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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 58.4956
CLOSE 58.3176
Low
LOW 35.3354
High
HIGH 98.9565
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 49.9449 | 50.2773 | 48.8645 | 49.8618 |
| 01/02/2023 | 49.9864 | 50.485 | 48.6568 | 48.9062 |
| 01/03/2023 | 48.8645 | 49.4463 | 47.2855 | 47.9504 |
| 01/04/2023 | 47.9089 | 48.9477 | 44.2939 | 44.834 |
| 01/05/2023 | 44.834 | 46.5376 | 42.5488 | 45.9558 |
| 01/08/2023 | 45.9975 | 46.5376 | 41.8839 | 41.967 |
| 01/09/2023 | 42.1332 | 43.6707 | 40.0557 | 41.4185 |
| 01/10/2023 | 41.4185 | 42.3826 | 38.8091 | 38.8091 |
| 01/11/2023 | 39.4906 | 41.2191 | 37.5293 | 40.0224 |
| 01/12/2023 | 40.7039 | 42.341 | 40.0224 | 41.7177 |
| 01/15/2023 | 41.8839 | 43.0058 | 41.1194 | 42.5072 |
| 01/16/2023 | 42.6319 | 44.5847 | 42.4656 | 44.2107 |
| 01/17/2023 | 44.4601 | 45.4573 | 43.172 | 43.6707 |
| 01/18/2023 | 43.6707 | 44.7509 | 43.4628 | 44.4601 |
| 01/19/2023 | 44.5432 | 44.9171 | 42.8811 | 43.7537 |
| 01/22/2023 | 43.7537 | 44.0445 | 41.5931 | 41.5931 |
| 01/23/2023 | 41.5931 | 41.8839 | 40.2218 | 41.1028 |
| 01/24/2023 | 41.7177 | 41.967 | 38.6928 | 40.5376 |
| 01/25/2023 | 41.1359 | 42.3826 | 39.7565 | 40.9033 |
| 01/26/2023 | 40.7536 | 40.8368 | 39.0584 | 40.2218 |
| 01/29/2023 | 40.2218 | 41.967 | 39.956 | 41.2024 |
| 01/30/2023 | 41.4684 | 41.967 | 39.4906 | 39.8895 |
| 01/31/2023 | 39.9725 | 40.7703 | 38.2606 | 38.5598 |
| 02/01/2023 | 39.3908 | 39.4906 | 35.9337 | 38.7093 |
| 02/02/2023 | 39.0584 | 40.4047 | 38.6262 | 40.255 |
| 02/05/2023 | 40.1222 | 40.4712 | 38.0611 | 40.4379 |
| 02/06/2023 | 40.0889 | 40.0889 | 36.3991 | 37.1969 |
| 02/14/2023 | 37.1803 | 40.8201 | 35.3354 | 40.6041 |
| 02/15/2023 | 40.6041 | 43.0474 | 37.28 | 37.4628 |
| 02/16/2023 | 37.5459 | 38.1609 | 35.7342 | 36.3159 |
| 02/19/2023 | 36.4157 | 38.9254 | 36.3991 | 38.7093 |
| 02/20/2023 | 38.1442 | 41.4185 | 37.895 | 40.5543 |
| 02/21/2023 | 40.5376 | 42.3826 | 39.2246 | 40.6373 |
| 02/22/2023 | 41.0529 | 42.5902 | 40.7205 | 42.3826 |
| 02/23/2023 | 42.2994 | 43.5459 | 41.6762 | 43.172 |
| 02/26/2023 | 45.2496 | 47.4519 | 44.7509 | 47.4519 |
| 02/27/2023 | 47.3687 | 48.449 | 45.7067 | 47.0363 |
| 02/28/2023 | 46.9948 | 48.3244 | 46.1221 | 47.2855 |
| 03/01/2023 | 47.244 | 49.1138 | 46.5376 | 48.366 |
| 03/02/2023 | 48.366 | 49.8202 | 47.4519 | 47.8673 |
| 03/05/2023 | 48.6983 | 48.9892 | 47.1194 | 48.7815 |
| 03/06/2023 | 49.0307 | 52.1887 | 48.7815 | 49.5294 |
| 03/07/2023 | 52.438 | 53.1859 | 48.2413 | 48.9477 |
| 03/08/2023 | 49.0307 | 49.5294 | 47.1194 | 47.6181 |
| 03/09/2023 | 47.3687 | 48.0336 | 45.0003 | 45.9558 |
| 03/12/2023 | 46.2468 | 49.8202 | 45.6236 | 49.0724 |
| 03/13/2023 | 49.0307 | 50.6929 | 47.9089 | 48.9892 |
| 03/14/2023 | 48.9892 | 49.197 | 46.3714 | 47.8673 |
| 03/15/2023 | 47.8673 | 50.3604 | 47.4101 | 49.6541 |
| 03/16/2023 | 49.8202 | 50.485 | 47.9089 | 50.0696 |
| 03/19/2023 | 49.8202 | 50.4435 | 48.449 | 48.7815 |
| 03/20/2023 | 48.7815 | 49.4048 | 46.3714 | 46.9948 |
| 03/21/2023 | 47.1194 | 48.0336 | 46.413 | 46.9532 |
| 03/22/2023 | 47.2855 | 48.2829 | 46.9117 | 47.6181 |
| 03/23/2023 | 47.7427 | 48.1167 | 46.9532 | 47.4519 |
| 03/26/2023 | 48.0751 | 52.0641 | 47.7011 | 51.4408 |
| 03/27/2023 | 51.3161 | 53.5184 | 49.6125 | 51.1499 |
| 03/28/2023 | 51.1499 | 51.1499 | 48.1998 | 49.571 |
| 03/29/2023 | 49.571 | 51.8147 | 49.571 | 51.0253 |
| 03/30/2023 | 51.0253 | 53.5184 | 49.8202 | 52.521 |
| 04/02/2023 | 52.438 | 53.7676 | 50.3604 | 52.521 |
| 04/03/2023 | 51.6069 | 53.1859 | 50.2773 | 52.4795 |
| 04/04/2023 | 52.4795 | 52.895 | 50.6097 | 50.9837 |
| 04/05/2023 | 51.1913 | 51.8147 | 48.6983 | 49.0724 |
| 04/06/2023 | 49.0724 | 51.5655 | 48.1998 | 51.4408 |
| 04/09/2023 | 51.4408 | 54.7233 | 50.8591 | 54.4324 |
| 04/10/2023 | 55.2635 | 56.4268 | 52.7704 | 52.9366 |
| 04/11/2023 | 53.4353 | 53.7676 | 52.1055 | 52.9366 |
| 04/12/2023 | 53.9338 | 55.0141 | 52.6873 | 53.6015 |
| 04/13/2023 | 53.643 | 54.1 | 52.8536 | 53.6015 |
| 04/16/2023 | 53.6015 | 54.6403 | 52.4795 | 53.6015 |
| 04/17/2023 | 53.2107 | 53.5147 | 51.4313 | 52.4729 |
| 04/18/2023 | 52.4729 | 52.4729 | 50.3463 | 51.3445 |
| 04/19/2023 | 51.3445 | 51.3445 | 50.2595 | 50.3463 |
| 04/23/2023 | 50.433 | 52.6466 | 50.3463 | 52.0824 |
| 04/24/2023 | 52.0824 | 52.8636 | 51.3879 | 52.0824 |
| 04/25/2023 | 51.6917 | 53.124 | 47.8289 | 49.3047 |
| 04/26/2023 | 49.2179 | 49.2613 | 46.9175 | 46.9175 |
| 04/27/2023 | 46.9609 | 47.5252 | 44.053 | 45.1814 |
| 05/01/2023 | 45.1814 | 45.5721 | 41.1625 | 41.388 |
| 05/02/2023 | 41.388 | 41.7006 | 37.2562 | 39.4957 |
| 05/03/2023 | 39.8431 | 41.4055 | 38.1937 | 40.5721 |
| 05/04/2023 | 40.5721 | 41.0062 | 39.1313 | 39.6173 |
| 05/07/2023 | 39.7735 | 40.5375 | 37.7944 | 40.4507 |
| 05/08/2023 | 40.4507 | 44.0964 | 40.4507 | 42.9332 |
| 05/09/2023 | 43.1242 | 45.9193 | 43.1242 | 45.138 |
| 05/10/2023 | 40.6243 | 47.4818 | 40.6243 | 43.3846 |
| 05/11/2023 | 44.27 | 44.5304 | 39.9818 | 40.1382 |
| 05/14/2023 | 39.8256 | 40.3638 | 37.534 | 37.777 |
| 05/15/2023 | 36.7007 | 38.5756 | 36.7007 | 38.0722 |
| 05/16/2023 | 38.0895 | 39.6 | 38.0895 | 38.784 |
| 05/17/2023 | 39.0618 | 39.4089 | 37.534 | 38.0722 |
| 05/21/2023 | 38.4541 | 39.0791 | 36.5444 | 37.4298 |
| 05/22/2023 | 37.4298 | 37.7076 | 36.9785 | 36.9785 |
| 05/23/2023 | 37.2041 | 38.3848 | 35.607 | 37.6729 |
| 05/24/2023 | 38.0202 | 39.2701 | 36.1625 | 37.5861 |
| 05/25/2023 | 37.3952 | 38.7319 | 36.8916 | 37.9334 |
| 05/28/2023 | 37.9506 | 39.8256 | 37.9506 | 38.9055 |
| 05/29/2023 | 39.0618 | 41.9437 | 38.8187 | 41.6659 |
| 05/30/2023 | 41.6832 | 44.27 | 40.3812 | 43.2977 |
| 05/31/2023 | 43.2977 | 44.3568 | 42.7076 | 43.1242 |
| 06/01/2023 | 43.8359 | 43.9662 | 42.6208 | 43.402 |
| 06/04/2023 | 43.619 | 44.487 | 43.1242 | 44.1398 |
| 06/05/2023 | 44.1398 | 44.1832 | 43.0894 | 43.3325 |
| 06/06/2023 | 43.3152 | 46.0061 | 43.1069 | 44.0964 |
| 06/07/2023 | 44.704 | 45.6155 | 43.2284 | 43.8794 |
| 06/08/2023 | 43.8794 | 45.0946 | 43.6624 | 43.8359 |
| 06/11/2023 | 45.138 | 47.7855 | 45.138 | 47.0911 |
| 06/12/2023 | 47.1779 | 47.7421 | 44.5304 | 44.7474 |
| 06/13/2023 | 44.4436 | 45.0946 | 42.5512 | 43.3846 |
| 06/14/2023 | 43.4888 | 44.704 | 43.0548 | 43.4888 |
| 06/15/2023 | 43.6624 | 44.053 | 43.1416 | 43.2284 |
| 06/18/2023 | 43.2284 | 43.402 | 41.093 | 41.093 |
| 06/19/2023 | 41.145 | 43.1242 | 39.5826 | 40.3812 |
| 06/20/2023 | 40.4853 | 40.9194 | 39.6694 | 39.9125 |
| 06/21/2023 | 40.0166 | 42.534 | 39.7388 | 41.909 |
| 06/22/2023 | 41.9262 | 44.7474 | 41.9262 | 44.0964 |
| 06/25/2023 | 44.0964 | 45.0946 | 43.4888 | 44.704 |
| 06/26/2023 | 45.0512 | 45.6589 | 44.3134 | 45.138 |
| 07/02/2023 | 46.0061 | 47.3081 | 45.3551 | 46.1363 |
| 07/03/2023 | 46.4401 | 47.3515 | 45.5721 | 46.6137 |
| 07/04/2023 | 46.7873 | 48.9574 | 46.4401 | 47.5252 |
| 07/05/2023 | 47.5252 | 48.046 | 47.0477 | 47.5252 |
| 07/06/2023 | 47.5252 | 49.1311 | 47.0043 | 49.0442 |
| 07/09/2023 | 50.2161 | 51.3011 | 49.4782 | 50.6934 |
| 07/10/2023 | 51.2144 | 54.8167 | 49.1311 | 52.9938 |
| 07/11/2023 | 52.9938 | 53.9921 | 51.822 | 52.0824 |
| 07/12/2023 | 52.0824 | 52.6466 | 50.4764 | 51.4747 |
| 07/13/2023 | 51.4747 | 53.8619 | 50.433 | 53.8185 |
| 07/16/2023 | 54.0355 | 59.2003 | 54.0355 | 59.2003 |
| 07/17/2023 | 60.9797 | 63.5404 | 58.1586 | 58.8097 |
| 07/18/2023 | 58.7229 | 62.4555 | 56.4226 | 60.8929 |
| 07/19/2023 | 61.6308 | 62.7592 | 59.5041 | 61.2401 |
| 07/20/2023 | 61.2401 | 61.8044 | 59.0701 | 60.5024 |
| 07/23/2023 | 60.5024 | 61.1967 | 58.5926 | 59.2003 |
| 07/24/2023 | 59.2003 | 59.8079 | 54.6431 | 56.0753 |
| 07/25/2023 | 56.249 | 58.3756 | 55.9451 | 56.7698 |
| 07/26/2023 | 57.985 | 59.2437 | 57.0736 | 57.8549 |
| 07/27/2023 | 58.1152 | 58.6795 | 55.2507 | 57.1604 |
| 07/30/2023 | 57.5076 | 58.1586 | 56.5962 | 57.2472 |
| 07/31/2023 | 57.2906 | 60.7627 | 56.2924 | 60.5892 |
| 08/01/2023 | 63.3669 | 63.7574 | 60.1985 | 60.3287 |
| 08/02/2023 | 61.1967 | 61.4138 | 58.5926 | 58.5926 |
| 08/03/2023 | 59.3739 | 61.8044 | 58.5058 | 61.0665 |
| 08/06/2023 | 61.1099 | 67.1428 | 61.1099 | 67.1428 |
| 08/07/2023 | 66.839 | 69.4431 | 64.2349 | 66.3182 |
| 08/08/2023 | 67.4467 | 67.4467 | 64.6689 | 64.8426 |
| 08/09/2023 | 64.8426 | 66.2748 | 60.4155 | 61.2836 |
| 08/10/2023 | 61.2836 | 63.3235 | 59.4607 | 62.4989 |
| 08/13/2023 | 62.5423 | 64.4519 | 60.3287 | 60.7627 |
| 08/14/2023 | 66.839 | 66.839 | 66.839 | 66.839 |
| 08/15/2023 | 73.523 | 73.523 | 68.0109 | 71.3962 |
| 08/16/2023 | 71.1792 | 71.1792 | 68.8789 | 69.4431 |
| 08/17/2023 | 69.4431 | 75.6063 | 68.3147 | 71.483 |
| 08/20/2023 | 71.483 | 73.3927 | 69.2695 | 72.134 |
| 08/21/2023 | 72.134 | 73.4361 | 69.8337 | 71.0924 |
| 08/22/2023 | 71.0057 | 74.1739 | 69.8337 | 71.6132 |
| 08/23/2023 | 73.74 | 76.9951 | 69.4865 | 69.6601 |
| 08/24/2023 | 69.5733 | 75.4761 | 69.2261 | 75.1722 |
| 08/27/2023 | 75.1722 | 77.2121 | 73.7834 | 74.8683 |
| 08/28/2023 | 74.8683 | 75.5195 | 72.3944 | 72.3944 |
| 08/30/2023 | 72.6549 | 74.7382 | 72.5681 | 72.5681 |
| 08/31/2023 | 72.9153 | 74.5212 | 71.7 | 72.3076 |
| 09/03/2023 | 72.4812 | 74.4778 | 72.2642 | 73.523 |
| 09/04/2023 | 73.6098 | 76.1705 | 72.3944 | 75.259 |
| 09/05/2023 | 75.4327 | 79.8596 | 74.608 | 75.1287 |
| 09/06/2023 | 75.259 | 81.8127 | 75.2156 | 79.5558 |
| 09/07/2023 | 79.5558 | 80.5106 | 77.3857 | 79.5558 |
| 09/10/2023 | 79.9464 | 81.3788 | 78.5576 | 79.4256 |
| 09/11/2023 | 79.5124 | 80.6842 | 76.778 | 79.5124 |
| 09/12/2023 | 80.0766 | 80.5106 | 74.9985 | 74.9985 |
| 09/13/2023 | 75.5195 | 81.6825 | 74.1305 | 80.554 |
| 09/14/2023 | 81.5957 | 84.33 | 77.5159 | 78.1235 |
| 09/17/2023 | 78.1235 | 80.6842 | 74.2173 | 74.2173 |
| 09/18/2023 | 74.2173 | 77.1687 | 74.2173 | 75.8666 |
| 09/19/2023 | 76.1271 | 80.7276 | 75.5629 | 76.8214 |
| 09/20/2023 | 76.3441 | 80.2936 | 76.3441 | 79.903 |
| 09/21/2023 | 81.5957 | 81.5957 | 78.7312 | 81.0749 |
| 09/24/2023 | 81.5089 | 85.5018 | 79.6426 | 84.2866 |
| 09/25/2023 | 85.198 | 92.7066 | 84.4602 | 92.7066 |
| 09/26/2023 | 94.6162 | 98.9565 | 88.1059 | 88.4532 |
| 09/27/2023 | 88.4532 | 90.9705 | 85.6321 | 86.804 |
| 09/28/2023 | 86.804 | 89.8421 | 86.4133 | 89.1477 |
| 10/01/2023 | 89.4949 | 91.4913 | 88.0191 | 91.2309 |
| 10/02/2023 | 93.7482 | 98.9565 | 92.0122 | 96.5259 |
| 10/03/2023 | 94.8767 | 96.3524 | 93.0538 | 93.9218 |
| 10/04/2023 | 93.9218 | 95.3976 | 89.8421 | 94.0954 |
| 10/05/2023 | 93.2274 | 94.7899 | 90.9705 | 93.7482 |
| 10/08/2023 | 92.8802 | 92.8802 | 88.2796 | 89.4081 |
| 10/09/2023 | 90.0157 | 94.6162 | 90.0157 | 94.6162 |
| 10/10/2023 | 94.6162 | 94.6162 | 90.0157 | 90.7101 |
| 10/11/2023 | 92.3594 | 92.4462 | 85.1547 | 86.804 |
| 10/12/2023 | 86.804 | 88.0191 | 82.4637 | 82.4637 |
| 10/15/2023 | 82.8977 | 85.9359 | 79.3388 | 79.3388 |
| 10/16/2023 | 79.3388 | 83.7224 | 78.9482 | 83.7224 |
| 10/17/2023 | 79.5124 | 82.0731 | 78.9482 | 79.903 |
| 10/18/2023 | 79.903 | 81.6391 | 78.6443 | 79.2086 |
| 10/19/2023 | 78.818 | 87.0643 | 73.6098 | 75.259 |
| 10/22/2023 | 75.8666 | 79.5558 | 75.0853 | 79.5124 |
| 10/23/2023 | 80.2936 | 81.8561 | 78.6443 | 81.5523 |
| 10/24/2023 | 81.5957 | 83.4185 | 73.4361 | 73.4361 |
| 10/25/2023 | 73.0889 | 77.5159 | 71.6132 | 75.4327 |
| 10/26/2023 | 75.6063 | 79.469 | 74.9551 | 78.7746 |
| 10/29/2023 | 78.7746 | 81.5523 | 77.0385 | 80.0766 |
| 10/30/2023 | 80.0766 | 81.3354 | 77.7763 | 78.7746 |
| 10/31/2023 | 78.7746 | 80.6842 | 71.5264 | 77.2555 |
| 11/01/2023 | 77.3423 | 78.0801 | 75.9968 | 76.9517 |
| 11/02/2023 | 76.9517 | 77.2989 | 74.6514 | 75.6931 |
| 11/05/2023 | 79.7294 | 80.6842 | 77.3857 | 80.2068 |
| 11/06/2023 | 80.2068 | 83.245 | 78.4708 | 82.2034 |
| 11/07/2023 | 83.7658 | 86.5436 | 83.5487 | 83.896 |
| 11/08/2023 | 82.6807 | 85.2848 | 80.771 | 84.1999 |
| 11/09/2023 | 78.1235 | 82.2034 | 75.8666 | 75.91 |
| 11/12/2023 | 75.9534 | 76.3875 | 71.483 | 72.3076 |
| 11/13/2023 | 72.872 | 73.3493 | 67.8807 | 69.0525 |
| 11/14/2023 | 70.0074 | 70.7018 | 67.7071 | 69.2695 |
| 11/15/2023 | 69.2695 | 71.1358 | 68.7921 | 69.3129 |
| 11/16/2023 | 69.3997 | 75.3892 | 69.3997 | 74.1739 |
| 11/19/2023 | 74.6514 | 75.259 | 72.872 | 73.2191 |
| 11/20/2023 | 73.2191 | 74.2173 | 71.1792 | 72.6984 |
| 11/21/2023 | 73.2625 | 73.2625 | 71.266 | 71.6566 |
| 11/22/2023 | 71.6566 | 72.5681 | 70.5716 | 70.5716 |
| 11/23/2023 | 71.049 | 71.6132 | 68.5751 | 69.8337 |
| 11/26/2023 | 69.964 | 71.8303 | 69.4431 | 69.964 |
| 11/27/2023 | 69.964 | 71.0057 | 68.6619 | 69.1394 |
| 11/28/2023 | 69.2695 | 69.964 | 67.273 | 67.3598 |
| 11/29/2023 | 66.8824 | 67.9241 | 65.4067 | 65.4067 |
| 11/30/2023 | 66.2314 | 71.6132 | 66.0578 | 69.8771 |
| 12/03/2023 | 70.7452 | 72.4812 | 67.7071 | 68.4449 |
| 12/04/2023 | 68.5751 | 70.398 | 67.8807 | 69.3129 |
| 12/05/2023 | 68.4449 | 70.0074 | 66.4049 | 66.4483 |
| 12/06/2023 | 66.4483 | 68.0977 | 65.103 | 66.4049 |
| 12/07/2023 | 67.0994 | 68.0109 | 65.7106 | 67.4033 |
| 12/10/2023 | 67.4033 | 68.0109 | 63.7574 | 63.8008 |
| 12/11/2023 | 63.9311 | 64.4085 | 62.846 | 63.1933 |
| 12/12/2023 | 63.2367 | 63.8008 | 61.3704 | 62.0648 |
| 12/13/2023 | 66.5786 | 68.2713 | 64.2349 | 68.2713 |
| 12/14/2023 | 69.0525 | 71.8303 | 67.0126 | 68.1845 |
| 12/17/2023 | 68.8789 | 69.0091 | 64.2783 | 64.2783 |
| 12/18/2023 | 64.7992 | 66.188 | 62.4989 | 65.0162 |
| 12/19/2023 | 65.2332 | 65.4501 | 62.7592 | 62.7592 |
| 12/20/2023 | 62.7158 | 64.0179 | 61.9346 | 63.5404 |
| 12/21/2023 | 63.714 | 64.886 | 61.2401 | 62.0648 |
| 12/24/2023 | 62.2385 | 62.5856 | 56.1621 | 59.7212 |
| 12/25/2023 | 60.459 | 61.6308 | 59.0267 | 60.0249 |
| 12/26/2023 | 60.0249 | 64.7123 | 59.5475 | 61.8912 |
| 12/27/2023 | 61.978 | 65.0596 | 61.9346 | 63.9745 |
| 12/28/2023 | 66.7522 | 67.4033 | 65.103 | 67.0126 |