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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 86,2585
KAPANIŞ 85,9819
En Düşük
DÜŞÜK 63,5838
En Yüksek
YÜKSEK 132,6868
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 67,6637 | 68,4883 | 66,188 | 67,5335 |
| 02.01.2024 | 67,4467 | 67,4467 | 64,3651 | 64,7992 |
| 03.01.2024 | 64,0179 | 66,7522 | 63,5838 | 65,4501 |
| 04.01.2024 | 65,4501 | 67,4033 | 65,103 | 66,8824 |
| 07.01.2024 | 66,8824 | 70,9189 | 66,8824 | 69,2261 |
| 08.01.2024 | 69,2261 | 69,3997 | 66,7088 | 67,1862 |
| 09.01.2024 | 67,1862 | 67,7071 | 66,0578 | 67,6637 |
| 10.01.2024 | 68,9223 | 70,7452 | 68,0543 | 68,3147 |
| 11.01.2024 | 68,5751 | 69,8771 | 66,8824 | 69,2695 |
| 14.01.2024 | 71,0057 | 72,6984 | 70,1376 | 71,1358 |
| 15.01.2024 | 71,0924 | 71,1358 | 69,6167 | 70,5716 |
| 16.01.2024 | 70,615 | 70,832 | 68,7921 | 69,3129 |
| 17.01.2024 | 69,6601 | 71,0924 | 68,3581 | 69,9205 |
| 18.01.2024 | 69,9205 | 70,615 | 69,0091 | 69,3563 |
| 21.01.2024 | 69,3563 | 71,9605 | 68,7921 | 71,2226 |
| 22.01.2024 | 73,3493 | 73,74 | 69,7035 | 70,0509 |
| 23.01.2024 | 70,0942 | 71,6132 | 69,4865 | 70,832 |
| 24.01.2024 | 71,8303 | 72,351 | 70,7886 | 71,5698 |
| 25.01.2024 | 71,049 | 73,2625 | 71,049 | 72,4378 |
| 28.01.2024 | 74,1739 | 74,1739 | 72,0472 | 72,5681 |
| 29.01.2024 | 72,872 | 74,2173 | 71,7435 | 73,5664 |
| 30.01.2024 | 73,5664 | 75,0419 | 72,6984 | 74,3476 |
| 31.01.2024 | 74,3476 | 80,5106 | 73,9135 | 79,2954 |
| 01.02.2024 | 79,8596 | 82,7241 | 77,7763 | 78,5576 |
| 04.02.2024 | 78,1235 | 79,8596 | 76,3875 | 79,1218 |
| 05.02.2024 | 79,1218 | 79,7728 | 77,9065 | 78,5576 |
| 06.02.2024 | 78,6009 | 79,035 | 77,4291 | 77,6894 |
| 07.02.2024 | 78,9482 | 80,0766 | 77,9065 | 79,3388 |
| 08.02.2024 | 80,2502 | 81,2919 | 78,5576 | 79,2954 |
| 11.02.2024 | 79,4256 | 80,9881 | 78,4274 | 79,035 |
| 12.02.2024 | 79,7728 | 79,8162 | 74,6514 | 76,4743 |
| 13.02.2024 | 76,4743 | 78,0801 | 74,6948 | 76,4743 |
| 14.02.2024 | 76,5177 | 78,2104 | 76,2573 | 78,1669 |
| 15.02.2024 | 80,6408 | 82,5939 | 78,9482 | 79,8162 |
| 18.02.2024 | 79,903 | 80,3804 | 76,9951 | 77,6894 |
| 19.02.2024 | 78,2972 | 78,9048 | 77,0385 | 77,9065 |
| 20.02.2024 | 78,1235 | 78,1235 | 75,3892 | 75,5629 |
| 21.02.2024 | 75,6931 | 77,8197 | 75,0419 | 77,1687 |
| 22.02.2024 | 77,6894 | 79,5124 | 76,1271 | 78,8614 |
| 25.02.2024 | 79,686 | 82,0731 | 77,9933 | 80,337 |
| 26.02.2024 | 80,6408 | 80,9447 | 75,3024 | 75,6931 |
| 27.02.2024 | 75,6931 | 76,6045 | 73,1757 | 73,4361 |
| 28.02.2024 | 73,4361 | 74,608 | 72,7418 | 74,3476 |
| 29.02.2024 | 74,5646 | 75,6063 | 73,0455 | 73,0455 |
| 03.03.2024 | 73,0455 | 73,9569 | 70,9189 | 71,483 |
| 04.03.2024 | 71,483 | 78,6009 | 71,0924 | 72,7852 |
| 05.03.2024 | 72,7852 | 73,3059 | 70,398 | 70,5716 |
| 06.03.2024 | 70,5282 | 73,6098 | 70,5282 | 73,3493 |
| 07.03.2024 | 73,4361 | 75,0853 | 72,9587 | 74,4344 |
| 10.03.2024 | 75,1287 | 76,1705 | 72,7852 | 72,9587 |
| 11.03.2024 | 74,1305 | 75,5195 | 70,7452 | 71,7 |
| 12.03.2024 | 71,7 | 72,7852 | 70,4414 | 72,3944 |
| 13.03.2024 | 72,351 | 73,3493 | 71,6132 | 71,6132 |
| 14.03.2024 | 72,0472 | 73,3059 | 70,4848 | 73,2625 |
| 17.03.2024 | 73,3927 | 73,6098 | 69,964 | 70,3546 |
| 18.03.2024 | 70,398 | 71,266 | 70,1376 | 71,1358 |
| 19.03.2024 | 71,266 | 72,2208 | 69,5299 | 69,5299 |
| 20.03.2024 | 70,1376 | 70,7886 | 68,7921 | 69,9205 |
| 21.03.2024 | 69,964 | 71,6566 | 69,4865 | 70,3112 |
| 24.03.2024 | 70,7452 | 71,0057 | 67,7071 | 68,1411 |
| 25.03.2024 | 68,1411 | 68,4015 | 65,6672 | 66,2748 |
| 26.03.2024 | 66,4918 | 66,839 | 65,6238 | 65,8408 |
| 27.03.2024 | 65,8408 | 67,273 | 65,8408 | 66,6654 |
| 28.03.2024 | 66,7522 | 68,7487 | 66,7522 | 68,4015 |
| 31.03.2024 | 68,8355 | 69,4431 | 66,1446 | 68,7053 |
| 01.04.2024 | 68,7053 | 70,0942 | 66,839 | 67,6203 |
| 02.04.2024 | 67,4901 | 68,0977 | 65,971 | 65,971 |
| 03.04.2024 | 65,971 | 67,9241 | 65,971 | 66,3615 |
| 04.04.2024 | 66,4049 | 70,0074 | 66,4049 | 69,7903 |
| 07.04.2024 | 70,1376 | 73,0021 | 69,8337 | 72,9153 |
| 08.04.2024 | 72,9587 | 74,2173 | 72,1774 | 73,9569 |
| 14.04.2024 | 72,0906 | 73,4796 | 71,6132 | 72,0472 |
| 15.04.2024 | 72,0472 | 72,6115 | 70,2678 | 71,4396 |
| 16.04.2024 | 71,1792 | 72,872 | 70,7886 | 70,9623 |
| 17.04.2024 | 71,0057 | 72,6984 | 70,7452 | 71,266 |
| 18.04.2024 | 70,832 | 73,0889 | 70,3112 | 72,9153 |
| 21.04.2024 | 73,74 | 76,9517 | 73,2191 | 76,5611 |
| 23.04.2024 | 78,1235 | 80,12 | 76,9517 | 78,6009 |
| 24.04.2024 | 78,6009 | 80,771 | 77,7763 | 78,5576 |
| 25.04.2024 | 78,6443 | 79,5558 | 76,5611 | 78,5576 |
| 28.04.2024 | 79,469 | 82,2902 | 79,2086 | 80,771 |
| 29.04.2024 | 80,771 | 81,4221 | 79,0784 | 79,8596 |
| 01.05.2024 | 80,8144 | 81,2485 | 78,9048 | 79,8596 |
| 02.05.2024 | 80,12 | 81,5523 | 78,8614 | 78,9916 |
| 05.05.2024 | 86,8908 | 86,8908 | 86,8908 | 86,8908 |
| 06.05.2024 | 95,5711 | 95,5711 | 88,1059 | 89,0608 |
| 07.05.2024 | 89,0608 | 91,6649 | 84,1999 | 87,2379 |
| 08.05.2024 | 87,0643 | 93,7482 | 85,6755 | 91,1441 |
| 09.05.2024 | 91,1441 | 98,5224 | 88,1059 | 96,5259 |
| 12.05.2024 | 96,3524 | 103,2967 | 93,7482 | 95,7447 |
| 13.05.2024 | 96,5259 | 97,5676 | 91,1441 | 92,4462 |
| 14.05.2024 | 92,4462 | 93,5747 | 89,7553 | 92,4462 |
| 15.05.2024 | 91,2309 | 95,0503 | 90,2761 | 92,967 |
| 16.05.2024 | 92,967 | 96,5259 | 91,6649 | 94,9635 |
| 19.05.2024 | 94,7031 | 103,0363 | 93,1406 | 101,0398 |
| 20.05.2024 | 101,387 | 106,7689 | 98,6092 | 101,7342 |
| 21.05.2024 | 103,7307 | 104,6855 | 99,3904 | 100,2585 |
| 22.05.2024 | 100,3453 | 105,0327 | 99,6509 | 102,689 |
| 23.05.2024 | 100,3453 | 103,2967 | 100,2585 | 101,5606 |
| 26.05.2024 | 103,7307 | 106,8556 | 102,1682 | 103,9044 |
| 27.05.2024 | 104,2515 | 106,7689 | 102,4286 | 106,7689 |
| 28.05.2024 | 108,505 | 108,505 | 98,0885 | 102,4286 |
| 29.05.2024 | 102,5154 | 102,5154 | 98,6961 | 99,1301 |
| 30.05.2024 | 99,1301 | 101,9078 | 97,394 | 98,0017 |
| 02.06.2024 | 98,1753 | 101,0398 | 96,0051 | 98,7829 |
| 03.06.2024 | 100,8242 | 101,8005 | 97,0078 | 100,4692 |
| 04.06.2024 | 100,4692 | 100,4692 | 95,3214 | 97,1853 |
| 05.06.2024 | 98,4278 | 101,978 | 97,0965 | 100,3804 |
| 06.06.2024 | 100,4692 | 101,0017 | 94,5227 | 96,209 |
| 09.06.2024 | 96,209 | 96,209 | 92,1264 | 92,6589 |
| 10.06.2024 | 92,5701 | 101,8893 | 90,2625 | 91,6826 |
| 11.06.2024 | 91,6826 | 93,6351 | 89,6412 | 93,1914 |
| 12.06.2024 | 93,1914 | 96,9191 | 93,1914 | 96,2977 |
| 13.06.2024 | 98,4278 | 103,043 | 97,8066 | 99,8479 |
| 19.06.2024 | 109,7884 | 109,7884 | 109,7884 | 109,7884 |
| 20.06.2024 | 111,9184 | 118,3974 | 109,3446 | 112,2734 |
| 23.06.2024 | 112,096 | 113,6047 | 107,392 | 111,7409 |
| 24.06.2024 | 111,2971 | 115,0248 | 109,6108 | 113,161 |
| 25.06.2024 | 113,161 | 114,4923 | 111,4747 | 114,4923 |
| 26.06.2024 | 114,8473 | 117,2436 | 112,2734 | 115,8236 |
| 27.06.2024 | 116,3561 | 125,9415 | 115,291 | 125,9415 |
| 30.06.2024 | 126,0302 | 126,2078 | 113,6935 | 116,2673 |
| 01.07.2024 | 115,8236 | 118,3087 | 112,1846 | 114,1373 |
| 02.07.2024 | 115,6461 | 116,5336 | 111,1197 | 112,9835 |
| 03.07.2024 | 112,6284 | 117,5986 | 112,6284 | 116,4449 |
| 04.07.2024 | 116,4449 | 117,5986 | 114,1373 | 116,2673 |
| 07.07.2024 | 116,2673 | 117,6874 | 113,161 | 116,0899 |
| 08.07.2024 | 116,0899 | 120,6162 | 115,3798 | 116,0011 |
| 09.07.2024 | 116,2673 | 116,4449 | 113,6047 | 114,7586 |
| 10.07.2024 | 114,7586 | 119,3737 | 114,6698 | 118,6637 |
| 11.07.2024 | 118,6637 | 120,4388 | 117,3324 | 119,8175 |
| 15.07.2024 | 120,2613 | 122,6576 | 119,995 | 122,6576 |
| 16.07.2024 | 122,7463 | 125,0539 | 120,4388 | 122,3026 |
| 17.07.2024 | 122,3026 | 132,6868 | 121,8588 | 126,474 |
| 18.07.2024 | 126,474 | 126,829 | 118,1312 | 124,2552 |
| 21.07.2024 | 124,6989 | 125,9415 | 122,0363 | 123,3676 |
| 22.07.2024 | 123,3676 | 127,9829 | 123,1014 | 125,9415 |
| 23.07.2024 | 125,9415 | 125,9415 | 119,9063 | 122,2139 |
| 24.07.2024 | 121,8588 | 121,8588 | 117,8649 | 117,8649 |
| 25.07.2024 | 120,705 | 120,705 | 117,5099 | 118,3087 |
| 28.07.2024 | 117,1549 | 117,1549 | 113,3385 | 114,4923 |
| 29.07.2024 | 113,6047 | 115,1136 | 108,457 | 108,457 |
| 30.07.2024 | 106,8594 | 119,2849 | 102,9543 | 107,2145 |
| 31.07.2024 | 107,5695 | 109,9658 | 105,4394 | 106,7707 |
| 01.08.2024 | 106,5044 | 106,7707 | 102,1555 | 103,9306 |
| 04.08.2024 | 95,2328 | 101,3567 | 94,9664 | 99,4041 |
| 05.08.2024 | 101,1792 | 105,6169 | 99,9367 | 102,688 |
| 06.08.2024 | 102,688 | 103,9306 | 100,1142 | 101,3567 |
| 07.08.2024 | 101,3567 | 102,5993 | 100,4692 | 101,8005 |
| 08.08.2024 | 101,8893 | 102,8655 | 96,8303 | 96,8303 |
| 11.08.2024 | 97,629 | 102,0667 | 96,8303 | 97,7178 |
| 12.08.2024 | 97,7178 | 98,3391 | 94,0789 | 96,7415 |
| 13.08.2024 | 96,7415 | 99,7591 | 96,0315 | 98,5166 |
| 14.08.2024 | 98,7829 | 101,0904 | 96,9191 | 100,913 |
| 15.08.2024 | 100,913 | 101,3567 | 97,1853 | 97,629 |
| 18.08.2024 | 97,629 | 99,3153 | 95,854 | 98,8716 |
| 19.08.2024 | 99,6704 | 99,6704 | 96,9191 | 98,2504 |
| 20.08.2024 | 98,2504 | 99,4041 | 97,0965 | 97,1853 |
| 21.08.2024 | 97,1853 | 98,3391 | 96,3865 | 97,629 |
| 22.08.2024 | 98,3391 | 98,3391 | 94,6114 | 95,6765 |
| 25.08.2024 | 96,0315 | 96,5641 | 93,6351 | 95,854 |
| 26.08.2024 | 95,854 | 98,3391 | 95,4102 | 97,1853 |
| 27.08.2024 | 97,1853 | 101,8893 | 97,0078 | 98,5166 |
| 28.08.2024 | 98,7829 | 99,2267 | 96,5641 | 98,0728 |
| 01.09.2024 | 98,1616 | 101,3567 | 98,1616 | 101,1792 |
| 02.09.2024 | 101,1792 | 104,9957 | 99,2267 | 102,2443 |
| 03.09.2024 | 99,7591 | 105,9719 | 99,6704 | 102,2443 |
| 04.09.2024 | 102,5105 | 103,8418 | 101,5342 | 101,8005 |
| 05.09.2024 | 101,8005 | 102,0667 | 99,9367 | 100,6467 |
| 08.09.2024 | 100,6467 | 106,2382 | 100,2029 | 101,5342 |
| 09.09.2024 | 101,7117 | 103,4868 | 98,5166 | 100,2917 |
| 10.09.2024 | 100,2917 | 100,2917 | 97,3628 | 97,7178 |
| 11.09.2024 | 98,6941 | 99,7591 | 94,4339 | 95,7652 |
| 12.09.2024 | 94,8777 | 96,8303 | 92,0376 | 93,8127 |
| 15.09.2024 | 93,8127 | 94,7002 | 89,1974 | 93,2801 |
| 16.09.2024 | 94,0789 | 102,5993 | 92,5701 | 95,144 |
| 17.09.2024 | 94,0789 | 97,1853 | 93,0139 | 93,1914 |
| 18.09.2024 | 93,5464 | 97,7178 | 93,4577 | 97,274 |
| 19.09.2024 | 97,274 | 98,5166 | 94,1677 | 98,5166 |
| 22.09.2024 | 100,2917 | 101,0904 | 98,8716 | 99,4929 |
| 23.09.2024 | 99,5817 | 101,8005 | 98,1616 | 101,0017 |
| 24.09.2024 | 101,1792 | 104,5519 | 98,4278 | 98,4278 |
| 25.09.2024 | 98,4278 | 103,043 | 98,3391 | 101,4455 |
| 26.09.2024 | 101,4455 | 103,1318 | 96,7415 | 101,8005 |
| 29.09.2024 | 101,0017 | 101,0017 | 92,9251 | 93,1026 |
| 30.09.2024 | 93,1026 | 93,1026 | 86,4905 | 87,4224 |
| 01.10.2024 | 87,4224 | 87,4224 | 82,5409 | 82,5409 |
| 02.10.2024 | 82,5409 | 86,7567 | 82,2747 | 84,9373 |
| 03.10.2024 | 84,9373 | 85,7361 | 82,9847 | 84,5379 |
| 06.10.2024 | 85,2923 | 88,7093 | 84,5379 | 86,0467 |
| 07.10.2024 | 86,0467 | 86,6236 | 83,7391 | 84,4935 |
| 08.10.2024 | 84,8042 | 85,6029 | 82,4522 | 84,0054 |
| 09.10.2024 | 84,316 | 85,9136 | 83,0291 | 83,0291 |
| 10.10.2024 | 83,1179 | 84,7154 | 81,3428 | 81,6534 |
| 13.10.2024 | 81,609 | 82,4966 | 77,5708 | 77,5708 |
| 14.10.2024 | 77,5708 | 79,834 | 76,195 | 77,3045 |
| 15.10.2024 | 77,3045 | 77,9701 | 75,7957 | 76,9051 |
| 16.10.2024 | 76,8607 | 78,5026 | 76,0619 | 77,7482 |
| 17.10.2024 | 77,8813 | 78,2364 | 73,8431 | 73,8431 |
| 20.10.2024 | 73,8431 | 75,2632 | 70,6924 | 72,3787 |
| 21.10.2024 | 73,2218 | 73,4881 | 70,6036 | 72,2899 |
| 22.10.2024 | 72,6893 | 73,6212 | 69,7604 | 70,1154 |
| 23.10.2024 | 70,781 | 72,5118 | 70,6479 | 71,9349 |
| 24.10.2024 | 72,6893 | 72,6893 | 70,5148 | 71,0029 |
| 27.10.2024 | 71,4467 | 72,3787 | 70,8255 | 71,4467 |
| 29.10.2024 | 71,7573 | 73,4881 | 71,7573 | 72,9555 |
| 30.10.2024 | 72,9999 | 74,3312 | 72,2011 | 72,2455 |
| 31.10.2024 | 72,5118 | 72,9555 | 71,5355 | 72,0237 |
| 03.11.2024 | 72,0237 | 72,5561 | 69,4942 | 69,6716 |
| 04.11.2024 | 70,2042 | 70,2042 | 66,7428 | 67,8522 |
| 05.11.2024 | 68,3403 | 74,1093 | 68,3403 | 71,1805 |
| 06.11.2024 | 71,1805 | 72,5118 | 69,5829 | 72,1568 |
| 07.11.2024 | 72,1568 | 74,3312 | 71,6686 | 73,8431 |
| 10.11.2024 | 74,9968 | 77,3045 | 72,5118 | 76,0619 |
| 11.11.2024 | 71,0474 | 73,1331 | 68,4735 | 68,8728 |
| 12.11.2024 | 68,9616 | 69,7604 | 67,8966 | 68,7841 |
| 13.11.2024 | 68,8285 | 70,5591 | 68,8285 | 69,8492 |
| 14.11.2024 | 70,0267 | 72,5118 | 70,0267 | 71,358 |
| 17.11.2024 | 71,4023 | 73,6655 | 69,8492 | 73,3105 |
| 18.11.2024 | 74,1537 | 75,0413 | 71,0917 | 72,2011 |
| 19.11.2024 | 72,2455 | 72,7337 | 68,9173 | 69,0504 |
| 20.11.2024 | 69,9379 | 72,423 | 68,7841 | 72,2011 |
| 21.11.2024 | 73,6655 | 79,2126 | 72,778 | 76,8163 |
| 24.11.2024 | 78,1032 | 84,4935 | 78,0145 | 84,4935 |
| 25.11.2024 | 88,1325 | 90,7063 | 79,5677 | 82,5409 |
| 26.11.2024 | 83,0734 | 85,6473 | 81,3871 | 81,964 |
| 27.11.2024 | 82,319 | 82,7185 | 78,3695 | 78,3695 |
| 28.11.2024 | 78,3695 | 78,9464 | 76,8607 | 77,3489 |
| 01.12.2024 | 77,3489 | 77,3489 | 74,5087 | 76,5057 |
| 02.12.2024 | 77,837 | 80,9434 | 77,3489 | 77,3489 |
| 03.12.2024 | 77,3489 | 79,7008 | 77,127 | 77,9701 |
| 04.12.2024 | 78,4583 | 80,1889 | 77,2157 | 77,5708 |
| 05.12.2024 | 78,192 | 78,9908 | 77,2601 | 77,5263 |
| 08.12.2024 | 78,1032 | 79,6564 | 76,9051 | 77,9701 |
| 09.12.2024 | 77,9701 | 78,192 | 76,4614 | 76,7719 |
| 10.12.2024 | 76,5945 | 77,2601 | 74,7749 | 75,13 |
| 11.12.2024 | 75,4406 | 76,5057 | 74,7749 | 75,0856 |
| 12.12.2024 | 75,13 | 76,9938 | 74,8194 | 76,3281 |
| 15.12.2024 | 77,127 | 77,3045 | 75,3519 | 75,5738 |
| 16.12.2024 | 75,8844 | 76,5945 | 74,1093 | 76,5945 |
| 17.12.2024 | 76,5945 | 76,9938 | 72,778 | 74,4644 |
| 18.12.2024 | 74,3756 | 74,4644 | 71,8905 | 72,778 |
| 19.12.2024 | 73,0443 | 73,6655 | 71,6686 | 71,6686 |
| 22.12.2024 | 71,8905 | 72,9112 | 70,426 | 70,5148 |
| 23.12.2024 | 70,5148 | 74,5975 | 70,2929 | 71,8905 |
| 24.12.2024 | 73,7543 | 73,8431 | 72,3342 | 72,5118 |
| 25.12.2024 | 72,5561 | 76,0176 | 72,5118 | 72,778 |
| 26.12.2024 | 72,9555 | 75,3519 | 72,6893 | 74,0206 |
| 29.12.2024 | 74,1093 | 75,2632 | 73,7543 | 74,1093 |
| 30.12.2024 | 74,1093 | 76,195 | 72,778 | 74,7749 |