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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 58,4956
KAPANIŞ 58,3176
En Düşük
DÜŞÜK 35,3354
En Yüksek
YÜKSEK 98,9565
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 49,9449 | 50,2773 | 48,8645 | 49,8618 |
| 02.01.2023 | 49,9864 | 50,485 | 48,6568 | 48,9062 |
| 03.01.2023 | 48,8645 | 49,4463 | 47,2855 | 47,9504 |
| 04.01.2023 | 47,9089 | 48,9477 | 44,2939 | 44,834 |
| 05.01.2023 | 44,834 | 46,5376 | 42,5488 | 45,9558 |
| 08.01.2023 | 45,9975 | 46,5376 | 41,8839 | 41,967 |
| 09.01.2023 | 42,1332 | 43,6707 | 40,0557 | 41,4185 |
| 10.01.2023 | 41,4185 | 42,3826 | 38,8091 | 38,8091 |
| 11.01.2023 | 39,4906 | 41,2191 | 37,5293 | 40,0224 |
| 12.01.2023 | 40,7039 | 42,341 | 40,0224 | 41,7177 |
| 15.01.2023 | 41,8839 | 43,0058 | 41,1194 | 42,5072 |
| 16.01.2023 | 42,6319 | 44,5847 | 42,4656 | 44,2107 |
| 17.01.2023 | 44,4601 | 45,4573 | 43,172 | 43,6707 |
| 18.01.2023 | 43,6707 | 44,7509 | 43,4628 | 44,4601 |
| 19.01.2023 | 44,5432 | 44,9171 | 42,8811 | 43,7537 |
| 22.01.2023 | 43,7537 | 44,0445 | 41,5931 | 41,5931 |
| 23.01.2023 | 41,5931 | 41,8839 | 40,2218 | 41,1028 |
| 24.01.2023 | 41,7177 | 41,967 | 38,6928 | 40,5376 |
| 25.01.2023 | 41,1359 | 42,3826 | 39,7565 | 40,9033 |
| 26.01.2023 | 40,7536 | 40,8368 | 39,0584 | 40,2218 |
| 29.01.2023 | 40,2218 | 41,967 | 39,956 | 41,2024 |
| 30.01.2023 | 41,4684 | 41,967 | 39,4906 | 39,8895 |
| 31.01.2023 | 39,9725 | 40,7703 | 38,2606 | 38,5598 |
| 01.02.2023 | 39,3908 | 39,4906 | 35,9337 | 38,7093 |
| 02.02.2023 | 39,0584 | 40,4047 | 38,6262 | 40,255 |
| 05.02.2023 | 40,1222 | 40,4712 | 38,0611 | 40,4379 |
| 06.02.2023 | 40,0889 | 40,0889 | 36,3991 | 37,1969 |
| 14.02.2023 | 37,1803 | 40,8201 | 35,3354 | 40,6041 |
| 15.02.2023 | 40,6041 | 43,0474 | 37,28 | 37,4628 |
| 16.02.2023 | 37,5459 | 38,1609 | 35,7342 | 36,3159 |
| 19.02.2023 | 36,4157 | 38,9254 | 36,3991 | 38,7093 |
| 20.02.2023 | 38,1442 | 41,4185 | 37,895 | 40,5543 |
| 21.02.2023 | 40,5376 | 42,3826 | 39,2246 | 40,6373 |
| 22.02.2023 | 41,0529 | 42,5902 | 40,7205 | 42,3826 |
| 23.02.2023 | 42,2994 | 43,5459 | 41,6762 | 43,172 |
| 26.02.2023 | 45,2496 | 47,4519 | 44,7509 | 47,4519 |
| 27.02.2023 | 47,3687 | 48,449 | 45,7067 | 47,0363 |
| 28.02.2023 | 46,9948 | 48,3244 | 46,1221 | 47,2855 |
| 01.03.2023 | 47,244 | 49,1138 | 46,5376 | 48,366 |
| 02.03.2023 | 48,366 | 49,8202 | 47,4519 | 47,8673 |
| 05.03.2023 | 48,6983 | 48,9892 | 47,1194 | 48,7815 |
| 06.03.2023 | 49,0307 | 52,1887 | 48,7815 | 49,5294 |
| 07.03.2023 | 52,438 | 53,1859 | 48,2413 | 48,9477 |
| 08.03.2023 | 49,0307 | 49,5294 | 47,1194 | 47,6181 |
| 09.03.2023 | 47,3687 | 48,0336 | 45,0003 | 45,9558 |
| 12.03.2023 | 46,2468 | 49,8202 | 45,6236 | 49,0724 |
| 13.03.2023 | 49,0307 | 50,6929 | 47,9089 | 48,9892 |
| 14.03.2023 | 48,9892 | 49,197 | 46,3714 | 47,8673 |
| 15.03.2023 | 47,8673 | 50,3604 | 47,4101 | 49,6541 |
| 16.03.2023 | 49,8202 | 50,485 | 47,9089 | 50,0696 |
| 19.03.2023 | 49,8202 | 50,4435 | 48,449 | 48,7815 |
| 20.03.2023 | 48,7815 | 49,4048 | 46,3714 | 46,9948 |
| 21.03.2023 | 47,1194 | 48,0336 | 46,413 | 46,9532 |
| 22.03.2023 | 47,2855 | 48,2829 | 46,9117 | 47,6181 |
| 23.03.2023 | 47,7427 | 48,1167 | 46,9532 | 47,4519 |
| 26.03.2023 | 48,0751 | 52,0641 | 47,7011 | 51,4408 |
| 27.03.2023 | 51,3161 | 53,5184 | 49,6125 | 51,1499 |
| 28.03.2023 | 51,1499 | 51,1499 | 48,1998 | 49,571 |
| 29.03.2023 | 49,571 | 51,8147 | 49,571 | 51,0253 |
| 30.03.2023 | 51,0253 | 53,5184 | 49,8202 | 52,521 |
| 02.04.2023 | 52,438 | 53,7676 | 50,3604 | 52,521 |
| 03.04.2023 | 51,6069 | 53,1859 | 50,2773 | 52,4795 |
| 04.04.2023 | 52,4795 | 52,895 | 50,6097 | 50,9837 |
| 05.04.2023 | 51,1913 | 51,8147 | 48,6983 | 49,0724 |
| 06.04.2023 | 49,0724 | 51,5655 | 48,1998 | 51,4408 |
| 09.04.2023 | 51,4408 | 54,7233 | 50,8591 | 54,4324 |
| 10.04.2023 | 55,2635 | 56,4268 | 52,7704 | 52,9366 |
| 11.04.2023 | 53,4353 | 53,7676 | 52,1055 | 52,9366 |
| 12.04.2023 | 53,9338 | 55,0141 | 52,6873 | 53,6015 |
| 13.04.2023 | 53,643 | 54,1 | 52,8536 | 53,6015 |
| 16.04.2023 | 53,6015 | 54,6403 | 52,4795 | 53,6015 |
| 17.04.2023 | 53,2107 | 53,5147 | 51,4313 | 52,4729 |
| 18.04.2023 | 52,4729 | 52,4729 | 50,3463 | 51,3445 |
| 19.04.2023 | 51,3445 | 51,3445 | 50,2595 | 50,3463 |
| 23.04.2023 | 50,433 | 52,6466 | 50,3463 | 52,0824 |
| 24.04.2023 | 52,0824 | 52,8636 | 51,3879 | 52,0824 |
| 25.04.2023 | 51,6917 | 53,124 | 47,8289 | 49,3047 |
| 26.04.2023 | 49,2179 | 49,2613 | 46,9175 | 46,9175 |
| 27.04.2023 | 46,9609 | 47,5252 | 44,053 | 45,1814 |
| 01.05.2023 | 45,1814 | 45,5721 | 41,1625 | 41,388 |
| 02.05.2023 | 41,388 | 41,7006 | 37,2562 | 39,4957 |
| 03.05.2023 | 39,8431 | 41,4055 | 38,1937 | 40,5721 |
| 04.05.2023 | 40,5721 | 41,0062 | 39,1313 | 39,6173 |
| 07.05.2023 | 39,7735 | 40,5375 | 37,7944 | 40,4507 |
| 08.05.2023 | 40,4507 | 44,0964 | 40,4507 | 42,9332 |
| 09.05.2023 | 43,1242 | 45,9193 | 43,1242 | 45,138 |
| 10.05.2023 | 40,6243 | 47,4818 | 40,6243 | 43,3846 |
| 11.05.2023 | 44,27 | 44,5304 | 39,9818 | 40,1382 |
| 14.05.2023 | 39,8256 | 40,3638 | 37,534 | 37,777 |
| 15.05.2023 | 36,7007 | 38,5756 | 36,7007 | 38,0722 |
| 16.05.2023 | 38,0895 | 39,6 | 38,0895 | 38,784 |
| 17.05.2023 | 39,0618 | 39,4089 | 37,534 | 38,0722 |
| 21.05.2023 | 38,4541 | 39,0791 | 36,5444 | 37,4298 |
| 22.05.2023 | 37,4298 | 37,7076 | 36,9785 | 36,9785 |
| 23.05.2023 | 37,2041 | 38,3848 | 35,607 | 37,6729 |
| 24.05.2023 | 38,0202 | 39,2701 | 36,1625 | 37,5861 |
| 25.05.2023 | 37,3952 | 38,7319 | 36,8916 | 37,9334 |
| 28.05.2023 | 37,9506 | 39,8256 | 37,9506 | 38,9055 |
| 29.05.2023 | 39,0618 | 41,9437 | 38,8187 | 41,6659 |
| 30.05.2023 | 41,6832 | 44,27 | 40,3812 | 43,2977 |
| 31.05.2023 | 43,2977 | 44,3568 | 42,7076 | 43,1242 |
| 01.06.2023 | 43,8359 | 43,9662 | 42,6208 | 43,402 |
| 04.06.2023 | 43,619 | 44,487 | 43,1242 | 44,1398 |
| 05.06.2023 | 44,1398 | 44,1832 | 43,0894 | 43,3325 |
| 06.06.2023 | 43,3152 | 46,0061 | 43,1069 | 44,0964 |
| 07.06.2023 | 44,704 | 45,6155 | 43,2284 | 43,8794 |
| 08.06.2023 | 43,8794 | 45,0946 | 43,6624 | 43,8359 |
| 11.06.2023 | 45,138 | 47,7855 | 45,138 | 47,0911 |
| 12.06.2023 | 47,1779 | 47,7421 | 44,5304 | 44,7474 |
| 13.06.2023 | 44,4436 | 45,0946 | 42,5512 | 43,3846 |
| 14.06.2023 | 43,4888 | 44,704 | 43,0548 | 43,4888 |
| 15.06.2023 | 43,6624 | 44,053 | 43,1416 | 43,2284 |
| 18.06.2023 | 43,2284 | 43,402 | 41,093 | 41,093 |
| 19.06.2023 | 41,145 | 43,1242 | 39,5826 | 40,3812 |
| 20.06.2023 | 40,4853 | 40,9194 | 39,6694 | 39,9125 |
| 21.06.2023 | 40,0166 | 42,534 | 39,7388 | 41,909 |
| 22.06.2023 | 41,9262 | 44,7474 | 41,9262 | 44,0964 |
| 25.06.2023 | 44,0964 | 45,0946 | 43,4888 | 44,704 |
| 26.06.2023 | 45,0512 | 45,6589 | 44,3134 | 45,138 |
| 02.07.2023 | 46,0061 | 47,3081 | 45,3551 | 46,1363 |
| 03.07.2023 | 46,4401 | 47,3515 | 45,5721 | 46,6137 |
| 04.07.2023 | 46,7873 | 48,9574 | 46,4401 | 47,5252 |
| 05.07.2023 | 47,5252 | 48,046 | 47,0477 | 47,5252 |
| 06.07.2023 | 47,5252 | 49,1311 | 47,0043 | 49,0442 |
| 09.07.2023 | 50,2161 | 51,3011 | 49,4782 | 50,6934 |
| 10.07.2023 | 51,2144 | 54,8167 | 49,1311 | 52,9938 |
| 11.07.2023 | 52,9938 | 53,9921 | 51,822 | 52,0824 |
| 12.07.2023 | 52,0824 | 52,6466 | 50,4764 | 51,4747 |
| 13.07.2023 | 51,4747 | 53,8619 | 50,433 | 53,8185 |
| 16.07.2023 | 54,0355 | 59,2003 | 54,0355 | 59,2003 |
| 17.07.2023 | 60,9797 | 63,5404 | 58,1586 | 58,8097 |
| 18.07.2023 | 58,7229 | 62,4555 | 56,4226 | 60,8929 |
| 19.07.2023 | 61,6308 | 62,7592 | 59,5041 | 61,2401 |
| 20.07.2023 | 61,2401 | 61,8044 | 59,0701 | 60,5024 |
| 23.07.2023 | 60,5024 | 61,1967 | 58,5926 | 59,2003 |
| 24.07.2023 | 59,2003 | 59,8079 | 54,6431 | 56,0753 |
| 25.07.2023 | 56,249 | 58,3756 | 55,9451 | 56,7698 |
| 26.07.2023 | 57,985 | 59,2437 | 57,0736 | 57,8549 |
| 27.07.2023 | 58,1152 | 58,6795 | 55,2507 | 57,1604 |
| 30.07.2023 | 57,5076 | 58,1586 | 56,5962 | 57,2472 |
| 31.07.2023 | 57,2906 | 60,7627 | 56,2924 | 60,5892 |
| 01.08.2023 | 63,3669 | 63,7574 | 60,1985 | 60,3287 |
| 02.08.2023 | 61,1967 | 61,4138 | 58,5926 | 58,5926 |
| 03.08.2023 | 59,3739 | 61,8044 | 58,5058 | 61,0665 |
| 06.08.2023 | 61,1099 | 67,1428 | 61,1099 | 67,1428 |
| 07.08.2023 | 66,839 | 69,4431 | 64,2349 | 66,3182 |
| 08.08.2023 | 67,4467 | 67,4467 | 64,6689 | 64,8426 |
| 09.08.2023 | 64,8426 | 66,2748 | 60,4155 | 61,2836 |
| 10.08.2023 | 61,2836 | 63,3235 | 59,4607 | 62,4989 |
| 13.08.2023 | 62,5423 | 64,4519 | 60,3287 | 60,7627 |
| 14.08.2023 | 66,839 | 66,839 | 66,839 | 66,839 |
| 15.08.2023 | 73,523 | 73,523 | 68,0109 | 71,3962 |
| 16.08.2023 | 71,1792 | 71,1792 | 68,8789 | 69,4431 |
| 17.08.2023 | 69,4431 | 75,6063 | 68,3147 | 71,483 |
| 20.08.2023 | 71,483 | 73,3927 | 69,2695 | 72,134 |
| 21.08.2023 | 72,134 | 73,4361 | 69,8337 | 71,0924 |
| 22.08.2023 | 71,0057 | 74,1739 | 69,8337 | 71,6132 |
| 23.08.2023 | 73,74 | 76,9951 | 69,4865 | 69,6601 |
| 24.08.2023 | 69,5733 | 75,4761 | 69,2261 | 75,1722 |
| 27.08.2023 | 75,1722 | 77,2121 | 73,7834 | 74,8683 |
| 28.08.2023 | 74,8683 | 75,5195 | 72,3944 | 72,3944 |
| 30.08.2023 | 72,6549 | 74,7382 | 72,5681 | 72,5681 |
| 31.08.2023 | 72,9153 | 74,5212 | 71,7 | 72,3076 |
| 03.09.2023 | 72,4812 | 74,4778 | 72,2642 | 73,523 |
| 04.09.2023 | 73,6098 | 76,1705 | 72,3944 | 75,259 |
| 05.09.2023 | 75,4327 | 79,8596 | 74,608 | 75,1287 |
| 06.09.2023 | 75,259 | 81,8127 | 75,2156 | 79,5558 |
| 07.09.2023 | 79,5558 | 80,5106 | 77,3857 | 79,5558 |
| 10.09.2023 | 79,9464 | 81,3788 | 78,5576 | 79,4256 |
| 11.09.2023 | 79,5124 | 80,6842 | 76,778 | 79,5124 |
| 12.09.2023 | 80,0766 | 80,5106 | 74,9985 | 74,9985 |
| 13.09.2023 | 75,5195 | 81,6825 | 74,1305 | 80,554 |
| 14.09.2023 | 81,5957 | 84,33 | 77,5159 | 78,1235 |
| 17.09.2023 | 78,1235 | 80,6842 | 74,2173 | 74,2173 |
| 18.09.2023 | 74,2173 | 77,1687 | 74,2173 | 75,8666 |
| 19.09.2023 | 76,1271 | 80,7276 | 75,5629 | 76,8214 |
| 20.09.2023 | 76,3441 | 80,2936 | 76,3441 | 79,903 |
| 21.09.2023 | 81,5957 | 81,5957 | 78,7312 | 81,0749 |
| 24.09.2023 | 81,5089 | 85,5018 | 79,6426 | 84,2866 |
| 25.09.2023 | 85,198 | 92,7066 | 84,4602 | 92,7066 |
| 26.09.2023 | 94,6162 | 98,9565 | 88,1059 | 88,4532 |
| 27.09.2023 | 88,4532 | 90,9705 | 85,6321 | 86,804 |
| 28.09.2023 | 86,804 | 89,8421 | 86,4133 | 89,1477 |
| 01.10.2023 | 89,4949 | 91,4913 | 88,0191 | 91,2309 |
| 02.10.2023 | 93,7482 | 98,9565 | 92,0122 | 96,5259 |
| 03.10.2023 | 94,8767 | 96,3524 | 93,0538 | 93,9218 |
| 04.10.2023 | 93,9218 | 95,3976 | 89,8421 | 94,0954 |
| 05.10.2023 | 93,2274 | 94,7899 | 90,9705 | 93,7482 |
| 08.10.2023 | 92,8802 | 92,8802 | 88,2796 | 89,4081 |
| 09.10.2023 | 90,0157 | 94,6162 | 90,0157 | 94,6162 |
| 10.10.2023 | 94,6162 | 94,6162 | 90,0157 | 90,7101 |
| 11.10.2023 | 92,3594 | 92,4462 | 85,1547 | 86,804 |
| 12.10.2023 | 86,804 | 88,0191 | 82,4637 | 82,4637 |
| 15.10.2023 | 82,8977 | 85,9359 | 79,3388 | 79,3388 |
| 16.10.2023 | 79,3388 | 83,7224 | 78,9482 | 83,7224 |
| 17.10.2023 | 79,5124 | 82,0731 | 78,9482 | 79,903 |
| 18.10.2023 | 79,903 | 81,6391 | 78,6443 | 79,2086 |
| 19.10.2023 | 78,818 | 87,0643 | 73,6098 | 75,259 |
| 22.10.2023 | 75,8666 | 79,5558 | 75,0853 | 79,5124 |
| 23.10.2023 | 80,2936 | 81,8561 | 78,6443 | 81,5523 |
| 24.10.2023 | 81,5957 | 83,4185 | 73,4361 | 73,4361 |
| 25.10.2023 | 73,0889 | 77,5159 | 71,6132 | 75,4327 |
| 26.10.2023 | 75,6063 | 79,469 | 74,9551 | 78,7746 |
| 29.10.2023 | 78,7746 | 81,5523 | 77,0385 | 80,0766 |
| 30.10.2023 | 80,0766 | 81,3354 | 77,7763 | 78,7746 |
| 31.10.2023 | 78,7746 | 80,6842 | 71,5264 | 77,2555 |
| 01.11.2023 | 77,3423 | 78,0801 | 75,9968 | 76,9517 |
| 02.11.2023 | 76,9517 | 77,2989 | 74,6514 | 75,6931 |
| 05.11.2023 | 79,7294 | 80,6842 | 77,3857 | 80,2068 |
| 06.11.2023 | 80,2068 | 83,245 | 78,4708 | 82,2034 |
| 07.11.2023 | 83,7658 | 86,5436 | 83,5487 | 83,896 |
| 08.11.2023 | 82,6807 | 85,2848 | 80,771 | 84,1999 |
| 09.11.2023 | 78,1235 | 82,2034 | 75,8666 | 75,91 |
| 12.11.2023 | 75,9534 | 76,3875 | 71,483 | 72,3076 |
| 13.11.2023 | 72,872 | 73,3493 | 67,8807 | 69,0525 |
| 14.11.2023 | 70,0074 | 70,7018 | 67,7071 | 69,2695 |
| 15.11.2023 | 69,2695 | 71,1358 | 68,7921 | 69,3129 |
| 16.11.2023 | 69,3997 | 75,3892 | 69,3997 | 74,1739 |
| 19.11.2023 | 74,6514 | 75,259 | 72,872 | 73,2191 |
| 20.11.2023 | 73,2191 | 74,2173 | 71,1792 | 72,6984 |
| 21.11.2023 | 73,2625 | 73,2625 | 71,266 | 71,6566 |
| 22.11.2023 | 71,6566 | 72,5681 | 70,5716 | 70,5716 |
| 23.11.2023 | 71,049 | 71,6132 | 68,5751 | 69,8337 |
| 26.11.2023 | 69,964 | 71,8303 | 69,4431 | 69,964 |
| 27.11.2023 | 69,964 | 71,0057 | 68,6619 | 69,1394 |
| 28.11.2023 | 69,2695 | 69,964 | 67,273 | 67,3598 |
| 29.11.2023 | 66,8824 | 67,9241 | 65,4067 | 65,4067 |
| 30.11.2023 | 66,2314 | 71,6132 | 66,0578 | 69,8771 |
| 03.12.2023 | 70,7452 | 72,4812 | 67,7071 | 68,4449 |
| 04.12.2023 | 68,5751 | 70,398 | 67,8807 | 69,3129 |
| 05.12.2023 | 68,4449 | 70,0074 | 66,4049 | 66,4483 |
| 06.12.2023 | 66,4483 | 68,0977 | 65,103 | 66,4049 |
| 07.12.2023 | 67,0994 | 68,0109 | 65,7106 | 67,4033 |
| 10.12.2023 | 67,4033 | 68,0109 | 63,7574 | 63,8008 |
| 11.12.2023 | 63,9311 | 64,4085 | 62,846 | 63,1933 |
| 12.12.2023 | 63,2367 | 63,8008 | 61,3704 | 62,0648 |
| 13.12.2023 | 66,5786 | 68,2713 | 64,2349 | 68,2713 |
| 14.12.2023 | 69,0525 | 71,8303 | 67,0126 | 68,1845 |
| 17.12.2023 | 68,8789 | 69,0091 | 64,2783 | 64,2783 |
| 18.12.2023 | 64,7992 | 66,188 | 62,4989 | 65,0162 |
| 19.12.2023 | 65,2332 | 65,4501 | 62,7592 | 62,7592 |
| 20.12.2023 | 62,7158 | 64,0179 | 61,9346 | 63,5404 |
| 21.12.2023 | 63,714 | 64,886 | 61,2401 | 62,0648 |
| 24.12.2023 | 62,2385 | 62,5856 | 56,1621 | 59,7212 |
| 25.12.2023 | 60,459 | 61,6308 | 59,0267 | 60,0249 |
| 26.12.2023 | 60,0249 | 64,7123 | 59,5475 | 61,8912 |
| 27.12.2023 | 61,978 | 65,0596 | 61,9346 | 63,9745 |
| 28.12.2023 | 66,7522 | 67,4033 | 65,103 | 67,0126 |