,838 | 4,8601 |
| 25.01.2021 | 4,8453 | 5,0303 | 4,7491 | 5,0082 |
| 26.01.2021 | 5,0377 | 5,1634 | 4,5272 | 4,6308 |
| 27.01.2021 | 4,5568 | 4,7639 | 4,335 | 4,7566 |
| 28.01.2021 | 4,6974 | 4,7639 | 4,6013 | 4,6382 |
| 31.01.2021 | 4,653 | 4,7566 | 4,5568 | 4,6827 |
| 01.02.2021 | 4,7197 | 4,8305 | 4,69 | 4,7491 |
| 02.02.2021 | 4,8084 | 4,9564 | 4,7566 | 4,8232 |
| 03.02.2021 | 4,8232 | 5,0006 | 4,8157 | 4,8527 |
| 04.02.2021 | 4,8601 | 4,9637 | 4,8601 | 4,8823 |
| 07.02.2021 | 4,9193 | 5,2817 | 4,9193 | 5,1857 |
| 08.02.2021 | 5,1857 | 5,2004 | 4,9342 | 4,949 |
| 09.02.2021 | 5,0006 | 5,0377 | 4,8453 | 4,8676 |
| 10.02.2021 | 4,8749 | 4,9267 | 4,8157 | 4,838 |
| 11.02.2021 | 4,8305 | 4,8305 | 4,7271 | 4,7713 |
| 14.02.2021 | 4,7937 | 4,8601 | 4,7787 | 4,8157 |
| 15.02.2021 | 4,8527 | 4,8676 | 4,653 | 4,7271 |
| 16.02.2021 | 4,7417 | 4,9046 | 4,6678 | 4,8527 |
| 17.02.2021 | 4,8897 | 5,2078 | 4,8601 | 5,1561 |
| 18.02.2021 | 5,1042 | 5,1487 | 4,9119 | 4,9637 |
| 21.02.2021 | 5,0006 | 5,4593 | 4,9637 | 5,4593 |
| 22.02.2021 | 5,4593 | 5,5333 | 4,9858 | 5,0082 |
| 23.02.2021 | 4,9784 | 5,1561 | 4,7417 | 4,7713 |
| 24.02.2021 | 4,9046 | 5,2449 | 4,8527 | 5,2449 |
| 25.02.2021 | 5,3187 | 5,7627 | 5,2449 | 5,7627 |
| 28.02.2021 | 6,1473 | 6,3322 | 5,8884 | 6,3322 |
| 01.03.2021 | 6,7761 | 6,9092 | 6,2509 | 6,2509 |
| 02.03.2021 | 6,2509 | 6,6577 | 5,9402 | 6,0437 |
| 03.03.2021 | 6,066 | 6,6429 | 6,0215 | 6,6429 |
| 04.03.2021 | 6,6429 | 7,3013 | 6,3471 | 7,3013 |
| 07.03.2021 | 7,4566 | 8,0262 | 7,4566 | 8,0262 |
| 08.03.2021 | 8,6182 | 8,8252 | 8,1964 | 8,8252 |
| 09.03.2021 | 9,7056 | 9,7056 | 9,3356 | 9,7056 |
| 10.03.2021 | 10,6745 | 10,6745 | 8,7735 | 9,5798 |
| 11.03.2021 | 9,6316 | 10,534 | 9,5798 | 10,534 |
| 14.03.2021 | 10,682 | 11,5845 | 10,6524 | 11,5845 |
| 15.03.2021 | 12,7384 | 12,7384 | 12,1319 | 12,7384 |
| 16.03.2021 | 13,4189 | 13,6928 | 12,7532 | 13,0196 |
| 17.03.2021 | 13,027 | 13,3081 | 11,7176 | 11,7176 |
| 18.03.2021 | 11,392 | 12,6422 | 10,5488 | 12,1688 |
| 21.03.2021 | 11,4808 | 11,8361 | 10,9556 | 10,9556 |
| 22.03.2021 | 10,2825 | 12,0505 | 10,2825 | 12,0505 |
| 23.03.2021 | 13,249 | 13,249 | 13,249 | 13,249 |
| 24.03.2021 | 13,9813 | 13,9813 | 12,3316 | 12,3316 |
| 25.03.2021 | 12,3538 | 12,3538 | 11,1037 | 11,1037 |
| 28.03.2021 | 10,0236 | 10,3269 | 10,0236 | 10,3269 |
| 29.03.2021 | 9,6685 | 9,6685 | 9,2987 | 9,2987 |
| 30.03.2021 | 10,1345 | 10,2234 | 10,1345 | 10,2234 |
| 31.03.2021 | 11,2441 | 11,2441 | 11,2441 | 11,2441 |
| 01.04.2021 | 11,9839 | 11,9839 | 11,2441 | 11,2441 |
| 04.04.2021 | 11,9839 | 11,9839 | 11,4069 | 11,4069 |
| 05.04.2021 | 11,4292 | 12,0875 | 11,4292 | 12,0801 |
| 06.04.2021 | 12,3464 | 12,7681 | 11,3255 | 11,4735 |
| 07.04.2021 | 11,7842 | 11,8508 | 10,6968 | 10,9482 |
| 08.04.2021 | 10,9482 | 10,9482 | 9,8535 | 9,8535 |
| 11.04.2021 | 8,9213 | 10,386 | 8,8695 | 9,2616 |
| 12.04.2021 | 9,3208 | 9,7647 | 9,0176 | 9,4761 |
| 13.04.2021 | 9,8978 | 10,4231 | 9,6906 | 10,4231 |
| 14.04.2021 | 10,7263 | 11,3995 | 10,1938 | 10,6005 |
| 15.04.2021 | 10,7855 | 11,0814 | 10,0605 | 10,3566 |
| 18.04.2021 | 10,5488 | 10,9114 | 10,031 | 10,349 |
| 19.04.2021 | 10,4008 | 10,6524 | 9,9866 | 10,1716 |
| 20.04.2021 | 10,3566 | 10,3712 | 9,158 | 9,158 |
| 21.04.2021 | 8,9436 | 9,7129 | 8,2482 | 9,3947 |
| 25.04.2021 | 9,3282 | 9,9866 | 9,1358 | 9,9866 |
| 26.04.2021 | 9,846 | 10,2825 | 9,7203 | 9,8906 |
| 27.04.2021 | 10,2291 | 10,2291 | 9,7673 | 9,8134 |
| 28.04.2021 | 10,1444 | 10,1444 | 9,6673 | 9,852 |
| 29.04.2021 | 9,8366 | 9,9059 | 9,3902 | 9,9059 |
| 02.05.2021 | 9,9289 | 10,1213 | 9,698 | 9,8443 |
| 03.05.2021 | 9,8443 | 10,0059 | 9,3978 | 9,3978 |
| 04.05.2021 | 9,4133 | 9,852 | 9,4133 | 9,5441 |
| 05.05.2021 | 9,5364 | 9,7519 | 9,367 | 9,4287 |
| 06.05.2021 | 9,4133 | 9,6057 | 9,0053 | 9,2824 |
| 09.05.2021 | 9,2824 | 9,4825 | 8,8207 | 8,9283 |
| 10.05.2021 | 8,9207 | 8,9207 | 8,2434 | 8,3819 |
| 11.05.2021 | 8,0817 | 8,8822 | 8,0817 | 8,5666 |
| 16.05.2021 | 8,5666 | 9,367 | 8,559 | 9,0439 |
| 17.05.2021 | 9,0514 | 9,598 | 8,605 | 9,1977 |
| 19.05.2021 | 9,1977 | 9,3902 | 8,7436 | 8,8975 |
| 20.05.2021 | 8,9437 | 9,09 | 8,6667 | 8,7821 |
| 23.05.2021 | 8,936 | 9,1669 | 8,813 | 8,8514 |
| 24.05.2021 | 8,8514 | 8,9746 | 8,3896 | 8,4589 |
| 25.05.2021 | 8,6976 | 8,7436 | 8,1817 | 8,559 |
| 26.05.2021 | 8,559 | 8,6436 | 8,3126 | 8,3896 |
| 27.05.2021 | 8,4665 | 8,4895 | 8,1586 | 8,251 |
| 30.05.2021 | 8,251 | 8,5974 | 8,1894 | 8,2742 |
| 31.05.2021 | 8,3896 | 9,0977 | 8,3896 | 9,0977 |
| 01.06.2021 | 9,5057 | 10,0059 | 9,3902 | 10,0059 |
| 02.06.2021 | 10,5139 | 11,0064 | 10,3292 | 11,0064 |
| 03.06.2021 | 11,0064 | 11,8224 | 10,4832 | 10,7063 |
| 06.06.2021 | 10,9296 | 11,5837 | 10,9296 | 11,2374 |
| 07.06.2021 | 11,5684 | 11,7377 | 10,8757 | 10,9449 |
| 08.06.2021 | 10,9449 | 11,145 | 10,1522 | 10,6372 |
| 09.06.2021 | 10,6986 | 10,7833 | 10,029 | 10,1213 |
| 10.06.2021 | 10,1213 | 10,1599 | 9,4594 | 9,6211 |
| 13.06.2021 | 9,7673 | 10,5832 | 9,7442 | 10,5832 |
| 14.06.2021 | 11,1143 | 11,5453 | 10,6601 | 10,891 |
| 15.06.2021 | 10,7756 | 10,7756 | 10,0982 | 10,1599 |
| 16.06.2021 | 10,0059 | 11,0064 | 9,7519 | 10,2523 |
| 17.06.2021 | 10,0905 | 10,4292 | 9,9597 | 10,1676 |
| 20.06.2021 | 10,1676 | 10,5832 | 9,8982 | 10,4678 |
| 21.06.2021 | 10,8218 | 11,0142 | 10,4292 | 10,4523 |
| 22.06.2021 | 10,5755 | 10,7217 | 10,1599 | 10,3138 |
| 23.06.2021 | 10,3138 | 10,3907 | 10,0829 | 10,1136 |
| 24.06.2021 | 10,1522 | 10,2138 | 9,8134 | 9,852 |
| 27.06.2021 | 9,6057 | 9,7673 | 9,2748 | 9,344 |
| 28.06.2021 | 9,344 | 10,0137 | 8,8822 | 9,6057 |
| 29.06.2021 | 9,6134 | 9,9212 | 9,4902 | 9,6134 |
| 30.06.2021 | 9,7596 | 9,8134 | 9,4517 | 9,4594 |
| 01.07.2021 | 9,4672 | 9,5132 | 9,2748 | 9,3902 |
| 04.07.2021 | 9,2362 | 9,344 | 8,9283 | 9,0823 |
| 05.07.2021 | 8,8668 | 9,0361 | 8,6976 | 8,7591 |
| 06.07.2021 | 8,6513 | 9,3902 | 8,6205 | 8,836 |
| 07.07.2021 | 8,8283 | 9,0361 | 8,6205 | 8,6976 |
| 08.07.2021 | 8,7051 | 8,836 | 8,4358 | 8,582 |
| 11.07.2021 | 8,5974 | 8,6591 | 8,2049 | 8,2049 |
| 12.07.2021 | 8,3511 | 8,4127 | 8,1048 | 8,2973 |
| 13.07.2021 | 8,3742 | 8,6436 | 8,3279 | 8,405 |
| 15.07.2021 | 8,4434 | 8,4818 | 8,2895 | 8,3974 |
| 18.07.2021 | 8,4434 | 8,7743 | 8,2895 | 8,5897 |
| 25.07.2021 | 8,5974 | 8,7359 | 8,3511 | 8,3511 |
| 26.07.2021 | 8,3511 | 8,5512 | 8,3126 | 8,4358 |
| 27.07.2021 | 8,3974 | 8,6281 | 8,3974 | 8,4358 |
| 28.07.2021 | 8,4665 | 8,7513 | 8,4127 | 8,5128 |
| 29.07.2021 | 8,5051 | 8,5051 | 8,3819 | 8,4358 |
| 01.08.2021 | 8,428 | 8,5205 | 8,3202 | 8,3974 |
| 02.08.2021 | 8,3974 | 8,4203 | 8,3126 | 8,3433 |
| 03.08.2021 | 8,3665 | 8,4434 | 8,3357 | 8,3357 |
| 04.08.2021 | 8,3511 | 8,3511 | 8,2664 | 8,2664 |
| 05.08.2021 | 8,2664 | 8,3974 | 8,2126 | 8,2742 |
| 08.08.2021 | 8,2664 | 8,5051 | 8,2203 | 8,2742 |
| 09.08.2021 | 8,2742 | 8,582 | 8,251 | 8,3126 |
| 10.08.2021 | 8,3126 | 8,3511 | 7,897 | 8,0431 |
| 11.08.2021 | 8,0817 | 8,2126 | 8,0277 | 8,1202 |
| 12.08.2021 | 8,1202 | 8,1663 | 8,0587 | 8,0817 |
| 15.08.2021 | 8,1048 | 8,2895 | 8,0971 | 8,1279 |
| 16.08.2021 | 8,2049 | 8,2126 | 8,0894 | 8,1586 |
| 17.08.2021 | 8,2126 | 8,9746 | 8,2126 | 8,3126 |
| 18.08.2021 | 8,251 | 8,3896 | 7,997 | 8,0971 |
| 19.08.2021 | 8,1586 | 8,3433 | 8,1202 | 8,1586 |
| 22.08.2021 | 8,2358 | 8,4895 | 8,1279 | 8,1894 |
| 23.08.2021 | 8,2049 | 8,2664 | 8,1586 | 8,1586 |
| 24.08.2021 | 8,1741 | 8,2049 | 7,997 | 7,997 |
| 25.08.2021 | 8,02 | 8,1202 | 7,897 | 7,9125 |
| 26.08.2021 | 7,9278 | 7,9662 | 7,82 | 7,8815 |
| 30.08.2021 | 7,8893 | 8,0355 | 7,8508 | 7,8893 |
| 31.08.2021 | 7,897 | 8,0355 | 7,8584 | 7,8893 |
| 01.09.2021 | 7,897 | 7,9893 | 7,897 | 7,9125 |
| 02.09.2021 | 7,897 | 8,0741 | 7,8893 | 7,9662 |
| 05.09.2021 | 7,9893 | 8,4358 | 7,9893 | 8,2049 |
| 06.09.2021 | 8,2049 | 8,2049 | 7,9662 | 7,9893 |
| 07.09.2021 | 7,9893 | 8,0355 | 7,8277 | 7,8277 |
| 08.09.2021 | 7,7199 | 8,1126 | 7,7199 | 7,9201 |
| 09.09.2021 | 7,9585 | 7,974 | 7,8584 | 7,9125 |
| 12.09.2021 | 7,9432 | 8,0664 | 7,8815 | 7,9125 |
| 13.09.2021 | 7,9125 | 8,2434 | 7,9046 | 7,9432 |
| 14.09.2021 | 7,9432 | 8,0125 | 7,8661 | 7,8893 |
| 15.09.2021 | 7,897 | 7,974 | 7,7816 | 7,8124 |
| 16.09.2021 | 7,8354 | 7,8739 | 7,7276 | 7,7352 |
| 19.09.2021 | 7,7352 | 7,7352 | 7,3505 | 7,4582 |
| 20.09.2021 | 7,4892 | 7,6508 | 7,312 | 7,3198 |
| 21.09.2021 | 7,389 | 7,4428 | 7,0812 | 7,1966 |
| 22.09.2021 | 7,2428 | 7,3966 | 7,0658 | 7,235 |
| 23.09.2021 | 7,2274 | 7,2504 | 7,0427 | 7,1042 |
| 26.09.2021 | 7,1349 | 7,6277 | 7,1195 | 7,235 |
| 27.09.2021 | 7,235 | 7,389 | 7,0503 | 7,0658 |
| 28.09.2021 | 7,158 | 7,1966 | 6,8116 | 6,981 |
| 29.09.2021 | 6,9657 | 7,2734 | 6,8811 | 7,0042 |
| 30.09.2021 | 6,9733 | 7,1195 | 6,9657 | 7,1042 |
| 03.10.2021 | 7,1349 | 7,3275 | 7,1118 | 7,1118 |
| 04.10.2021 | 7,1195 | 7,1812 | 6,9426 | 6,9733 |
| 05.10.2021 | 6,9271 | 6,9964 | 6,7502 | 6,8347 |
| 06.10.2021 | 6,8656 | 7,5121 | 6,8656 | 7,5121 |
| 07.10.2021 | 7,6968 | 8,1971 | 7,4351 | 7,5582 |
| 10.10.2021 | 7,5044 | 7,5044 | 7,058 | 7,2119 |
| 11.10.2021 | 7,2044 | 7,2274 | 7,0812 | 7,1195 |
| 12.10.2021 | 7,1195 | 7,3044 | 7,058 | 7,0812 |
| 13.10.2021 | 7,0658 | 7,312 | 7,0658 | 7,0965 |
| 14.10.2021 | 7,1349 | 7,1812 | 6,9657 | 7,0118 |
| 17.10.2021 | 7,0427 | 7,0734 | 6,9271 | 6,9502 |
| 18.10.2021 | 6,9657 | 7,158 | 6,9271 | 7,0658 |
| 19.10.2021 | 7,0658 | 7,1042 | 6,9964 | 7,0118 |
| 20.10.2021 | 7,0195 | 7,0658 | 6,8656 | 6,9964 |
| 21.10.2021 | 6,9964 | 7,1042 | 6,9426 | 7,0503 |
| 24.10.2021 | 6,9502 | 7,2044 | 6,9502 | 7,1658 |
| 25.10.2021 | 7,1658 | 7,312 | 7,1349 | 7,1735 |
| 26.10.2021 | 7,2044 | 7,389 | 7,1195 | 7,1966 |
| 27.10.2021 | 7,2044 | 7,2504 | 7,0427 | 7,189 |
| 31.10.2021 | 7,2119 | 7,389 | 7,2044 | 7,312 |
| 01.11.2021 | 7,3044 | 7,3505 | 7,0503 | 7,1042 |
| 02.11.2021 | 7,1042 | 7,2119 | 6,7732 | 7,058 |
| 03.11.2021 | 7,0888 | 7,6199 | 7,0888 | 7,2811 |
| 04.11.2021 | 7,3275 | 7,6584 | 7,2274 | 7,5429 |
| 07.11.2021 | 7,6737 | 8,1432 | 7,6199 | 7,951 |
| 08.11.2021 | 7,9585 | 8,2049 | 7,566 | 7,6892 |
| 09.11.2021 | 7,9046 | 7,974 | 7,4892 | 7,6892 |
| 10.11.2021 | 7,7045 | 7,997 | 7,6277 | 7,7352 |
| 11.11.2021 | 7,7352 | 7,8584 | 7,7045 | 7,8277 |
| 14.11.2021 | 7,8815 | 7,9432 | 7,7429 | 7,7816 |
| 15.11.2021 | 7,7816 | 7,8124 | 7,5507 | 7,5813 |
| 16.11.2021 | 7,5044 | 7,7045 | 7,5044 | 7,6584 |
| 17.11.2021 | 7,6892 | 7,7893 | 7,4968 | 7,6661 |
| 18.11.2021 | 7,6661 | 8,0277 | 7,6508 | 7,997 |
| 21.11.2021 | 8,0587 | 8,4511 | 8,0587 | 8,3974 |
| 22.11.2021 | 8,3896 | 8,5358 | 7,6277 | 7,951 |
| 23.11.2021 | 8,02 | 8,1971 | 7,9585 | 8,0431 |
| 24.11.2021 | 8,0664 | 8,1279 | 7,8893 | 7,9278 |
| 25.11.2021 | 7,8046 | 7,8739 | 7,643 | 7,7662 |
| 28.11.2021 | 7,7816 | 8,0431 | 7,7584 | 8,0047 |
| 29.11.2021 | 7,951 | 8,02 | 7,8431 | 7,9355 |
| 30.11.2021 | 7,974 | 8,1048 | 7,951 | 7,9816 |
| 01.12.2021 | 7,9816 | 8,2358 | 7,9432 | 8,1741 |
| 02.12.2021 | 8,1971 | 8,405 | 8,1509 | 8,2742 |
| 05.12.2021 | 8,3048 | 8,6359 | 8,1279 | 8,5974 |
| 06.12.2021 | 8,6591 | 8,7513 | 8,3974 | 8,4973 |
| 07.12.2021 | 8,5897 | 8,5974 | 8,2818 | 8,3896 |
| 08.12.2021 | 8,4434 | 8,4818 | 8,2895 | 8,2895 |
| 09.12.2021 | 8,2973 | 8,6976 | 8,2358 | 8,5435 |
| 12.12.2021 | 8,6205 | 8,9052 | 8,6205 | 8,6744 |
| 13.12.2021 | 8,6821 | 8,9052 | 8,5435 | 8,605 |
| 14.12.2021 | 8,6281 | 8,7436 | 8,2664 | 8,2895 |
| 15.12.2021 | 8,3126 | 8,5435 | 8,1741 | 8,4895 |
| 16.12.2021 | 8,5282 | 8,6667 | 7,643 | 7,6737 |
| 19.12.2021 | 7,3736 | 7,82 | 7,0195 | 7,5044 |
| 20.12.2021 | 7,9893 | 7,9893 | 7,235 | 7,5736 |
| 21.12.2021 | 7,5736 | 7,9355 | 7,1966 | 7,2428 |
| 22.12.2021 | 7,389 | 7,4582 | 7,1504 | 7,2274 |
| 23.12.2021 | 7,2734 | 7,4044 | 7,2044 | 7,3966 |
| 26.12.2021 | 7,412 | 7,643 | 7,4044 | 7,5968 |
| 27.12.2021 | 7,6199 | 7,6508 | 7,3198 | 7,4044 |
| 28.12.2021 | 7,4044 | 7,5891 | 7,2734 | 7,3966 |
| 29.12.2021 | 7,4892 | 7,566 | 7,3582 | 7,3582 |
| 30.12.2021 | 7,3582 | 7,4275 | 7,3275 | 7,389 |