Istanbul - Delayed Quote TRY

Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (VAKKO.IS)

Compare
80.20
-1.00
(-1.23%)
At close: January 20 at 6:09:56 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202581.2081.3579.4080.2080.20515,201
Jan 17, 202577.6081.9076.7581.2081.201,365,996
Jan 16, 202578.5078.7576.8077.6077.60543,622
Jan 15, 202576.7578.7075.7577.5077.50861,243
Jan 14, 202576.5077.5575.2575.9075.90630,209
Jan 13, 202578.3078.4075.7075.8075.80715,644
Jan 10, 202579.9580.5077.8578.2078.20987,055
Jan 9, 202579.9580.9579.2079.8079.80601,980
Jan 8, 202581.2581.6079.1079.4079.40904,795
Jan 7, 202582.2083.0081.2081.2581.25598,980
Jan 6, 202582.0083.6081.7581.9081.90986,068
Jan 3, 202583.4083.9581.3582.0082.00986,079
Jan 2, 202584.5085.1582.7583.2083.20549,499
Dec 31, 202483.5085.8582.0084.2584.25642,554
Dec 30, 202483.5084.8083.1083.5083.50624,478
Dec 27, 202482.2084.9081.9083.4083.40665,301
Dec 26, 202481.7585.6581.7082.0082.001,106,268
Dec 25, 202483.1083.2081.5081.7081.70375,273
Dec 24, 202479.4584.0579.2081.0081.00898,350
Dec 23, 202481.0082.1579.3579.4579.45516,884
Dec 20, 202482.3083.0080.7580.7580.752,496,156
Dec 19, 202483.8083.9081.0082.0082.00767,252
Dec 18, 202486.3086.7582.0083.9083.90500,571
Dec 17, 202485.5086.3083.5086.3086.30506,203
Dec 16, 202486.9087.1084.9085.1585.15602,933
Dec 13, 202484.6586.7584.3086.0086.00536,422
Dec 12, 202485.0086.2084.2584.6084.60586,614
Dec 11, 202486.3087.0584.2584.6584.65598,429
Dec 10, 202487.8588.1086.1586.5086.50903,302
Dec 9, 202488.0089.7586.6587.8587.851,535,976
Dec 6, 202488.1089.0087.0587.3587.35856,577
Dec 5, 202488.4090.3587.0087.4087.40759,613
Dec 4, 202487.1589.8086.9087.8587.85736,144
Dec 3, 202487.7091.2087.1587.1587.151,548,896
Dec 2, 202487.1587.1583.9586.2086.20793,928
Nov 29, 202488.3088.9586.6087.1587.15979,913
Nov 28, 202492.7593.2088.3088.3088.301,051,203
Nov 27, 202493.6096.5091.7092.3592.351,869,917
Nov 26, 202499.30102.2089.6593.0093.004,625,875
Nov 25, 202488.0095.2087.9095.2095.202,840,799
Nov 22, 202483.0089.2582.0086.5586.552,626,929
Nov 21, 202478.8081.6077.5081.3581.35568,519
Nov 20, 202481.4081.9577.6577.8077.80735,558
Nov 19, 202483.5584.5580.1081.3581.35748,304
Nov 18, 202480.4583.0078.7082.6082.60764,357
Nov 15, 202478.9081.7078.9080.4080.40722,642
Nov 14, 202477.5579.5077.5578.7078.70558,861
Nov 13, 202477.7078.6076.5077.5077.50611,848
Nov 12, 202480.0582.4077.1577.6077.602,328,616
Nov 11, 202484.5087.1081.7085.7085.70786,594
Nov 8, 202481.3083.7580.7583.2083.20362,580
Nov 7, 202480.2081.7078.4081.3081.30395,781
Nov 6, 202477.0083.5077.0080.2080.20894,279
Nov 5, 202479.1079.1075.2076.4576.45445,366
Nov 4, 202481.1581.7578.3078.5078.50285,866
Nov 1, 202481.7082.2080.6081.1581.15311,681
Oct 31, 202482.2583.7581.3581.4081.40348,693
Oct 30, 202480.8582.8080.8582.2082.20428,542
Oct 28, 202480.5081.5579.8080.5080.50221,651
Oct 25, 202481.9081.9079.4580.0080.00358,876
Oct 24, 202479.7581.7079.6081.0581.05320,495
Oct 23, 202481.9082.9578.6079.0079.00552,942
Oct 22, 202482.5082.8079.5581.4581.45492,655
Oct 21, 202483.2084.8079.6581.5581.55316,034
Oct 18, 202487.7588.1583.2083.2083.20347,088
Oct 17, 202486.6088.4585.7087.6087.60233,307
Oct 16, 202487.1087.8585.4086.6586.65229,914
Oct 15, 202487.4089.9585.8587.1087.10468,449
Oct 14, 202491.9592.9587.4087.4087.40250,376
Oct 11, 202493.6595.4591.6592.0092.00202,230
Oct 10, 202495.0096.8093.5593.5593.55103,489
Oct 9, 202495.5596.4592.9094.6594.65168,692
Oct 8, 202496.9597.6094.3595.2095.20285,090
Oct 7, 202496.1099.9595.2596.9596.95323,825
Oct 4, 202495.7096.6093.5095.2595.25134,949
Oct 3, 202493.0097.7592.7095.7095.70350,304
Oct 2, 202498.5098.5093.0093.0093.00359,554
Oct 1, 2024104.90104.9097.4598.5098.50402,448
Sep 30, 2024113.80113.80104.70104.90104.90614,339
Sep 27, 2024114.30116.20109.00114.70114.70246,181
Sep 26, 2024110.90116.10110.80114.30114.30379,463
Sep 25, 2024114.00117.80110.90110.90110.90436,279
Sep 24, 2024112.20114.70110.60113.80113.80279,871
Sep 23, 2024113.00113.90111.40112.10112.10333,346
Sep 20, 2024109.60111.00106.10111.00111.001,309,762
Sep 19, 2024105.40110.10105.30109.60109.60354,007
Sep 18, 2024106.00109.50104.80105.00105.00404,989
Sep 17, 2024106.00115.60104.30107.20107.20710,341
Sep 16, 2024105.70106.70100.50105.10105.10241,852
Sep 13, 2024106.90109.10103.70105.70105.70407,915
Sep 12, 2024111.20112.40106.40107.90107.90320,738
Sep 11, 2024113.00113.00109.70110.10110.10177,234
Sep 10, 2024114.60116.60111.00113.00113.00294,378
Sep 9, 2024113.40119.70112.90114.40114.40359,902
Sep 6, 2024114.70115.00112.60113.50113.50166,678
Sep 5, 2024115.50117.00114.40114.70114.70223,749
Sep 4, 2024112.40119.40112.30115.20115.20302,019
Sep 3, 2024114.00118.30111.80115.20115.20303,568
Sep 2, 2024110.60114.20110.60114.00114.00232,114
Aug 29, 2024111.30111.80108.80110.50110.50188,287
Aug 28, 2024109.50114.80109.30111.00111.00427,710
Aug 27, 2024108.00110.80107.50109.50109.50236,794
Aug 26, 2024108.20108.80105.50108.00108.00117,234
Aug 23, 2024110.80110.80106.60107.80107.80143,011
Aug 22, 2024109.50110.80108.60110.00110.00122,906
Aug 21, 2024110.70112.00109.40109.50109.50182,330
Aug 20, 2024112.30112.30109.20110.70110.70151,370
Aug 19, 2024110.00111.90108.00111.40111.40138,314
Aug 16, 2024113.70114.20109.50110.00110.00219,593
Aug 15, 2024111.30113.90109.20113.70113.70247,598
Aug 14, 2024109.00112.40108.20111.00111.00250,978
Aug 13, 2024110.10110.80106.00109.00109.00241,457
Aug 12, 2024110.00115.00109.10110.10110.10301,040
Aug 9, 2024114.80115.90109.10109.10109.10194,911
Aug 8, 2024114.20115.60113.20114.70114.70168,857
Aug 7, 2024115.70117.10112.80114.20114.20365,123
Aug 6, 2024114.00119.00112.60115.70115.70548,410
Aug 5, 2024107.30114.20107.00112.00112.00247,106
Aug 2, 2024120.00120.30115.10117.10117.10222,352
Aug 1, 2024121.20123.90118.80120.30120.30346,767
Jul 31, 2024120.40134.40116.00120.80120.80645,487
Jul 30, 2024128.00129.70122.20122.20122.20382,227
Jul 29, 2024132.00132.00127.70129.00129.00272,201
Jul 26, 2024136.00136.00132.40133.30133.30187,383
Jul 25, 2024137.30137.30132.80132.80132.80250,750
Jul 24, 2024141.90141.90135.10137.70137.70502,447
Jul 23, 2024139.00144.20138.70141.90141.90348,295
Jul 22, 2024140.50141.90137.50139.00139.00368,462
Jul 19, 2024142.50142.90133.10140.00140.00885,910
Jul 18, 2024137.80149.50137.30142.50142.50896,504
Jul 17, 2024138.30140.90135.70137.80137.80409,949
Jul 16, 2024135.50138.20135.20138.20138.20355,379
Jul 12, 2024133.70135.70132.20135.00135.00367,154
Jul 11, 2024129.30134.50129.20133.70133.70433,898
Jul 10, 2024131.00131.20128.00129.30129.30294,767
Jul 9, 2024130.80135.90130.00130.70130.70387,866
Jul 8, 2024131.00132.60127.50130.80130.80573,208
Jul 5, 2024131.20132.50128.60131.00131.00365,030
Jul 4, 2024126.90132.50126.90131.20131.20453,171
Jul 3, 2024130.30131.30125.20127.30127.30370,831
Jul 2, 2024130.50133.30126.40128.60128.60620,846
Jul 1, 2024142.00142.20128.10131.00131.001,077,499
Jun 28, 2024131.10141.90129.90141.90141.90884,091
Jun 27, 2024129.40132.10126.50130.50130.50407,379
Jun 26, 2024127.50129.00125.60129.00129.00465,835
Jun 25, 2024125.40129.60123.50127.50127.50552,671
Jun 24, 2024126.30128.00121.00125.90125.90725,371
Jun 21, 2024126.10133.40123.20126.50126.502,302,944
Jun 20, 2024123.70123.70123.70123.70123.70311,817
Jun 14, 2024110.90116.10110.20112.50112.50640,798
Jun 13, 2024105.00109.20105.00108.50108.50236,327
Jun 12, 2024103.30105.50101.00105.00105.00339,567
Jun 11, 2024104.30114.80101.70103.30103.30471,385
Jun 10, 2024108.40108.40103.80104.40104.40228,970
Jun 7, 2024113.20113.80106.50108.40108.40471,406
Jun 6, 2024110.90114.90109.40113.10113.10485,319
Jun 5, 2024113.20113.20107.40109.50109.50557,291
Jun 4, 2024 2.50 Dividend
Jun 4, 2024113.60114.70109.30113.20113.20648,115
Jun 3, 2024113.10116.40110.60113.80111.30586,901
May 31, 2024114.20117.40112.20112.90110.42453,000
May 30, 2024118.10118.10113.70114.20111.69329,972
May 29, 2024125.00125.00113.00118.00115.41833,099
May 28, 2024120.10123.00118.00123.00120.30535,416
May 27, 2024119.50123.10117.70119.70117.07755,030
May 24, 2024115.60119.00115.50117.00114.43489,712
May 23, 2024115.60121.00114.80118.30115.70836,932
May 22, 2024119.50120.60114.50115.50112.96684,550
May 21, 2024116.80123.00113.60117.20114.631,472,104
May 20, 2024109.10118.70107.30116.40113.841,212,908
May 17, 2024107.10111.20105.60109.40107.00882,968
May 16, 2024105.10109.50104.00107.10104.75746,443
May 15, 2024106.50107.80103.40106.50104.16928,831
May 14, 2024111.20112.40105.00106.50104.161,566,658
May 13, 2024111.00119.00108.00110.30107.882,286,175
May 10, 2024105.00113.50101.50111.20108.761,877,692
May 9, 2024100.30108.0098.70105.00102.692,060,193
May 8, 2024102.60105.6097.00100.5098.292,739,043
May 7, 2024110.10110.10101.50102.60100.355,154,229
May 6, 2024100.10100.10100.10100.1097.90793,385
May 3, 202492.3093.9590.8591.0089.00381,780
May 2, 202493.1093.6090.9092.0089.98543,517
Apr 30, 202493.0593.8091.1092.0089.98532,575
Apr 29, 202491.5594.8091.2593.0591.01838,111
Apr 26, 202490.6091.6588.2090.5088.51465,424
Apr 25, 202490.5593.0589.6090.5088.51669,852
Apr 24, 202490.0092.3088.6590.5588.56956,630
Apr 22, 202484.9588.6584.3588.2086.26713,465
Apr 19, 202481.6084.2081.0084.0082.15282,515
Apr 18, 202481.8083.7581.5082.1080.30274,333
Apr 17, 202482.0083.9581.5581.7579.95259,998
Apr 16, 202483.0083.6580.9582.3080.49225,635
Apr 15, 202483.0584.6582.5083.0081.18333,340
Apr 8, 202480.8084.1080.4584.0082.15390,017
Apr 5, 202476.5080.6576.5080.4078.63211,547
Apr 4, 202476.0078.2576.0076.4574.77233,415
Apr 3, 202477.7578.4576.0076.0074.33166,829
Apr 2, 202479.1580.7577.0077.9076.19208,438
Apr 1, 202479.3080.0076.2079.1577.41265,056
Mar 29, 202476.9079.2076.9078.8077.07274,747
Mar 28, 202475.8577.5075.8576.8075.11244,589
Mar 27, 202476.6077.0075.6075.8574.18200,785
Mar 26, 202478.5078.8075.6576.3574.67298,112
Mar 25, 202481.5081.8078.0078.5076.78351,246
Mar 22, 202480.6082.5580.0581.0079.22334,290
Mar 21, 202480.8081.5579.2580.5578.78321,856
Mar 20, 202482.1083.2080.1080.1078.34337,589
Mar 19, 202481.1082.1080.8081.9580.15215,002
Mar 18, 202484.5584.8080.6081.0579.27373,169
Mar 15, 202483.0084.4581.2084.4082.55363,864
Mar 14, 202483.3584.5082.5082.5080.69228,926
Mar 13, 202482.6083.8581.1583.4081.57272,714
Mar 12, 202485.4087.0081.5082.6080.79359,989
Mar 11, 202486.5587.7583.8584.0582.20589,801
Mar 8, 202484.6086.5084.0585.7583.87634,337
Mar 7, 202481.2584.8081.2584.5082.64382,195
Mar 6, 202483.8584.4581.1081.3079.51340,031
Mar 5, 202482.3590.5581.9083.8582.01947,447
Mar 4, 202484.1585.2081.7082.3580.54480,147
Mar 1, 202485.9087.1084.1584.1582.30513,560
Feb 29, 202484.6085.9583.8085.6583.77396,061
Feb 28, 202487.2088.2584.3084.6082.74685,050
Feb 27, 202492.9093.2586.7587.2085.281,120,834
Feb 26, 202491.8094.5589.8592.5590.521,190,836
Feb 23, 202489.5091.6087.7090.8588.851,032,211
Feb 22, 202487.2089.6586.4588.9086.95629,742
Feb 21, 202490.0090.0086.8587.0585.14614,599
Feb 20, 202490.2090.9088.7589.7587.78429,551
Feb 19, 202492.0592.6088.7089.5087.53776,571
Feb 16, 202492.9095.1590.9591.9589.931,834,842
Feb 15, 202488.1590.1087.8590.0588.07762,299
Feb 14, 202488.1089.9586.0588.1086.16558,575
Feb 13, 202491.9091.9586.0088.1086.16657,840
Feb 12, 202491.5093.3090.3591.0589.05782,169
Feb 9, 202492.4593.6590.5091.3589.34621,950
Feb 8, 202490.9592.2589.7591.4089.39574,080
Feb 7, 202490.5591.0589.2089.5087.53487,079
Feb 6, 202491.1591.9089.7590.5088.51616,185
Feb 5, 202490.0092.0088.0091.1589.15942,103
Feb 2, 202492.0095.3089.6090.5088.511,260,001
Feb 1, 202485.6592.7585.1591.3589.341,341,216
Jan 31, 202484.7586.4583.7585.6583.77450,483
Jan 30, 202483.9585.5082.6584.7582.89494,566
Jan 29, 202485.4585.4583.0083.6081.76657,002
Jan 26, 202481.8584.4081.8583.4581.62529,551
Jan 25, 202482.7583.3581.5582.4580.64358,903
Jan 24, 202480.7582.5080.0581.6079.81297,059
Jan 23, 202484.5084.9580.3080.7078.93508,104
Jan 22, 202479.9082.9079.2582.0580.25531,482

Related Tickers

ATSYH.IS Atlantis Yatirim Holding A.S.
43.78
+0.37%
 
BRKO Broke Out Inc.
0.0001
0.00%
 
DAGI.IS Dagi Giyim Sanayi ve Ticaret A.S.
17.78
-9.97%
 
SUWEN.IS Suwen Tekstil Sanayi Pazarlama A.S.
25.00
-1.96%
 
RODRG.IS Rodrigo Tekstil Sanayi ve Ticaret A.S.
18.92
-0.32%
 
DERHL.IS Derluks Yatirim Holding Anonim Sirketi
19.27
-1.73%
 
KOTON.IS KOTON MAGAZACILIK
20.00
-0.50%
 
SUNTK.IS Sun Tekstil Sanayi ve Ticaret A.S.
42.20
+1.20%