VAKKO
VAKKO TEKSTİL VE HAZIR GİYİM SANAYİ İŞLETMELERİ A.Ş.
15:10:01
78.4 ₺
-2.850 (%-3.51)
Previous Close: 81.25·
Volatility: 4.550
Day Low₺78.4
Day High₺82.1
Market Data
Spot Rate
B:78.4
A:78.55
Week over week (WoW)
-2.24%
Month over month (MoM)
+4.53%
Year to date (YTD)
+46.46%
Year over year (YoY)
+58.24%
VAKKO: VAKKO TEKSTİL VE HAZIR GİYİM SANAYİ İŞLETMELERİ A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.9564
CLOSE 3.9508
Low
LOW 2.0787
High
HIGH 5.5481
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 3.3585 | 3.4695 | 3.3585 | 3.4398 |
| 01/02/2020 | 3.4102 | 3.4695 | 3.2549 | 3.3215 |
| 01/05/2020 | 3.2622 | 3.3658 | 3.0996 | 3.1143 |
| 01/06/2020 | 3.2031 | 3.2771 | 3.1735 | 3.218 |
| 01/07/2020 | 3.1662 | 3.2549 | 3.1143 | 3.2031 |
| 01/08/2020 | 3.2845 | 3.3882 | 3.2622 | 3.3732 |
| 01/09/2020 | 3.3732 | 3.4548 | 3.3585 | 3.3806 |
| 01/12/2020 | 3.4028 | 3.6248 | 3.4028 | 3.5582 |
| 01/13/2020 | 3.5878 | 4.2017 | 3.5582 | 3.8466 |
| 01/14/2020 | 3.8542 | 4.1351 | 3.7876 | 3.8616 |
| 01/15/2020 | 3.8466 | 4.0168 | 3.7876 | 3.8837 |
| 01/16/2020 | 3.9059 | 4.0538 | 3.8616 | 3.8762 |
| 01/19/2020 | 3.9059 | 4.0464 | 3.8985 | 3.9651 |
| 01/20/2020 | 3.9207 | 4.1351 | 3.9133 | 4.0982 |
| 01/21/2020 | 4.1574 | 4.8157 | 4.1574 | 4.3719 |
| 01/22/2020 | 4.4163 | 4.6087 | 4.3645 | 4.4163 |
| 01/23/2020 | 4.4459 | 4.5495 | 4.3571 | 4.4682 |
| 01/26/2020 | 4.4903 | 4.9342 | 4.4755 | 4.7491 |
| 01/27/2020 | 4.8676 | 4.9342 | 4.542 | 4.5938 |
| 01/28/2020 | 4.6827 | 4.6974 | 4.3942 | 4.4016 |
| 01/29/2020 | 4.3793 | 4.3793 | 4.039 | 4.1721 |
| 01/30/2020 | 4.2017 | 4.5124 | 4.1278 | 4.3201 |
| 02/02/2020 | 4.3423 | 4.4235 | 4.2979 | 4.3571 |
| 02/03/2020 | 4.4089 | 4.5347 | 4.3793 | 4.4755 |
| 02/04/2020 | 4.4977 | 4.579 | 4.4016 | 4.4163 |
| 02/05/2020 | 4.4755 | 4.4977 | 4.3719 | 4.3942 |
| 02/06/2020 | 4.4163 | 4.4235 | 4.2979 | 4.3201 |
| 02/09/2020 | 4.3201 | 4.542 | 4.0686 | 4.2757 |
| 02/10/2020 | 4.3571 | 4.3942 | 4.2314 | 4.3571 |
| 02/11/2020 | 4.3719 | 4.3942 | 4.2757 | 4.3052 |
| 02/12/2020 | 4.3127 | 4.4903 | 4.2757 | 4.4607 |
| 02/13/2020 | 4.5124 | 4.6161 | 4.4016 | 4.4311 |
| 02/16/2020 | 4.4533 | 4.5717 | 4.4016 | 4.4755 |
| 02/17/2020 | 4.5272 | 4.5643 | 4.4311 | 4.4607 |
| 02/18/2020 | 4.4903 | 4.5717 | 4.3942 | 4.4829 |
| 02/19/2020 | 4.4829 | 4.5495 | 4.1796 | 4.2536 |
| 02/20/2020 | 4.2387 | 4.4163 | 4.1501 | 4.4089 |
| 02/23/2020 | 4.3276 | 4.4459 | 4.2166 | 4.3645 |
| 02/24/2020 | 4.3942 | 4.4977 | 4.3719 | 4.4459 |
| 02/25/2020 | 4.4235 | 4.7491 | 4.4163 | 4.5864 |
| 02/26/2020 | 4.5643 | 4.6234 | 4.2462 | 4.2462 |
| 02/27/2020 | 3.4028 | 4.1056 | 3.4028 | 3.8837 |
| 03/01/2020 | 4.0908 | 4.1203 | 3.8911 | 4.0095 |
| 03/02/2020 | 4.1574 | 4.2684 | 4.039 | 4.2462 |
| 03/03/2020 | 4.2387 | 4.2536 | 4.0538 | 4.0538 |
| 03/04/2020 | 4.113 | 4.1869 | 4.0908 | 4.0908 |
| 03/05/2020 | 4.1943 | 4.7197 | 4.1943 | 4.4607 |
| 03/08/2020 | 4.3276 | 4.4384 | 3.5878 | 3.7652 |
| 03/09/2020 | 3.9502 | 3.9798 | 3.4472 | 3.4841 |
| 03/10/2020 | 3.4548 | 3.5656 | 3.0996 | 3.2402 |
| 03/11/2020 | 2.9663 | 3.1069 | 2.6705 | 2.6705 |
| 03/12/2020 | 2.6113 | 2.9071 | 2.5152 | 2.8851 |
| 03/15/2020 | 2.6705 | 2.7593 | 2.5966 | 2.5966 |
| 03/16/2020 | 2.5966 | 2.6113 | 2.3376 | 2.3598 |
| 03/17/2020 | 2.3154 | 2.4929 | 2.2637 | 2.3376 |
| 03/18/2020 | 2.1822 | 2.2932 | 2.1158 | 2.1305 |
| 03/19/2020 | 2.1822 | 2.2488 | 2.16 | 2.1971 |
| 03/22/2020 | 2.1453 | 2.3967 | 2.0787 | 2.308 |
| 03/23/2020 | 2.3967 | 2.5374 | 2.3672 | 2.5374 |
| 03/24/2020 | 2.6186 | 2.7222 | 2.5152 | 2.6408 |
| 03/25/2020 | 2.6408 | 2.8998 | 2.5374 | 2.8998 |
| 03/26/2020 | 3.1587 | 3.1587 | 2.8036 | 2.9442 |
| 03/29/2020 | 2.9368 | 3.0182 | 2.7962 | 2.9071 |
| 03/30/2020 | 2.9368 | 3.0996 | 2.9147 | 3.0477 |
| 03/31/2020 | 2.8851 | 3.218 | 2.8851 | 3.0108 |
| 04/01/2020 | 3.0329 | 3.0921 | 2.9147 | 2.9961 |
| 04/02/2020 | 2.7444 | 2.9295 | 2.7444 | 2.8553 |
| 04/05/2020 | 2.8851 | 3.0108 | 2.8627 | 2.9663 |
| 04/06/2020 | 3.0255 | 3.1069 | 2.922 | 2.9516 |
| 04/07/2020 | 2.9516 | 2.9737 | 2.8851 | 2.9368 |
| 04/08/2020 | 2.9737 | 3.07 | 2.9442 | 3.0552 |
| 04/09/2020 | 3.07 | 3.1439 | 3.0035 | 3.0996 |
| 04/12/2020 | 3.1587 | 3.4028 | 3.1587 | 3.1956 |
| 04/13/2020 | 3.2402 | 3.4176 | 3.2105 | 3.3437 |
| 04/14/2020 | 3.3658 | 3.4398 | 3.0255 | 3.2105 |
| 04/15/2020 | 3.2919 | 3.2992 | 3.1366 | 3.1956 |
| 04/16/2020 | 3.2622 | 3.2992 | 3.218 | 3.2549 |
| 04/19/2020 | 3.2549 | 3.3955 | 3.218 | 3.3585 |
| 04/20/2020 | 3.3363 | 3.3437 | 3.2845 | 3.3215 |
| 04/21/2020 | 3.3289 | 3.3585 | 3.2697 | 3.2697 |
| 04/23/2020 | 3.2845 | 3.5064 | 3.2622 | 3.3289 |
| 04/26/2020 | 3.3658 | 3.4621 | 3.3511 | 3.4176 |
| 04/27/2020 | 3.4324 | 3.61 | 3.3806 | 3.4989 |
| 04/28/2020 | 3.5656 | 3.684 | 3.5137 | 3.5878 |
| 04/29/2020 | 3.6248 | 3.6395 | 3.314 | 3.5064 |
| 05/03/2020 | 3.4102 | 3.4472 | 3.3289 | 3.3658 |
| 05/04/2020 | 3.4621 | 3.5508 | 3.3955 | 3.4398 |
| 05/05/2020 | 3.4472 | 3.5137 | 3.4028 | 3.425 |
| 05/06/2020 | 3.4398 | 3.4472 | 3.3658 | 3.3732 |
| 05/07/2020 | 3.4176 | 3.4324 | 3.3363 | 3.3585 |
| 05/10/2020 | 3.3732 | 3.4398 | 3.3658 | 3.3955 |
| 05/11/2020 | 3.3955 | 3.4989 | 3.3732 | 3.4695 |
| 05/12/2020 | 3.4769 | 3.5286 | 3.4621 | 3.4695 |
| 05/13/2020 | 3.4398 | 3.4695 | 3.3585 | 3.3806 |
| 05/14/2020 | 3.4028 | 3.4841 | 3.4028 | 3.4621 |
| 05/17/2020 | 3.5137 | 3.5656 | 3.4989 | 3.5137 |
| 05/19/2020 | 3.5434 | 3.684 | 3.5212 | 3.6618 |
| 05/20/2020 | 3.7209 | 3.8392 | 3.6248 | 3.7209 |
| 05/21/2020 | 3.7209 | 3.7209 | 3.6026 | 3.6248 |
| 05/26/2020 | 3.6618 | 3.7505 | 3.6468 | 3.7209 |
| 05/27/2020 | 3.7579 | 3.7727 | 3.6248 | 3.6322 |
| 05/28/2020 | 3.5803 | 3.6248 | 3.536 | 3.5656 |
| 05/31/2020 | 3.6248 | 3.6914 | 3.5803 | 3.6468 |
| 06/01/2020 | 3.6692 | 3.8171 | 3.6543 | 3.7209 |
| 06/02/2020 | 3.7579 | 3.8245 | 3.6987 | 3.7135 |
| 06/03/2020 | 3.7432 | 3.7432 | 3.6543 | 3.6914 |
| 06/04/2020 | 3.6987 | 3.7505 | 3.6618 | 3.684 |
| 06/07/2020 | 3.6987 | 3.7505 | 3.5878 | 3.6543 |
| 06/08/2020 | 3.6543 | 3.684 | 3.5582 | 3.6322 |
| 06/09/2020 | 3.6248 | 3.6914 | 3.61 | 3.6543 |
| 06/10/2020 | 3.6395 | 3.8245 | 3.6248 | 3.7283 |
| 06/11/2020 | 3.6987 | 3.7432 | 3.6468 | 3.6987 |
| 06/14/2020 | 3.6468 | 3.7209 | 3.6395 | 3.6767 |
| 06/15/2020 | 3.7135 | 3.8318 | 3.6987 | 3.7432 |
| 06/16/2020 | 3.7727 | 4.113 | 3.7579 | 4.0021 |
| 06/17/2020 | 4.0168 | 4.0168 | 3.8689 | 3.9059 |
| 06/18/2020 | 3.9207 | 3.9282 | 3.8023 | 3.8171 |
| 06/21/2020 | 3.8392 | 3.9576 | 3.8023 | 3.8542 |
| 06/22/2020 | 3.8616 | 3.9282 | 3.8097 | 3.8245 |
| 06/23/2020 | 3.8245 | 3.8911 | 3.8097 | 3.8097 |
| 06/24/2020 | 3.8097 | 3.8616 | 3.7802 | 3.795 |
| 06/25/2020 | 3.8171 | 3.9724 | 3.8097 | 3.8837 |
| 06/28/2020 | 3.8911 | 3.9872 | 3.8689 | 3.9355 |
| 06/29/2020 | 3.9576 | 4.0908 | 3.9355 | 3.9798 |
| 06/30/2020 | 4.0095 | 4.1351 | 3.9947 | 4.0982 |
| 07/01/2020 | 4.1427 | 4.2462 | 4.1427 | 4.1721 |
| 07/02/2020 | 4.1721 | 4.1796 | 4.0908 | 4.1056 |
| 07/05/2020 | 4.1574 | 4.2387 | 4.1351 | 4.2017 |
| 07/06/2020 | 4.2166 | 4.3052 | 4.0095 | 4.1648 |
| 07/07/2020 | 4.1648 | 4.2387 | 4.113 | 4.1351 |
| 07/08/2020 | 4.1721 | 4.1721 | 3.8023 | 3.8318 |
| 07/09/2020 | 3.8097 | 3.8097 | 3.5803 | 3.7357 |
| 07/12/2020 | 3.7876 | 3.9502 | 3.7876 | 3.9355 |
| 07/13/2020 | 3.9429 | 4.113 | 3.8689 | 4.0168 |
| 07/15/2020 | 4.0908 | 4.1203 | 4.0021 | 4.0834 |
| 07/16/2020 | 4.1056 | 4.113 | 4.0168 | 4.0464 |
| 07/19/2020 | 4.0538 | 4.2017 | 4.0464 | 4.1574 |
| 07/20/2020 | 4.1796 | 4.2166 | 3.9724 | 4.0095 |
| 07/21/2020 | 4.0243 | 4.0982 | 3.9207 | 3.9651 |
| 07/22/2020 | 3.9872 | 4.0317 | 3.9207 | 3.9502 |
| 07/23/2020 | 3.9355 | 3.9651 | 3.8466 | 3.9282 |
| 07/26/2020 | 3.9502 | 4.0464 | 3.9429 | 4.0021 |
| 07/27/2020 | 4.0686 | 4.0686 | 3.7727 | 3.7727 |
| 07/28/2020 | 3.7802 | 3.8097 | 3.6322 | 3.7579 |
| 07/29/2020 | 3.7652 | 3.8466 | 3.7283 | 3.8097 |
| 08/03/2020 | 3.8245 | 3.8542 | 3.4989 | 3.6543 |
| 08/04/2020 | 3.6543 | 3.6914 | 3.5137 | 3.536 |
| 08/05/2020 | 3.536 | 3.5656 | 3.2031 | 3.2105 |
| 08/06/2020 | 3.1662 | 3.3289 | 2.8924 | 3.3289 |
| 08/09/2020 | 3.2919 | 3.536 | 3.218 | 3.3882 |
| 08/10/2020 | 3.4398 | 3.5582 | 3.4176 | 3.5286 |
| 08/11/2020 | 3.5212 | 3.5878 | 3.4472 | 3.5582 |
| 08/12/2020 | 3.5582 | 3.6026 | 3.4102 | 3.4472 |
| 08/13/2020 | 3.4324 | 3.4621 | 3.3437 | 3.3882 |
| 08/16/2020 | 3.3882 | 3.4324 | 3.3511 | 3.4324 |
| 08/17/2020 | 3.4324 | 3.4695 | 3.4102 | 3.4621 |
| 08/18/2020 | 3.3215 | 3.5212 | 3.2919 | 3.4176 |
| 08/19/2020 | 3.4324 | 3.7579 | 3.3806 | 3.7579 |
| 08/20/2020 | 3.7727 | 4.0168 | 3.5212 | 3.5212 |
| 08/23/2020 | 3.5212 | 3.7432 | 3.5064 | 3.6767 |
| 08/24/2020 | 3.6692 | 3.6692 | 3.5434 | 3.6026 |
| 08/25/2020 | 3.536 | 3.6692 | 3.536 | 3.6322 |
| 08/26/2020 | 3.6468 | 3.7505 | 3.6395 | 3.7283 |
| 08/27/2020 | 3.7283 | 3.9947 | 3.6468 | 3.7876 |
| 08/30/2020 | 3.8245 | 3.9576 | 3.8097 | 3.8762 |
| 08/31/2020 | 3.9429 | 3.9502 | 3.7876 | 3.8762 |
| 09/01/2020 | 3.8985 | 4.0686 | 3.8689 | 4.0538 |
| 09/02/2020 | 4.0834 | 4.4533 | 3.8837 | 4.4459 |
| 09/03/2020 | 4.4607 | 4.7271 | 4.0021 | 4.0168 |
| 09/06/2020 | 4.0317 | 4.076 | 3.9059 | 3.9282 |
| 09/07/2020 | 3.9429 | 4.076 | 3.9059 | 3.9576 |
| 09/08/2020 | 3.9651 | 4.0982 | 3.9355 | 4.0168 |
| 09/09/2020 | 4.0243 | 4.3276 | 4.0095 | 4.1721 |
| 09/10/2020 | 4.2017 | 4.2757 | 4.1203 | 4.1648 |
| 09/13/2020 | 4.1943 | 4.579 | 4.1721 | 4.579 |
| 09/14/2020 | 4.8232 | 5.0303 | 4.2166 | 4.2462 |
| 09/15/2020 | 4.2905 | 4.4682 | 4.2757 | 4.3201 |
| 09/16/2020 | 4.3793 | 4.4016 | 4.224 | 4.3645 |
| 09/17/2020 | 4.4235 | 4.4235 | 4.3201 | 4.3645 |
| 09/20/2020 | 4.4016 | 4.4533 | 4.2387 | 4.3276 |
| 09/21/2020 | 4.335 | 4.4016 | 4.2684 | 4.3571 |
| 09/22/2020 | 4.3719 | 4.5347 | 4.3497 | 4.4682 |
| 09/23/2020 | 4.5124 | 4.7197 | 4.4607 | 4.6752 |
| 09/24/2020 | 4.7344 | 4.8084 | 4.6382 | 4.69 |
| 09/27/2020 | 4.6827 | 4.7048 | 4.5495 | 4.5938 |
| 09/28/2020 | 4.6087 | 4.6604 | 4.4384 | 4.4829 |
| 09/29/2020 | 4.5124 | 4.5864 | 4.4829 | 4.5272 |
| 09/30/2020 | 4.5347 | 4.5495 | 4.3201 | 4.4311 |
| 10/01/2020 | 4.4384 | 4.5938 | 4.4016 | 4.5568 |
| 10/04/2020 | 4.6013 | 4.6234 | 4.5643 | 4.5938 |
| 10/05/2020 | 4.6013 | 4.7048 | 4.5643 | 4.6456 |
| 10/06/2020 | 4.6456 | 4.7271 | 4.5938 | 4.653 |
| 10/07/2020 | 4.6678 | 4.69 | 4.5272 | 4.5717 |
| 10/08/2020 | 4.5717 | 4.6678 | 4.5198 | 4.6382 |
| 10/11/2020 | 4.69 | 4.8084 | 4.6382 | 4.6827 |
| 10/12/2020 | 4.69 | 4.69 | 4.5347 | 4.5495 |
| 10/13/2020 | 4.5643 | 4.7121 | 4.542 | 4.6087 |
| 10/14/2020 | 4.6087 | 4.653 | 4.505 | 4.5347 |
| 10/15/2020 | 4.5124 | 4.6974 | 4.5124 | 4.5864 |
| 10/18/2020 | 4.5864 | 4.6678 | 4.5717 | 4.6013 |
| 10/19/2020 | 4.6161 | 4.6308 | 4.542 | 4.5643 |
| 10/20/2020 | 4.579 | 4.6827 | 4.5717 | 4.6382 |
| 10/21/2020 | 4.653 | 4.8453 | 4.6013 | 4.8453 |
| 10/22/2020 | 4.8676 | 4.8823 | 4.5495 | 4.69 |
| 10/25/2020 | 4.6161 | 4.6234 | 4.224 | 4.224 |
| 10/26/2020 | 4.1574 | 4.2905 | 3.9502 | 4.1351 |
| 10/27/2020 | 4.1203 | 4.1574 | 4.0095 | 4.0982 |
| 10/29/2020 | 4.0686 | 4.0686 | 3.8318 | 3.8466 |
| 11/01/2020 | 3.9059 | 4.0095 | 3.8318 | 3.9207 |
| 11/02/2020 | 3.9576 | 3.9872 | 3.8542 | 3.9576 |
| 11/03/2020 | 3.9872 | 4.335 | 3.9872 | 4.1056 |
| 11/04/2020 | 4.113 | 4.2611 | 4.0612 | 4.1796 |
| 11/05/2020 | 4.1796 | 4.3497 | 4.0982 | 4.3497 |
| 11/08/2020 | 4.4016 | 4.5864 | 4.3423 | 4.505 |
| 11/09/2020 | 4.4384 | 4.4682 | 4.3719 | 4.4607 |
| 11/10/2020 | 4.4755 | 4.542 | 4.3867 | 4.4089 |
| 11/11/2020 | 4.4235 | 4.5124 | 4.2684 | 4.4235 |
| 11/12/2020 | 4.4459 | 4.4533 | 4.3276 | 4.3867 |
| 11/15/2020 | 4.4163 | 4.8232 | 4.3793 | 4.8232 |
| 11/16/2020 | 5.023 | 5.304 | 4.9637 | 5.304 |
| 11/17/2020 | 5.2522 | 5.5481 | 4.7787 | 4.7787 |
| 11/18/2020 | 4.7787 | 4.8084 | 4.542 | 4.6234 |
| 11/19/2020 | 4.6308 | 4.8305 | 4.6013 | 4.6678 |
| 11/22/2020 | 4.6604 | 4.6752 | 4.5124 | 4.5347 |
| 11/23/2020 | 4.5495 | 4.5643 | 4.4607 | 4.5272 |
| 11/24/2020 | 4.5495 | 4.6382 | 4.4977 | 4.505 |
| 11/25/2020 | 4.5198 | 4.7121 | 4.4755 | 4.6827 |
| 11/26/2020 | 4.6678 | 4.6827 | 4.505 | 4.5495 |
| 11/29/2020 | 4.5124 | 4.5124 | 4.3497 | 4.3645 |
| 11/30/2020 | 4.4089 | 4.6013 | 4.4016 | 4.4977 |
| 12/01/2020 | 4.505 | 4.5568 | 4.4682 | 4.505 |
| 12/02/2020 | 4.505 | 4.5272 | 4.4755 | 4.4903 |
| 12/03/2020 | 4.505 | 4.5272 | 4.4755 | 4.4903 |
| 12/06/2020 | 4.4829 | 4.5124 | 4.4163 | 4.4163 |
| 12/07/2020 | 4.4384 | 4.4977 | 4.4163 | 4.4163 |
| 12/08/2020 | 4.4311 | 4.5643 | 4.4311 | 4.4903 |
| 12/09/2020 | 4.5124 | 4.69 | 4.4459 | 4.5124 |
| 12/10/2020 | 4.505 | 4.6161 | 4.4311 | 4.579 |
| 12/13/2020 | 4.7048 | 5.0156 | 4.7048 | 4.9119 |
| 12/14/2020 | 4.9119 | 4.9193 | 4.653 | 4.6604 |
| 12/15/2020 | 4.6752 | 4.7639 | 4.5938 | 4.6161 |
| 12/16/2020 | 4.6456 | 4.69 | 4.5864 | 4.5938 |
| 12/17/2020 | 4.5938 | 4.7417 | 4.5864 | 4.6456 |
| 12/20/2020 | 4.653 | 4.6752 | 4.5124 | 4.542 |
| 12/21/2020 | 4.5864 | 4.6604 | 4.5568 | 4.6087 |
| 12/22/2020 | 4.6456 | 4.7491 | 4.6308 | 4.6604 |
| 12/23/2020 | 4.6752 | 4.7566 | 4.6382 | 4.6382 |
| 12/24/2020 | 4.6604 | 4.7271 | 4.653 | 4.6678 |
| 12/27/2020 | 4.7491 | 4.9564 | 4.7491 | 4.8527 |
| 12/28/2020 | 4.9193 | 5.2671 | 4.7491 | 5.0082 |
| 12/29/2020 | 5.0156 | 5.0968 | 4.8676 | 4.9342 |
| 12/30/2020 | 4.9193 | 4.9193 | 4.7937 | 4.8232 |