VAKKO
VAKKO TEKSTİL VE HAZIR GİYİM SANAYİ İŞLETMELERİ A.Ş.
18:10:01
78.4 ₺
-2.850 (%-3.51)
Önceki Kapanış: 81.25·
Volatilite: 4.550
Düşük₺78.4
Yüksek₺82.1
Piyasa Verileri
Spot Piyasa
A:78.4
S:78.55
Önceki haftaya göre (WoW)
-2.24%
Önceki aya göre (MoM)
+4.53%
Yılbaşından bugüne (YTD)
+46.46%
Önceki yıla göre (YoY)
+58.24%
VAKKO: VAKKO TEKSTİL VE HAZIR GİYİM SANAYİ İŞLETMELERİ A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 59,4747
KAPANIŞ 59,2764
En Düşük
DÜŞÜK 45,5235
En Yüksek
YÜKSEK 75,5738
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 74,9968 | 75,5738 | 73,4436 | 73,8431 |
| 02.01.2025 | 74,0206 | 74,5087 | 72,2011 | 72,778 |
| 05.01.2025 | 72,778 | 74,1981 | 72,5561 | 72,6893 |
| 06.01.2025 | 72,9555 | 73,6655 | 72,068 | 72,1123 |
| 07.01.2025 | 72,1123 | 72,423 | 70,2042 | 70,4705 |
| 08.01.2025 | 70,9586 | 71,8461 | 70,2929 | 70,8255 |
| 09.01.2025 | 70,9586 | 71,4467 | 69,0947 | 69,4054 |
| 12.01.2025 | 69,4942 | 69,5829 | 67,1865 | 67,2753 |
| 13.01.2025 | 67,8966 | 68,8285 | 66,7872 | 67,3641 |
| 14.01.2025 | 68,1184 | 69,8492 | 67,2309 | 68,7841 |
| 15.01.2025 | 69,6716 | 69,8935 | 68,1629 | 68,8728 |
| 16.01.2025 | 68,8728 | 72,6893 | 68,1184 | 72,068 |
| 19.01.2025 | 72,068 | 72,2011 | 70,4705 | 71,1805 |
| 20.01.2025 | 70,8698 | 70,8698 | 68,9173 | 68,9173 |
| 21.01.2025 | 69,2279 | 72,2455 | 68,6954 | 71,2692 |
| 22.01.2025 | 71,6242 | 72,7337 | 70,5591 | 72,1123 |
| 23.01.2025 | 72,6005 | 72,6893 | 70,8255 | 71,5355 |
| 26.01.2025 | 71,0029 | 71,6686 | 69,6716 | 70,6924 |
| 27.01.2025 | 70,6924 | 71,4023 | 70,1154 | 70,6036 |
| 28.01.2025 | 70,6036 | 71,0029 | 68,9616 | 69,0504 |
| 29.01.2025 | 69,0504 | 70,1154 | 68,6066 | 69,1835 |
| 30.01.2025 | 69,1392 | 69,4942 | 68,3847 | 69,0504 |
| 02.02.2025 | 67,8966 | 68,7841 | 66,4321 | 67,009 |
| 03.02.2025 | 67,0534 | 68,1184 | 66,4766 | 66,9203 |
| 04.02.2025 | 67,009 | 67,8966 | 65,4559 | 67,7634 |
| 05.02.2025 | 67,941 | 69,2279 | 67,4972 | 67,4972 |
| 06.02.2025 | 67,8966 | 68,4291 | 67,4528 | 67,9853 |
| 09.02.2025 | 67,9853 | 68,6954 | 67,2753 | 67,6747 |
| 10.02.2025 | 67,3641 | 67,6303 | 66,2102 | 66,5653 |
| 11.02.2025 | 66,4321 | 66,9203 | 65,589 | 65,7665 |
| 12.02.2025 | 65,589 | 66,654 | 65,4115 | 65,5002 |
| 13.02.2025 | 65,589 | 65,8996 | 65,2784 | 65,589 |
| 16.02.2025 | 65,6777 | 66,8315 | 65,3227 | 65,5446 |
| 17.02.2025 | 65,589 | 66,3434 | 64,3908 | 65,7665 |
| 18.02.2025 | 65,7665 | 66,299 | 64,4352 | 64,4352 |
| 19.02.2025 | 64,4352 | 65,3227 | 64,0802 | 65,0565 |
| 20.02.2025 | 64,8789 | 65,589 | 62,7933 | 65,234 |
| 23.02.2025 | 65,234 | 65,7665 | 64,0358 | 64,0358 |
| 24.02.2025 | 64,0358 | 64,1689 | 61,2401 | 62,0389 |
| 25.02.2025 | 63,4589 | 63,9027 | 61,0626 | 61,2401 |
| 26.02.2025 | 61,2401 | 63,1926 | 60,8407 | 62,3051 |
| 27.02.2025 | 62,9707 | 62,9707 | 61,817 | 62,172 |
| 02.03.2025 | 62,4826 | 62,882 | 61,7282 | 61,9501 |
| 03.03.2025 | 61,9501 | 62,0832 | 60,3526 | 60,4412 |
| 04.03.2025 | 61,2401 | 63,0152 | 60,885 | 63,0152 |
| 05.03.2025 | 63,6808 | 65,3227 | 63,0595 | 64,7902 |
| 06.03.2025 | 65,0565 | 66,7428 | 63,0152 | 66,5653 |
| 09.03.2025 | 66,5653 | 67,3197 | 64,8346 | 65,4559 |
| 10.03.2025 | 65,5446 | 65,8109 | 63,1926 | 65,7665 |
| 11.03.2025 | 66,0771 | 66,299 | 64,5683 | 64,9234 |
| 12.03.2025 | 65,0121 | 67,4972 | 64,7902 | 66,1659 |
| 13.03.2025 | 66,299 | 70,1154 | 66,299 | 68,4291 |
| 16.03.2025 | 68,7841 | 69,2279 | 67,6303 | 67,9853 |
| 17.03.2025 | 68,3403 | 71,4023 | 68,3403 | 69,6716 |
| 18.03.2025 | 64,0358 | 66,5653 | 62,7045 | 62,7045 |
| 19.03.2025 | 62,1276 | 65,234 | 62,0389 | 63,5476 |
| 20.03.2025 | 63,947 | 63,947 | 57,2017 | 57,2017 |
| 23.03.2025 | 56,8024 | 59,5537 | 54,406 | 57,7786 |
| 24.03.2025 | 58,4443 | 61,2401 | 57,9562 | 60,7519 |
| 25.03.2025 | 60,7519 | 60,7963 | 59,2875 | 60,5744 |
| 26.03.2025 | 61,2844 | 62,882 | 60,3081 | 60,4412 |
| 27.03.2025 | 60,7963 | 61,6839 | 59,2875 | 61,6839 |
| 01.04.2025 | 61,6839 | 62,3939 | 61,1513 | 61,4175 |
| 02.04.2025 | 62,172 | 65,8552 | 62,1276 | 64,1689 |
| 03.04.2025 | 64,7902 | 65,0565 | 62,9264 | 63,6808 |
| 06.04.2025 | 62,8376 | 65,4115 | 59,9088 | 65,1452 |
| 07.04.2025 | 65,7221 | 67,2309 | 65,7221 | 66,2547 |
| 08.04.2025 | 65,7665 | 67,009 | 63,947 | 64,2577 |
| 09.04.2025 | 67,4528 | 67,4528 | 64,9677 | 65,3671 |
| 10.04.2025 | 65,8996 | 65,8996 | 64,4796 | 65,234 |
| 13.04.2025 | 65,5002 | 66,8759 | 63,9027 | 66,654 |
| 14.04.2025 | 66,8884 | 68,3883 | 65,0603 | 65,6228 |
| 15.04.2025 | 65,4353 | 65,4353 | 63,1385 | 64,4041 |
| 16.04.2025 | 64,6853 | 64,9666 | 62,3885 | 64,2166 |
| 17.04.2025 | 63,7479 | 64,2166 | 62,576 | 62,6698 |
| 20.04.2025 | 62,8104 | 63,0916 | 60,7011 | 60,748 |
| 21.04.2025 | 60,9355 | 61,6854 | 59,0605 | 60,2324 |
| 23.04.2025 | 60,2324 | 61,6386 | 59,5293 | 61,498 |
| 24.04.2025 | 61,498 | 63,3729 | 61,2636 | 62,8104 |
| 27.04.2025 | 62,6698 | 63,4666 | 60,9355 | 61,2636 |
| 28.04.2025 | 60,8417 | 61,3573 | 59,2949 | 59,7636 |
| 29.04.2025 | 59,7168 | 60,1386 | 57,4668 | 57,7481 |
| 01.05.2025 | 57,8418 | 58,4981 | 57,6543 | 58,0762 |
| 04.05.2025 | 59,248 | 60,0917 | 57,9356 | 59,9511 |
| 05.05.2025 | 59,9511 | 60,0917 | 59,0605 | 59,8105 |
| 06.05.2025 | 59,998 | 59,998 | 58,1231 | 58,1699 |
| 07.05.2025 | 58,6387 | 59,2012 | 58,3574 | 59,0605 |
| 08.05.2025 | 59,998 | 59,998 | 58,873 | 59,5293 |
| 11.05.2025 | 61,2167 | 61,2167 | 59,5293 | 59,7636 |
| 12.05.2025 | 59,8574 | 59,998 | 58,5918 | 59,8105 |
| 13.05.2025 | 59,9511 | 60,1386 | 58,873 | 58,9199 |
| 14.05.2025 | 58,9668 | 59,5761 | 57,8418 | 58,0762 |
| 15.05.2025 | 58,1231 | 58,6387 | 57,8418 | 58,3106 |
| 19.05.2025 | 58,5918 | 58,6855 | 56,9981 | 57,045 |
| 20.05.2025 | 57,045 | 57,7481 | 56,295 | 57,2793 |
| 21.05.2025 | 57,4668 | 57,8887 | 56,6231 | 56,8575 |
| 22.05.2025 | 57,045 | 57,045 | 55,4982 | 55,4982 |
| 25.05.2025 | 56,4356 | 56,5294 | 55,2169 | 55,3575 |
| 26.05.2025 | 55,4513 | 55,6856 | 52,6857 | 53,2482 |
| 27.05.2025 | 53,2482 | 54,4201 | 52,592 | 52,8732 |
| 28.05.2025 | 53,1076 | 53,5763 | 52,2639 | 52,3108 |
| 29.05.2025 | 52,4045 | 52,5451 | 49,8265 | 50,7639 |
| 01.06.2025 | 50,5764 | 50,7639 | 49,4984 | 49,8265 |
| 02.06.2025 | 49,8265 | 51,5608 | 49,8265 | 50,8108 |
| 03.06.2025 | 50,8108 | 54,0451 | 50,4358 | 53,8576 |
| 04.06.2025 | 53,2014 | 53,5763 | 52,5451 | 53,0607 |
| 09.06.2025 | 53,1545 | 55,17 | 53,1076 | 55,0763 |
| 10.06.2025 | 55,0763 | 55,4982 | 53,9982 | 54,2326 |
| 11.06.2025 | 54,1857 | 54,2326 | 52,4045 | 52,6857 |
| 12.06.2025 | 51,3733 | 51,3733 | 49,1234 | 50,6233 |
| 15.06.2025 | 50,6233 | 51,092 | 49,5921 | 50,2483 |
| 16.06.2025 | 50,5764 | 51,2327 | 50,2483 | 50,3889 |
| 17.06.2025 | 50,3889 | 50,3889 | 49,264 | 49,5452 |
| 18.06.2025 | 49,5921 | 50,4358 | 49,3577 | 49,4984 |
| 19.06.2025 | 50,0608 | 51,092 | 47,5297 | 47,5297 |
| 22.06.2025 | 46,7609 | 48,3265 | 45,5235 | 47,5765 |
| 23.06.2025 | 50,0608 | 50,1546 | 48,7015 | 49,264 |
| 24.06.2025 | 49,264 | 50,2483 | 48,7484 | 48,9827 |
| 25.06.2025 | 48,9827 | 50,1077 | 48,889 | 48,9359 |
| 26.06.2025 | 48,9359 | 49,4984 | 47,8109 | 48,8421 |
| 29.06.2025 | 49,2171 | 51,092 | 49,0296 | 50,2483 |
| 30.06.2025 | 50,2952 | 52,2639 | 50,2952 | 51,7014 |
| 01.07.2025 | 52,6857 | 55,3107 | 51,9358 | 53,8576 |
| 02.07.2025 | 54,8419 | 55,3575 | 53,4826 | 53,5295 |
| 03.07.2025 | 54,4669 | 54,7482 | 52,967 | 54,0451 |
| 06.07.2025 | 52,9201 | 53,4357 | 52,3108 | 52,6857 |
| 07.07.2025 | 52,7795 | 53,9045 | 52,5451 | 52,967 |
| 08.07.2025 | 52,5451 | 54,7482 | 52,5451 | 54,4201 |
| 09.07.2025 | 54,4669 | 57,9356 | 54,4669 | 56,4356 |
| 10.07.2025 | 56,67 | 57,6543 | 55,8263 | 56,8106 |
| 13.07.2025 | 57,7012 | 58,7324 | 56,6231 | 56,9044 |
| 15.07.2025 | 56,9044 | 58,8262 | 55,6856 | 57,42 |
| 16.07.2025 | 58,1231 | 58,5918 | 57,1856 | 58,1231 |
| 17.07.2025 | 58,1231 | 59,5293 | 56,9044 | 59,1543 |
| 20.07.2025 | 59,5293 | 60,4667 | 58,4512 | 59,9043 |
| 21.07.2025 | 59,9511 | 60,2324 | 58,873 | 59,1543 |
| 22.07.2025 | 59,1543 | 59,6699 | 58,3106 | 58,3106 |
| 23.07.2025 | 58,3106 | 59,0137 | 58,1231 | 58,3106 |
| 24.07.2025 | 58,3106 | 59,4355 | 57,8887 | 59,2012 |
| 27.07.2025 | 59,2949 | 59,6699 | 58,5918 | 58,9199 |
| 28.07.2025 | 58,9199 | 59,5293 | 58,2637 | 58,6855 |
| 29.07.2025 | 58,6855 | 59,7168 | 58,5918 | 59,0605 |
| 30.07.2025 | 59,623 | 61,9667 | 59,623 | 60,373 |
| 31.07.2025 | 60,5136 | 61,4511 | 59,998 | 60,0917 |
| 03.08.2025 | 60,0917 | 61,3105 | 59,998 | 60,748 |
| 04.08.2025 | 60,7948 | 61,9667 | 60,5605 | 60,8886 |
| 05.08.2025 | 61,2167 | 61,3573 | 60,0449 | 60,5605 |
| 06.08.2025 | 60,5605 | 61,8729 | 60,1855 | 60,373 |
| 07.08.2025 | 60,6542 | 60,7948 | 59,2949 | 59,5293 |
| 10.08.2025 | 59,7168 | 60,4667 | 59,5293 | 59,5761 |
| 11.08.2025 | 59,6699 | 59,7636 | 58,2637 | 58,8262 |
| 12.08.2025 | 58,9199 | 59,2949 | 58,0762 | 58,3106 |
| 13.08.2025 | 58,3106 | 59,0137 | 57,7012 | 57,7012 |
| 14.08.2025 | 57,7012 | 59,6699 | 57,42 | 59,3418 |
| 17.08.2025 | 59,6699 | 60,3261 | 59,5293 | 59,9511 |
| 18.08.2025 | 57,1856 | 57,7012 | 56,0138 | 56,5762 |
| 19.08.2025 | 56,5762 | 56,9512 | 55,92 | 56,4825 |
| 20.08.2025 | 56,4825 | 57,7949 | 56,4825 | 57,4668 |
| 21.08.2025 | 57,5137 | 59,2012 | 57,5137 | 58,7324 |
| 24.08.2025 | 59,623 | 61,4511 | 59,1543 | 60,9355 |
| 25.08.2025 | 61,6386 | 61,8261 | 59,9511 | 59,998 |
| 26.08.2025 | 60,4667 | 60,5605 | 58,6387 | 58,8262 |
| 27.08.2025 | 59,0605 | 59,8105 | 58,5918 | 59,0137 |
| 28.08.2025 | 59,7168 | 59,9043 | 58,7793 | 59,1074 |
| 31.08.2025 | 59,1543 | 60,5605 | 59,1543 | 60,1386 |
| 01.09.2025 | 60,8417 | 60,8417 | 55,5919 | 57,8418 |
| 02.09.2025 | 58,5918 | 58,5918 | 56,3887 | 57,7012 |
| 03.09.2025 | 57,7012 | 58,6855 | 57,6543 | 58,2168 |
| 04.09.2025 | 58,2168 | 58,6387 | 56,9512 | 56,9981 |
| 07.09.2025 | 55,3107 | 56,7169 | 52,592 | 55,4513 |
| 08.09.2025 | 55,4513 | 57,3731 | 55,1232 | 55,3107 |
| 09.09.2025 | 55,5919 | 56,2481 | 55,17 | 55,545 |
| 10.09.2025 | 55,17 | 56,9512 | 54,8419 | 55,0294 |
| 11.09.2025 | 54,4201 | 55,7325 | 54,2326 | 54,4669 |
| 14.09.2025 | 54,4669 | 57,3731 | 53,5763 | 57,1856 |
| 15.09.2025 | 57,3731 | 58,0293 | 56,5762 | 58,0293 |
| 16.09.2025 | 58,0293 | 58,6855 | 57,5137 | 57,6543 |
| 17.09.2025 | 57,6543 | 58,9199 | 57,2793 | 57,4668 |
| 18.09.2025 | 57,6075 | 58,0293 | 56,7637 | 56,7637 |
| 21.09.2025 | 57,6543 | 58,6387 | 57,3262 | 57,3731 |
| 22.09.2025 | 57,0918 | 57,7481 | 56,3419 | 56,9044 |
| 23.09.2025 | 56,8575 | 57,3731 | 56,0138 | 56,9044 |
| 24.09.2025 | 57,0918 | 58,1231 | 56,5294 | 56,8106 |
| 25.09.2025 | 56,67 | 57,0918 | 55,7325 | 55,9669 |
| 28.09.2025 | 55,9669 | 57,3731 | 53,9045 | 54,1388 |
| 29.09.2025 | 54,2794 | 54,9825 | 53,717 | 54,4669 |
| 30.09.2025 | 54,4669 | 55,7325 | 53,6232 | 55,3107 |
| 01.10.2025 | 55,3107 | 55,5919 | 54,1388 | 54,6544 |
| 02.10.2025 | 54,6544 | 55,5919 | 54,2326 | 55,4044 |
| 05.10.2025 | 55,6856 | 60,8886 | 55,2169 | 58,873 |
| 06.10.2025 | 58,9668 | 60,4199 | 57,42 | 57,7481 |
| 07.10.2025 | 58,0293 | 59,3886 | 56,3419 | 56,5762 |
| 08.10.2025 | 57,1387 | 57,1387 | 55,7325 | 55,8263 |
| 09.10.2025 | 55,8731 | 60,0449 | 55,8263 | 59,9511 |
| 12.10.2025 | 59,4824 | 59,9511 | 56,2013 | 56,2013 |
| 13.10.2025 | 56,295 | 59,9043 | 56,295 | 56,9512 |
| 14.10.2025 | 58,3106 | 59,2949 | 57,0918 | 58,9199 |
| 15.10.2025 | 58,9199 | 59,5293 | 57,7012 | 58,5918 |
| 16.10.2025 | 58,873 | 59,0137 | 55,9669 | 56,1544 |
| 19.10.2025 | 56,2481 | 57,045 | 53,4357 | 56,67 |
| 20.10.2025 | 56,6231 | 59,5761 | 56,6231 | 59,1543 |
| 21.10.2025 | 59,1543 | 59,998 | 58,6387 | 59,248 |
| 22.10.2025 | 59,5761 | 59,9043 | 57,2793 | 59,2949 |
| 23.10.2025 | 59,2949 | 61,8729 | 57,4668 | 60,9823 |
| 26.10.2025 | 60,9823 | 64,9197 | 60,5136 | 64,6853 |
| 27.10.2025 | 64,6853 | 64,7791 | 62,4354 | 63,326 |
| 29.10.2025 | 63,326 | 63,701 | 62,0136 | 62,4354 |
| 30.10.2025 | 62,7635 | 63,8416 | 61,5448 | 62,4354 |
| 02.11.2025 | 63,6541 | 64,2166 | 62,4823 | 62,8104 |
| 03.11.2025 | 62,8104 | 65,6228 | 62,2479 | 63,8416 |
| 04.11.2025 | 64,5916 | 64,5916 | 59,9043 | 60,4667 |
| 05.11.2025 | 60,6074 | 62,5292 | 59,998 | 61,123 |
| 06.11.2025 | 60,9355 | 61,8261 | 59,9511 | 60,7948 |
| 09.11.2025 | 59,998 | 59,998 | 57,6075 | 57,8418 |
| 10.11.2025 | 56,7637 | 57,4668 | 54,1388 | 55,2169 |
| 11.11.2025 | 55,6856 | 56,9512 | 54,7013 | 54,795 |
| 12.11.2025 | 54,795 | 55,3107 | 54,0451 | 54,0919 |
| 13.11.2025 | 54,5607 | 54,7013 | 53,1545 | 53,4357 |
| 16.11.2025 | 53,9045 | 55,4044 | 53,7638 | 55,0294 |
| 17.11.2025 | 55,1232 | 55,9669 | 54,5607 | 54,6544 |
| 18.11.2025 | 55,4982 | 55,7794 | 54,4201 | 54,795 |
| 19.11.2025 | 54,8419 | 55,9669 | 54,7482 | 55,17 |
| 20.11.2025 | 55,17 | 55,4513 | 54,1857 | 54,3263 |
| 23.11.2025 | 54,3263 | 54,6076 | 53,9982 | 54,1388 |
| 24.11.2025 | 54,1388 | 54,6544 | 53,1545 | 53,1545 |
| 25.11.2025 | 53,2014 | 53,5763 | 52,8264 | 53,1076 |
| 26.11.2025 | 53,2014 | 53,9513 | 53,0607 | 53,0607 |
| 27.11.2025 | 53,0139 | 53,2951 | 52,8264 | 53,0139 |
| 30.11.2025 | 53,1545 | 54,3732 | 53,1076 | 53,8107 |
| 01.12.2025 | 54,4669 | 54,9357 | 53,6701 | 53,9982 |
| 02.12.2025 | 54,1857 | 54,5138 | 53,3888 | 53,6232 |
| 03.12.2025 | 53,6232 | 53,9982 | 52,6857 | 52,8732 |
| 04.12.2025 | 52,8264 | 53,1076 | 52,4514 | 53,1076 |
| 07.12.2025 | 53,1076 | 53,9513 | 53,1076 | 53,2951 |
| 08.12.2025 | 53,2951 | 54,2326 | 53,1076 | 53,6232 |
| 09.12.2025 | 53,717 | 54,3263 | 53,1076 | 53,2014 |
| 10.12.2025 | 53,2014 | 53,6701 | 52,9201 | 53,2014 |
| 11.12.2025 | 53,1545 | 54,0919 | 53,1545 | 53,7638 |
| 14.12.2025 | 53,9045 | 54,1857 | 53,6701 | 53,9982 |
| 15.12.2025 | 53,9982 | 54,2326 | 52,8732 | 53,0139 |
| 16.12.2025 | 52,8264 | 53,8107 | 52,7326 | 52,8264 |
| 17.12.2025 | 52,967 | 53,7638 | 52,967 | 53,3888 |
| 18.12.2025 | 53,4357 | 54,795 | 52,7795 | 54,1857 |
| 21.12.2025 | 54,2794 | 57,1387 | 54,1857 | 54,8419 |
| 22.12.2025 | 55,3107 | 55,3107 | 53,6232 | 53,6701 |
| 23.12.2025 | 53,7638 | 54,9357 | 53,6232 | 54,4669 |
| 24.12.2025 | 54,4669 | 55,9669 | 54,4201 | 54,8419 |
| 25.12.2025 | 54,6076 | 55,3107 | 53,9513 | 54,0919 |
| 28.12.2025 | 54,0919 | 54,0919 | 51,842 | 53,0139 |
| 29.12.2025 | 52,4983 | 53,6701 | 52,4983 | 53,2482 |
| 30.12.2025 | 52,6857 | 54,4669 | 52,6857 | 53,5295 |