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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,4372
KAPANIŞ 18,54
En Düşük
DÜŞÜK 7,389
En Yüksek
YÜKSEK 60,6236
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 7,3966 | 7,5429 | 7,389 | 7,5429 |
| 03.01.2022 | 7,5582 | 7,6353 | 7,4506 | 7,5352 |
| 04.01.2022 | 7,5813 | 7,7199 | 7,5121 | 7,6277 |
| 05.01.2022 | 7,5736 | 7,6508 | 7,5121 | 7,566 |
| 06.01.2022 | 7,5813 | 7,5891 | 7,4197 | 7,5276 |
| 09.01.2022 | 7,5276 | 7,974 | 7,5198 | 7,8815 |
| 10.01.2022 | 8,1586 | 8,3126 | 7,5582 | 7,6508 |
| 11.01.2022 | 7,6814 | 7,7662 | 7,6277 | 7,6353 |
| 12.01.2022 | 7,6353 | 7,6968 | 7,5429 | 7,5429 |
| 13.01.2022 | 7,5352 | 7,566 | 7,4661 | 7,5352 |
| 16.01.2022 | 7,5429 | 8,2818 | 7,5276 | 8,2818 |
| 17.01.2022 | 8,4434 | 8,8283 | 7,7123 | 7,7276 |
| 18.01.2022 | 7,8124 | 8,3202 | 7,774 | 8,0125 |
| 19.01.2022 | 8,0431 | 8,3974 | 7,8277 | 7,9662 |
| 20.01.2022 | 7,974 | 8,228 | 7,8277 | 8,0047 |
| 23.01.2022 | 8,0817 | 8,6513 | 8,0431 | 8,5974 |
| 24.01.2022 | 8,7359 | 8,7897 | 8,3126 | 8,3896 |
| 25.01.2022 | 8,428 | 8,605 | 8,1894 | 8,228 |
| 26.01.2022 | 8,228 | 8,2742 | 8,1048 | 8,1663 |
| 27.01.2022 | 8,1817 | 8,2203 | 8,02 | 8,0431 |
| 30.01.2022 | 8,0741 | 8,1586 | 8,0047 | 8,0587 |
| 31.01.2022 | 8,1509 | 8,5435 | 8,0664 | 8,3126 |
| 01.02.2022 | 8,2895 | 8,3048 | 8,0664 | 8,1202 |
| 02.02.2022 | 8,0817 | 8,5358 | 8,0664 | 8,2358 |
| 03.02.2022 | 8,228 | 8,4665 | 8,228 | 8,3202 |
| 06.02.2022 | 8,4511 | 8,5358 | 8,3357 | 8,5205 |
| 07.02.2022 | 8,605 | 9,367 | 8,5435 | 9,19 |
| 08.02.2022 | 9,1824 | 9,2748 | 8,9283 | 8,9669 |
| 09.02.2022 | 9,0514 | 9,6595 | 9,0439 | 9,2362 |
| 10.02.2022 | 9,2208 | 9,4825 | 8,9824 | 9,4825 |
| 13.02.2022 | 9,4287 | 9,9059 | 9,0439 | 9,1208 |
| 14.02.2022 | 9,1516 | 9,3516 | 9,0514 | 9,0977 |
| 15.02.2022 | 9,144 | 9,5749 | 9,144 | 9,3056 |
| 16.02.2022 | 9,3593 | 9,3824 | 8,8975 | 8,9515 |
| 17.02.2022 | 9,0284 | 9,1208 | 8,7128 | 8,7897 |
| 20.02.2022 | 8,7897 | 9,0361 | 8,6205 | 8,813 |
| 21.02.2022 | 8,4665 | 8,7975 | 8,3742 | 8,7666 |
| 22.02.2022 | 8,8437 | 8,9207 | 8,7128 | 8,813 |
| 23.02.2022 | 7,9893 | 8,2973 | 7,9355 | 7,9355 |
| 24.02.2022 | 8,0431 | 8,5128 | 7,8508 | 8,4358 |
| 27.02.2022 | 8,2358 | 8,8592 | 8,1202 | 8,5358 |
| 28.02.2022 | 8,6359 | 8,7436 | 8,3202 | 8,4589 |
| 01.03.2022 | 8,4434 | 8,6205 | 8,3279 | 8,4589 |
| 02.03.2022 | 8,5051 | 8,6281 | 8,3896 | 8,4203 |
| 03.03.2022 | 8,405 | 8,4742 | 8,1741 | 8,1971 |
| 06.03.2022 | 8,1432 | 8,1817 | 7,774 | 7,951 |
| 07.03.2022 | 7,9125 | 8,1509 | 7,8739 | 7,897 |
| 08.03.2022 | 7,9662 | 8,1586 | 7,9278 | 8,0277 |
| 09.03.2022 | 8,0817 | 8,1126 | 7,9585 | 8,02 |
| 10.03.2022 | 8,1048 | 8,1048 | 7,9355 | 8,0047 |
| 13.03.2022 | 8,6127 | 8,8053 | 8,4742 | 8,5743 |
| 14.03.2022 | 8,5743 | 8,5743 | 8,2742 | 8,3588 |
| 15.03.2022 | 8,3896 | 9,0284 | 8,3896 | 8,8283 |
| 16.03.2022 | 8,8822 | 8,9437 | 8,6205 | 8,7666 |
| 17.03.2022 | 8,7821 | 9,0208 | 8,7436 | 8,813 |
| 20.03.2022 | 8,8898 | 8,9976 | 8,7975 | 8,9669 |
| 21.03.2022 | 8,9669 | 9,5441 | 8,936 | 9,2978 |
| 22.03.2022 | 9,3132 | 9,4825 | 9,0439 | 9,2978 |
| 23.03.2022 | 9,2824 | 9,5132 | 9,2362 | 9,4672 |
| 24.03.2022 | 9,4672 | 9,5364 | 9,2901 | 9,3132 |
| 27.03.2022 | 9,6826 | 10,2445 | 9,6595 | 10,0059 |
| 28.03.2022 | 10,0829 | 10,3753 | 9,8443 | 9,9828 |
| 29.03.2022 | 9,9906 | 10,383 | 9,9751 | 10,2523 |
| 30.03.2022 | 10,2368 | 10,537 | 9,9828 | 10,3907 |
| 31.03.2022 | 10,3907 | 10,4678 | 10,2138 | 10,2753 |
| 03.04.2022 | 10,3138 | 10,5986 | 10,3138 | 10,3677 |
| 04.04.2022 | 10,4139 | 10,4832 | 10,2368 | 10,2907 |
| 05.04.2022 | 10,2907 | 10,8371 | 10,2291 | 10,5293 |
| 06.04.2022 | 10,5446 | 10,5832 | 10,3984 | 10,4446 |
| 07.04.2022 | 10,4678 | 10,6832 | 10,4601 | 10,5678 |
| 10.04.2022 | 10,6217 | 10,768 | 10,5909 | 10,6755 |
| 11.04.2022 | 10,7294 | 10,9911 | 10,5523 | 10,9296 |
| 12.04.2022 | 10,9449 | 11,4606 | 10,7525 | 11,1373 |
| 13.04.2022 | 11,1758 | 11,2989 | 11,0142 | 11,045 |
| 14.04.2022 | 11,1527 | 11,1527 | 11,0219 | 11,0835 |
| 17.04.2022 | 11,1373 | 11,2451 | 11,0296 | 11,1219 |
| 18.04.2022 | 11,1758 | 11,4298 | 10,9064 | 11,0835 |
| 19.04.2022 | 11,3144 | 11,7762 | 11,1296 | 11,3452 |
| 20.04.2022 | 11,3605 | 11,3914 | 11,2528 | 11,2759 |
| 21.04.2022 | 11,2066 | 11,3683 | 10,8757 | 10,8834 |
| 24.04.2022 | 10,8834 | 11,3528 | 10,714 | 11,2605 |
| 25.04.2022 | 11,277 | 11,277 | 10,8201 | 11,0776 |
| 26.04.2022 | 11,061 | 11,061 | 10,4294 | 10,9447 |
| 27.04.2022 | 10,9696 | 11,3352 | 10,9696 | 11,0694 |
| 28.04.2022 | 11,1773 | 11,4184 | 11,1191 | 11,3602 |
| 04.05.2022 | 11,5928 | 11,9336 | 11,3935 | 11,784 |
| 05.05.2022 | 11,6593 | 12,1082 | 11,5514 | 12,0084 |
| 08.05.2022 | 12,0084 | 12,4239 | 11,9253 | 12,3242 |
| 09.05.2022 | 12,3325 | 12,615 | 12,0168 | 12,3076 |
| 10.05.2022 | 12,183 | 12,183 | 11,5762 | 11,6012 |
| 11.05.2022 | 11,4931 | 11,5928 | 10,8865 | 10,9447 |
| 12.05.2022 | 11,0694 | 11,327 | 10,9696 | 11,2687 |
| 15.05.2022 | 11,277 | 11,3519 | 11,0694 | 11,1275 |
| 16.05.2022 | 11,1524 | 11,2521 | 10,8284 | 10,8533 |
| 17.05.2022 | 10,9115 | 10,9447 | 10,5624 | 10,579 |
| 19.05.2022 | 10,6288 | 10,8034 | 10,3796 | 10,4128 |
| 22.05.2022 | 10,5956 | 10,5956 | 9,9556 | 10,1385 |
| 23.05.2022 | 10,1968 | 10,2383 | 10,0305 | 10,1385 |
| 24.05.2022 | 10,1385 | 10,3297 | 10,1054 | 10,2466 |
| 25.05.2022 | 10,1718 | 10,3712 | 10,1636 | 10,3297 |
| 26.05.2022 | 10,3796 | 10,6538 | 10,2882 | 10,5125 |
| 29.05.2022 | 10,6205 | 10,8865 | 10,4876 | 10,7868 |
| 30.05.2022 | 10,8034 | 10,9447 | 10,7785 | 10,8533 |
| 31.05.2022 | 10,8533 | 10,8865 | 10,7203 | 10,7453 |
| 01.06.2022 | 10,7868 | 11,0195 | 10,7287 | 10,9447 |
| 02.06.2022 | 10,9696 | 11,1524 | 10,8699 | 11,0195 |
| 05.06.2022 | 11,1025 | 11,3104 | 11,0942 | 11,2105 |
| 06.06.2022 | 11,2356 | 11,2356 | 10,953 | 11,0527 |
| 07.06.2022 | 11,0527 | 11,1524 | 10,579 | 10,6787 |
| 08.06.2022 | 10,6787 | 11,2023 | 10,6787 | 11,0776 |
| 09.06.2022 | 10,9447 | 11,169 | 10,8699 | 11,0111 |
| 12.06.2022 | 10,8034 | 11,5596 | 10,554 | 11,1358 |
| 13.06.2022 | 11,2189 | 11,4848 | 10,928 | 11,3104 |
| 14.06.2022 | 11,3186 | 11,892 | 11,2853 | 11,5762 |
| 15.06.2022 | 11,5928 | 12,2577 | 11,4516 | 12,0333 |
| 16.06.2022 | 12,0499 | 12,1165 | 11,676 | 11,8671 |
| 19.06.2022 | 11,8671 | 12,0499 | 11,5846 | 11,7757 |
| 20.06.2022 | 11,759 | 11,9585 | 11,7175 | 11,9336 |
| 21.06.2022 | 11,8339 | 11,9253 | 11,7175 | 11,7674 |
| 22.06.2022 | 11,7923 | 12,1247 | 11,784 | 11,9336 |
| 23.06.2022 | 11,9502 | 12,9308 | 11,9502 | 12,7563 |
| 26.06.2022 | 12,4239 | 13,2466 | 12,2162 | 12,7647 |
| 27.06.2022 | 12,8145 | 13,0471 | 12,399 | 12,6316 |
| 28.06.2022 | 12,6733 | 13,1884 | 12,5485 | 12,8809 |
| 29.06.2022 | 12,8809 | 13,0222 | 12,4654 | 12,4987 |
| 30.06.2022 | 12,5153 | 12,7563 | 12,0168 | 12,4405 |
| 03.07.2022 | 12,507 | 12,5901 | 11,9668 | 11,9668 |
| 04.07.2022 | 12,0001 | 12,1746 | 11,6593 | 11,6593 |
| 05.07.2022 | 11,759 | 11,9668 | 11,7093 | 11,9336 |
| 06.07.2022 | 11,9502 | 12,1165 | 11,8836 | 11,9751 |
| 07.07.2022 | 12,1413 | 12,2744 | 11,9751 | 11,9918 |
| 12.07.2022 | 12,2577 | 12,7563 | 12,0916 | 12,399 |
| 13.07.2022 | 12,4072 | 12,5901 | 12,2577 | 12,3823 |
| 17.07.2022 | 12,6733 | 13,6122 | 12,64 | 13,5458 |
| 18.07.2022 | 13,5458 | 13,9697 | 13,3132 | 13,8782 |
| 19.07.2022 | 14,0693 | 15,266 | 13,9862 | 15,266 |
| 20.07.2022 | 15,6898 | 16,6123 | 15,1663 | 15,5569 |
| 21.07.2022 | 15,5569 | 16,2051 | 14,5846 | 14,8754 |
| 24.07.2022 | 14,8754 | 15,374 | 14,5846 | 14,6677 |
| 25.07.2022 | 15,2412 | 15,2412 | 14,5846 | 14,6096 |
| 26.07.2022 | 14,6677 | 14,7923 | 14,2938 | 14,4598 |
| 27.07.2022 | 14,543 | 15,1164 | 14,543 | 15,0832 |
| 28.07.2022 | 15,2079 | 15,2328 | 14,5929 | 14,6927 |
| 31.07.2022 | 14,6927 | 14,8422 | 14,5513 | 14,6261 |
| 01.08.2022 | 14,651 | 14,7009 | 14,2854 | 14,3019 |
| 02.08.2022 | 14,3768 | 14,5596 | 14,2522 | 14,3186 |
| 03.08.2022 | 14,3768 | 14,8422 | 14,3436 | 14,6677 |
| 04.08.2022 | 14,784 | 15,7646 | 14,5846 | 15,266 |
| 07.08.2022 | 15,5402 | 15,748 | 15,2826 | 15,4905 |
| 08.08.2022 | 15,6898 | 15,8977 | 15,5402 | 15,7064 |
| 09.08.2022 | 15,7895 | 15,8644 | 15,0249 | 15,1413 |
| 10.08.2022 | 15,183 | 15,3076 | 14,9751 | 15,0416 |
| 11.08.2022 | 15,0582 | 15,3574 | 15,0582 | 15,3076 |
| 14.08.2022 | 15,3242 | 16,579 | 15,3242 | 16,2881 |
| 15.08.2022 | 16,3713 | 16,8699 | 15,5569 | 16,0804 |
| 16.08.2022 | 15,9558 | 16,953 | 15,9558 | 16,6871 |
| 17.08.2022 | 18,3491 | 18,3491 | 17,0361 | 17,5513 |
| 18.08.2022 | 17,5513 | 17,7342 | 16,496 | 16,6539 |
| 21.08.2022 | 16,7702 | 17,4185 | 16,1303 | 16,6207 |
| 22.08.2022 | 16,6704 | 17,2023 | 16,4378 | 16,6704 |
| 23.08.2022 | 16,9197 | 16,9364 | 16,3213 | 16,5126 |
| 24.08.2022 | 16,5957 | 16,953 | 16,446 | 16,6207 |
| 25.08.2022 | 16,7037 | 16,8533 | 16,4378 | 16,6704 |
| 28.08.2022 | 16,4045 | 17,2356 | 16,363 | 16,8533 |
| 30.08.2022 | 16,8367 | 17,3187 | 16,6372 | 17,1359 |
| 31.08.2022 | 17,1525 | 18,6816 | 16,953 | 17,7009 |
| 01.09.2022 | 17,7841 | 18,3491 | 17,7009 | 18,2161 |
| 04.09.2022 | 18,2826 | 18,6483 | 17,8173 | 18,1497 |
| 05.09.2022 | 18,1995 | 18,2826 | 17,302 | 18,0333 |
| 06.09.2022 | 18,2826 | 19,363 | 18,0998 | 19,28 |
| 07.09.2022 | 19,28 | 19,8616 | 18,8644 | 19,0971 |
| 08.09.2022 | 19,1968 | 20,5098 | 19,1968 | 19,4461 |
| 11.09.2022 | 19,6123 | 19,7785 | 19,1138 | 19,1968 |
| 12.09.2022 | 19,23 | 19,4128 | 18,4489 | 18,6151 |
| 13.09.2022 | 18,5818 | 19,5957 | 18,2826 | 19,5293 |
| 14.09.2022 | 19,5293 | 19,6288 | 19,1802 | 19,363 |
| 15.09.2022 | 19,363 | 19,9115 | 19,1968 | 19,2965 |
| 18.09.2022 | 19,4128 | 20,3935 | 19,2134 | 19,6954 |
| 19.09.2022 | 19,6954 | 20,2604 | 19,3298 | 19,8451 |
| 20.09.2022 | 19,8616 | 20,3104 | 18,9309 | 19,2134 |
| 21.09.2022 | 19,2134 | 19,5624 | 18,9309 | 19,0472 |
| 22.09.2022 | 19,0971 | 19,363 | 18,8644 | 19,1138 |
| 25.09.2022 | 18,8144 | 19,23 | 17,8838 | 18,5818 |
| 26.09.2022 | 18,5818 | 18,7647 | 18,0998 | 18,1164 |
| 27.09.2022 | 18,1164 | 18,7647 | 17,8505 | 18,3325 |
| 28.09.2022 | 18,3824 | 19,1968 | 17,4682 | 18,5984 |
| 29.09.2022 | 18,8644 | 18,9142 | 18,0998 | 18,7979 |
| 02.10.2022 | 18,8477 | 19,3298 | 18,3658 | 19,3131 |
| 03.10.2022 | 19,3131 | 19,8451 | 18,8644 | 19,5293 |
| 04.10.2022 | 19,6954 | 20,3769 | 19,4128 | 20,2272 |
| 05.10.2022 | 20,5264 | 21,291 | 20,1275 | 21,1913 |
| 06.10.2022 | 21,158 | 22,3547 | 21,0915 | 21,8561 |
| 09.10.2022 | 21,8561 | 22,1386 | 21,4073 | 22,0721 |
| 10.10.2022 | 22,4046 | 22,4046 | 21,8726 | 22,2051 |
| 11.10.2022 | 22,2051 | 22,6372 | 21,4738 | 22,2716 |
| 12.10.2022 | 22,2716 | 23,6345 | 22,2716 | 23,1691 |
| 13.10.2022 | 23,2522 | 23,5681 | 22,6539 | 23,2522 |
| 16.10.2022 | 23,435 | 25,4627 | 22,9531 | 24,7647 |
| 17.10.2022 | 24,7979 | 25,3796 | 24,4988 | 24,5154 |
| 18.10.2022 | 24,5652 | 25,0473 | 23,5514 | 23,8506 |
| 19.10.2022 | 23,9004 | 24,1165 | 23,6012 | 23,8173 |
| 20.10.2022 | 23,8339 | 24,4655 | 23,7509 | 24,1995 |
| 23.10.2022 | 24,2162 | 24,9974 | 24,0499 | 24,4157 |
| 24.10.2022 | 24,9309 | 25,4794 | 23,9337 | 25,3132 |
| 25.10.2022 | 25,5127 | 26,4101 | 24,5154 | 26,4101 |
| 26.10.2022 | 26,4101 | 27,5902 | 25,9447 | 26,6428 |
| 27.10.2022 | 26,5265 | 26,8755 | 25,2633 | 25,2633 |
| 30.10.2022 | 25,2966 | 26,4101 | 25,2134 | 25,5957 |
| 31.10.2022 | 28,1553 | 28,1553 | 28,1553 | 28,1553 |
| 01.11.2022 | 30,9642 | 30,9642 | 30,9642 | 30,9642 |
| 02.11.2022 | 30,7149 | 32,9254 | 29,3852 | 29,784 |
| 03.11.2022 | 29,8007 | 32,5431 | 28,6705 | 31,2301 |
| 06.11.2022 | 31,2301 | 34,3382 | 30,9807 | 34,3382 |
| 07.11.2022 | 34,3382 | 37,3964 | 33,2245 | 33,5736 |
| 08.11.2022 | 33,5736 | 35,5514 | 32,4268 | 32,5098 |
| 09.11.2022 | 32,5098 | 34,2883 | 32,5098 | 33,3576 |
| 10.11.2022 | 33,7066 | 34,0722 | 32,6429 | 32,9753 |
| 13.11.2022 | 32,9753 | 34,9863 | 32,4102 | 34,654 |
| 14.11.2022 | 34,9365 | 37,2136 | 34,0722 | 36,9309 |
| 15.11.2022 | 36,9808 | 39,0584 | 36,5653 | 37,064 |
| 16.11.2022 | 37,413 | 37,812 | 33,6567 | 35,1525 |
| 17.11.2022 | 35,1525 | 36,3159 | 35,1525 | 35,6511 |
| 20.11.2022 | 35,7342 | 38,1442 | 35,7342 | 37,3465 |
| 21.11.2022 | 37,4296 | 38,9753 | 36,8977 | 38,8755 |
| 22.11.2022 | 38,9088 | 39,9892 | 37,3964 | 38,9919 |
| 23.11.2022 | 39,0584 | 41,7594 | 39,0417 | 41,1359 |
| 24.11.2022 | 41,1359 | 43,9199 | 41,1359 | 42,5488 |
| 27.11.2022 | 42,7981 | 43,629 | 41,4185 | 42,2578 |
| 28.11.2022 | 42,341 | 46,4546 | 41,3521 | 43,7953 |
| 29.11.2022 | 43,8783 | 47,7843 | 43,8783 | 47,7427 |
| 30.11.2022 | 48,8231 | 52,4795 | 48,8231 | 52,4795 |
| 01.12.2022 | 53,0197 | 57,3827 | 52,7704 | 57,3827 |
| 04.12.2022 | 58,2552 | 60,6236 | 51,6485 | 51,6485 |
| 05.12.2022 | 48,9477 | 50,5267 | 46,4961 | 48,9892 |
| 06.12.2022 | 49,0307 | 52,6042 | 48,1167 | 50,9006 |
| 07.12.2022 | 50,9006 | 53,5184 | 48,6152 | 52,6873 |
| 08.12.2022 | 52,6873 | 55,0141 | 50,6929 | 54,9727 |
| 11.12.2022 | 54,9727 | 56,3022 | 52,2302 | 54,1832 |
| 12.12.2022 | 53,6845 | 53,8506 | 51,9393 | 52,6873 |
| 13.12.2022 | 52,7704 | 54,1832 | 50,3604 | 53,4353 |
| 14.12.2022 | 53,1859 | 53,7261 | 51,0667 | 52,4795 |
| 15.12.2022 | 52,4795 | 53,9338 | 50,6929 | 53,4768 |
| 18.12.2022 | 53,4768 | 53,7676 | 51,9393 | 52,9781 |
| 19.12.2022 | 52,7704 | 52,895 | 51,3576 | 51,7731 |
| 20.12.2022 | 51,7731 | 54,7233 | 50,3188 | 52,3549 |
| 21.12.2022 | 52,521 | 52,8119 | 51,2745 | 51,3993 |
| 22.12.2022 | 51,3993 | 53,1859 | 50,2773 | 53,0197 |
| 25.12.2022 | 53,0197 | 53,4353 | 51,7731 | 52,521 |
| 26.12.2022 | 52,521 | 52,8119 | 50,5267 | 50,6929 |
| 27.12.2022 | 50,6929 | 51,3993 | 47,5349 | 48,5321 |
| 28.12.2022 | 48,4906 | 49,4463 | 46,1638 | 47,9919 |
| 29.12.2022 | 48,0336 | 50,1526 | 46,6207 | 49,9032 |