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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 59.4747
CLOSE 59.2764
Low
LOW 45.5235
High
HIGH 75.5738
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 74.9968 | 75.5738 | 73.4436 | 73.8431 |
| 01/02/2025 | 74.0206 | 74.5087 | 72.2011 | 72.778 |
| 01/05/2025 | 72.778 | 74.1981 | 72.5561 | 72.6893 |
| 01/06/2025 | 72.9555 | 73.6655 | 72.068 | 72.1123 |
| 01/07/2025 | 72.1123 | 72.423 | 70.2042 | 70.4705 |
| 01/08/2025 | 70.9586 | 71.8461 | 70.2929 | 70.8255 |
| 01/09/2025 | 70.9586 | 71.4467 | 69.0947 | 69.4054 |
| 01/12/2025 | 69.4942 | 69.5829 | 67.1865 | 67.2753 |
| 01/13/2025 | 67.8966 | 68.8285 | 66.7872 | 67.3641 |
| 01/14/2025 | 68.1184 | 69.8492 | 67.2309 | 68.7841 |
| 01/15/2025 | 69.6716 | 69.8935 | 68.1629 | 68.8728 |
| 01/16/2025 | 68.8728 | 72.6893 | 68.1184 | 72.068 |
| 01/19/2025 | 72.068 | 72.2011 | 70.4705 | 71.1805 |
| 01/20/2025 | 70.8698 | 70.8698 | 68.9173 | 68.9173 |
| 01/21/2025 | 69.2279 | 72.2455 | 68.6954 | 71.2692 |
| 01/22/2025 | 71.6242 | 72.7337 | 70.5591 | 72.1123 |
| 01/23/2025 | 72.6005 | 72.6893 | 70.8255 | 71.5355 |
| 01/26/2025 | 71.0029 | 71.6686 | 69.6716 | 70.6924 |
| 01/27/2025 | 70.6924 | 71.4023 | 70.1154 | 70.6036 |
| 01/28/2025 | 70.6036 | 71.0029 | 68.9616 | 69.0504 |
| 01/29/2025 | 69.0504 | 70.1154 | 68.6066 | 69.1835 |
| 01/30/2025 | 69.1392 | 69.4942 | 68.3847 | 69.0504 |
| 02/02/2025 | 67.8966 | 68.7841 | 66.4321 | 67.009 |
| 02/03/2025 | 67.0534 | 68.1184 | 66.4766 | 66.9203 |
| 02/04/2025 | 67.009 | 67.8966 | 65.4559 | 67.7634 |
| 02/05/2025 | 67.941 | 69.2279 | 67.4972 | 67.4972 |
| 02/06/2025 | 67.8966 | 68.4291 | 67.4528 | 67.9853 |
| 02/09/2025 | 67.9853 | 68.6954 | 67.2753 | 67.6747 |
| 02/10/2025 | 67.3641 | 67.6303 | 66.2102 | 66.5653 |
| 02/11/2025 | 66.4321 | 66.9203 | 65.589 | 65.7665 |
| 02/12/2025 | 65.589 | 66.654 | 65.4115 | 65.5002 |
| 02/13/2025 | 65.589 | 65.8996 | 65.2784 | 65.589 |
| 02/16/2025 | 65.6777 | 66.8315 | 65.3227 | 65.5446 |
| 02/17/2025 | 65.589 | 66.3434 | 64.3908 | 65.7665 |
| 02/18/2025 | 65.7665 | 66.299 | 64.4352 | 64.4352 |
| 02/19/2025 | 64.4352 | 65.3227 | 64.0802 | 65.0565 |
| 02/20/2025 | 64.8789 | 65.589 | 62.7933 | 65.234 |
| 02/23/2025 | 65.234 | 65.7665 | 64.0358 | 64.0358 |
| 02/24/2025 | 64.0358 | 64.1689 | 61.2401 | 62.0389 |
| 02/25/2025 | 63.4589 | 63.9027 | 61.0626 | 61.2401 |
| 02/26/2025 | 61.2401 | 63.1926 | 60.8407 | 62.3051 |
| 02/27/2025 | 62.9707 | 62.9707 | 61.817 | 62.172 |
| 03/02/2025 | 62.4826 | 62.882 | 61.7282 | 61.9501 |
| 03/03/2025 | 61.9501 | 62.0832 | 60.3526 | 60.4412 |
| 03/04/2025 | 61.2401 | 63.0152 | 60.885 | 63.0152 |
| 03/05/2025 | 63.6808 | 65.3227 | 63.0595 | 64.7902 |
| 03/06/2025 | 65.0565 | 66.7428 | 63.0152 | 66.5653 |
| 03/09/2025 | 66.5653 | 67.3197 | 64.8346 | 65.4559 |
| 03/10/2025 | 65.5446 | 65.8109 | 63.1926 | 65.7665 |
| 03/11/2025 | 66.0771 | 66.299 | 64.5683 | 64.9234 |
| 03/12/2025 | 65.0121 | 67.4972 | 64.7902 | 66.1659 |
| 03/13/2025 | 66.299 | 70.1154 | 66.299 | 68.4291 |
| 03/16/2025 | 68.7841 | 69.2279 | 67.6303 | 67.9853 |
| 03/17/2025 | 68.3403 | 71.4023 | 68.3403 | 69.6716 |
| 03/18/2025 | 64.0358 | 66.5653 | 62.7045 | 62.7045 |
| 03/19/2025 | 62.1276 | 65.234 | 62.0389 | 63.5476 |
| 03/20/2025 | 63.947 | 63.947 | 57.2017 | 57.2017 |
| 03/23/2025 | 56.8024 | 59.5537 | 54.406 | 57.7786 |
| 03/24/2025 | 58.4443 | 61.2401 | 57.9562 | 60.7519 |
| 03/25/2025 | 60.7519 | 60.7963 | 59.2875 | 60.5744 |
| 03/26/2025 | 61.2844 | 62.882 | 60.3081 | 60.4412 |
| 03/27/2025 | 60.7963 | 61.6839 | 59.2875 | 61.6839 |
| 04/01/2025 | 61.6839 | 62.3939 | 61.1513 | 61.4175 |
| 04/02/2025 | 62.172 | 65.8552 | 62.1276 | 64.1689 |
| 04/03/2025 | 64.7902 | 65.0565 | 62.9264 | 63.6808 |
| 04/06/2025 | 62.8376 | 65.4115 | 59.9088 | 65.1452 |
| 04/07/2025 | 65.7221 | 67.2309 | 65.7221 | 66.2547 |
| 04/08/2025 | 65.7665 | 67.009 | 63.947 | 64.2577 |
| 04/09/2025 | 67.4528 | 67.4528 | 64.9677 | 65.3671 |
| 04/10/2025 | 65.8996 | 65.8996 | 64.4796 | 65.234 |
| 04/13/2025 | 65.5002 | 66.8759 | 63.9027 | 66.654 |
| 04/14/2025 | 66.8884 | 68.3883 | 65.0603 | 65.6228 |
| 04/15/2025 | 65.4353 | 65.4353 | 63.1385 | 64.4041 |
| 04/16/2025 | 64.6853 | 64.9666 | 62.3885 | 64.2166 |
| 04/17/2025 | 63.7479 | 64.2166 | 62.576 | 62.6698 |
| 04/20/2025 | 62.8104 | 63.0916 | 60.7011 | 60.748 |
| 04/21/2025 | 60.9355 | 61.6854 | 59.0605 | 60.2324 |
| 04/23/2025 | 60.2324 | 61.6386 | 59.5293 | 61.498 |
| 04/24/2025 | 61.498 | 63.3729 | 61.2636 | 62.8104 |
| 04/27/2025 | 62.6698 | 63.4666 | 60.9355 | 61.2636 |
| 04/28/2025 | 60.8417 | 61.3573 | 59.2949 | 59.7636 |
| 04/29/2025 | 59.7168 | 60.1386 | 57.4668 | 57.7481 |
| 05/01/2025 | 57.8418 | 58.4981 | 57.6543 | 58.0762 |
| 05/04/2025 | 59.248 | 60.0917 | 57.9356 | 59.9511 |
| 05/05/2025 | 59.9511 | 60.0917 | 59.0605 | 59.8105 |
| 05/06/2025 | 59.998 | 59.998 | 58.1231 | 58.1699 |
| 05/07/2025 | 58.6387 | 59.2012 | 58.3574 | 59.0605 |
| 05/08/2025 | 59.998 | 59.998 | 58.873 | 59.5293 |
| 05/11/2025 | 61.2167 | 61.2167 | 59.5293 | 59.7636 |
| 05/12/2025 | 59.8574 | 59.998 | 58.5918 | 59.8105 |
| 05/13/2025 | 59.9511 | 60.1386 | 58.873 | 58.9199 |
| 05/14/2025 | 58.9668 | 59.5761 | 57.8418 | 58.0762 |
| 05/15/2025 | 58.1231 | 58.6387 | 57.8418 | 58.3106 |
| 05/19/2025 | 58.5918 | 58.6855 | 56.9981 | 57.045 |
| 05/20/2025 | 57.045 | 57.7481 | 56.295 | 57.2793 |
| 05/21/2025 | 57.4668 | 57.8887 | 56.6231 | 56.8575 |
| 05/22/2025 | 57.045 | 57.045 | 55.4982 | 55.4982 |
| 05/25/2025 | 56.4356 | 56.5294 | 55.2169 | 55.3575 |
| 05/26/2025 | 55.4513 | 55.6856 | 52.6857 | 53.2482 |
| 05/27/2025 | 53.2482 | 54.4201 | 52.592 | 52.8732 |
| 05/28/2025 | 53.1076 | 53.5763 | 52.2639 | 52.3108 |
| 05/29/2025 | 52.4045 | 52.5451 | 49.8265 | 50.7639 |
| 06/01/2025 | 50.5764 | 50.7639 | 49.4984 | 49.8265 |
| 06/02/2025 | 49.8265 | 51.5608 | 49.8265 | 50.8108 |
| 06/03/2025 | 50.8108 | 54.0451 | 50.4358 | 53.8576 |
| 06/04/2025 | 53.2014 | 53.5763 | 52.5451 | 53.0607 |
| 06/09/2025 | 53.1545 | 55.17 | 53.1076 | 55.0763 |
| 06/10/2025 | 55.0763 | 55.4982 | 53.9982 | 54.2326 |
| 06/11/2025 | 54.1857 | 54.2326 | 52.4045 | 52.6857 |
| 06/12/2025 | 51.3733 | 51.3733 | 49.1234 | 50.6233 |
| 06/15/2025 | 50.6233 | 51.092 | 49.5921 | 50.2483 |
| 06/16/2025 | 50.5764 | 51.2327 | 50.2483 | 50.3889 |
| 06/17/2025 | 50.3889 | 50.3889 | 49.264 | 49.5452 |
| 06/18/2025 | 49.5921 | 50.4358 | 49.3577 | 49.4984 |
| 06/19/2025 | 50.0608 | 51.092 | 47.5297 | 47.5297 |
| 06/22/2025 | 46.7609 | 48.3265 | 45.5235 | 47.5765 |
| 06/23/2025 | 50.0608 | 50.1546 | 48.7015 | 49.264 |
| 06/24/2025 | 49.264 | 50.2483 | 48.7484 | 48.9827 |
| 06/25/2025 | 48.9827 | 50.1077 | 48.889 | 48.9359 |
| 06/26/2025 | 48.9359 | 49.4984 | 47.8109 | 48.8421 |
| 06/29/2025 | 49.2171 | 51.092 | 49.0296 | 50.2483 |
| 06/30/2025 | 50.2952 | 52.2639 | 50.2952 | 51.7014 |
| 07/01/2025 | 52.6857 | 55.3107 | 51.9358 | 53.8576 |
| 07/02/2025 | 54.8419 | 55.3575 | 53.4826 | 53.5295 |
| 07/03/2025 | 54.4669 | 54.7482 | 52.967 | 54.0451 |
| 07/06/2025 | 52.9201 | 53.4357 | 52.3108 | 52.6857 |
| 07/07/2025 | 52.7795 | 53.9045 | 52.5451 | 52.967 |
| 07/08/2025 | 52.5451 | 54.7482 | 52.5451 | 54.4201 |
| 07/09/2025 | 54.4669 | 57.9356 | 54.4669 | 56.4356 |
| 07/10/2025 | 56.67 | 57.6543 | 55.8263 | 56.8106 |
| 07/13/2025 | 57.7012 | 58.7324 | 56.6231 | 56.9044 |
| 07/15/2025 | 56.9044 | 58.8262 | 55.6856 | 57.42 |
| 07/16/2025 | 58.1231 | 58.5918 | 57.1856 | 58.1231 |
| 07/17/2025 | 58.1231 | 59.5293 | 56.9044 | 59.1543 |
| 07/20/2025 | 59.5293 | 60.4667 | 58.4512 | 59.9043 |
| 07/21/2025 | 59.9511 | 60.2324 | 58.873 | 59.1543 |
| 07/22/2025 | 59.1543 | 59.6699 | 58.3106 | 58.3106 |
| 07/23/2025 | 58.3106 | 59.0137 | 58.1231 | 58.3106 |
| 07/24/2025 | 58.3106 | 59.4355 | 57.8887 | 59.2012 |
| 07/27/2025 | 59.2949 | 59.6699 | 58.5918 | 58.9199 |
| 07/28/2025 | 58.9199 | 59.5293 | 58.2637 | 58.6855 |
| 07/29/2025 | 58.6855 | 59.7168 | 58.5918 | 59.0605 |
| 07/30/2025 | 59.623 | 61.9667 | 59.623 | 60.373 |
| 07/31/2025 | 60.5136 | 61.4511 | 59.998 | 60.0917 |
| 08/03/2025 | 60.0917 | 61.3105 | 59.998 | 60.748 |
| 08/04/2025 | 60.7948 | 61.9667 | 60.5605 | 60.8886 |
| 08/05/2025 | 61.2167 | 61.3573 | 60.0449 | 60.5605 |
| 08/06/2025 | 60.5605 | 61.8729 | 60.1855 | 60.373 |
| 08/07/2025 | 60.6542 | 60.7948 | 59.2949 | 59.5293 |
| 08/10/2025 | 59.7168 | 60.4667 | 59.5293 | 59.5761 |
| 08/11/2025 | 59.6699 | 59.7636 | 58.2637 | 58.8262 |
| 08/12/2025 | 58.9199 | 59.2949 | 58.0762 | 58.3106 |
| 08/13/2025 | 58.3106 | 59.0137 | 57.7012 | 57.7012 |
| 08/14/2025 | 57.7012 | 59.6699 | 57.42 | 59.3418 |
| 08/17/2025 | 59.6699 | 60.3261 | 59.5293 | 59.9511 |
| 08/18/2025 | 57.1856 | 57.7012 | 56.0138 | 56.5762 |
| 08/19/2025 | 56.5762 | 56.9512 | 55.92 | 56.4825 |
| 08/20/2025 | 56.4825 | 57.7949 | 56.4825 | 57.4668 |
| 08/21/2025 | 57.5137 | 59.2012 | 57.5137 | 58.7324 |
| 08/24/2025 | 59.623 | 61.4511 | 59.1543 | 60.9355 |
| 08/25/2025 | 61.6386 | 61.8261 | 59.9511 | 59.998 |
| 08/26/2025 | 60.4667 | 60.5605 | 58.6387 | 58.8262 |
| 08/27/2025 | 59.0605 | 59.8105 | 58.5918 | 59.0137 |
| 08/28/2025 | 59.7168 | 59.9043 | 58.7793 | 59.1074 |
| 08/31/2025 | 59.1543 | 60.5605 | 59.1543 | 60.1386 |
| 09/01/2025 | 60.8417 | 60.8417 | 55.5919 | 57.8418 |
| 09/02/2025 | 58.5918 | 58.5918 | 56.3887 | 57.7012 |
| 09/03/2025 | 57.7012 | 58.6855 | 57.6543 | 58.2168 |
| 09/04/2025 | 58.2168 | 58.6387 | 56.9512 | 56.9981 |
| 09/07/2025 | 55.3107 | 56.7169 | 52.592 | 55.4513 |
| 09/08/2025 | 55.4513 | 57.3731 | 55.1232 | 55.3107 |
| 09/09/2025 | 55.5919 | 56.2481 | 55.17 | 55.545 |
| 09/10/2025 | 55.17 | 56.9512 | 54.8419 | 55.0294 |
| 09/11/2025 | 54.4201 | 55.7325 | 54.2326 | 54.4669 |
| 09/14/2025 | 54.4669 | 57.3731 | 53.5763 | 57.1856 |
| 09/15/2025 | 57.3731 | 58.0293 | 56.5762 | 58.0293 |
| 09/16/2025 | 58.0293 | 58.6855 | 57.5137 | 57.6543 |
| 09/17/2025 | 57.6543 | 58.9199 | 57.2793 | 57.4668 |
| 09/18/2025 | 57.6075 | 58.0293 | 56.7637 | 56.7637 |
| 09/21/2025 | 57.6543 | 58.6387 | 57.3262 | 57.3731 |
| 09/22/2025 | 57.0918 | 57.7481 | 56.3419 | 56.9044 |
| 09/23/2025 | 56.8575 | 57.3731 | 56.0138 | 56.9044 |
| 09/24/2025 | 57.0918 | 58.1231 | 56.5294 | 56.8106 |
| 09/25/2025 | 56.67 | 57.0918 | 55.7325 | 55.9669 |
| 09/28/2025 | 55.9669 | 57.3731 | 53.9045 | 54.1388 |
| 09/29/2025 | 54.2794 | 54.9825 | 53.717 | 54.4669 |
| 09/30/2025 | 54.4669 | 55.7325 | 53.6232 | 55.3107 |
| 10/01/2025 | 55.3107 | 55.5919 | 54.1388 | 54.6544 |
| 10/02/2025 | 54.6544 | 55.5919 | 54.2326 | 55.4044 |
| 10/05/2025 | 55.6856 | 60.8886 | 55.2169 | 58.873 |
| 10/06/2025 | 58.9668 | 60.4199 | 57.42 | 57.7481 |
| 10/07/2025 | 58.0293 | 59.3886 | 56.3419 | 56.5762 |
| 10/08/2025 | 57.1387 | 57.1387 | 55.7325 | 55.8263 |
| 10/09/2025 | 55.8731 | 60.0449 | 55.8263 | 59.9511 |
| 10/12/2025 | 59.4824 | 59.9511 | 56.2013 | 56.2013 |
| 10/13/2025 | 56.295 | 59.9043 | 56.295 | 56.9512 |
| 10/14/2025 | 58.3106 | 59.2949 | 57.0918 | 58.9199 |
| 10/15/2025 | 58.9199 | 59.5293 | 57.7012 | 58.5918 |
| 10/16/2025 | 58.873 | 59.0137 | 55.9669 | 56.1544 |
| 10/19/2025 | 56.2481 | 57.045 | 53.4357 | 56.67 |
| 10/20/2025 | 56.6231 | 59.5761 | 56.6231 | 59.1543 |
| 10/21/2025 | 59.1543 | 59.998 | 58.6387 | 59.248 |
| 10/22/2025 | 59.5761 | 59.9043 | 57.2793 | 59.2949 |
| 10/23/2025 | 59.2949 | 61.8729 | 57.4668 | 60.9823 |
| 10/26/2025 | 60.9823 | 64.9197 | 60.5136 | 64.6853 |
| 10/27/2025 | 64.6853 | 64.7791 | 62.4354 | 63.326 |
| 10/29/2025 | 63.326 | 63.701 | 62.0136 | 62.4354 |
| 10/30/2025 | 62.7635 | 63.8416 | 61.5448 | 62.4354 |
| 11/02/2025 | 63.6541 | 64.2166 | 62.4823 | 62.8104 |
| 11/03/2025 | 62.8104 | 65.6228 | 62.2479 | 63.8416 |
| 11/04/2025 | 64.5916 | 64.5916 | 59.9043 | 60.4667 |
| 11/05/2025 | 60.6074 | 62.5292 | 59.998 | 61.123 |
| 11/06/2025 | 60.9355 | 61.8261 | 59.9511 | 60.7948 |
| 11/09/2025 | 59.998 | 59.998 | 57.6075 | 57.8418 |
| 11/10/2025 | 56.7637 | 57.4668 | 54.1388 | 55.2169 |
| 11/11/2025 | 55.6856 | 56.9512 | 54.7013 | 54.795 |
| 11/12/2025 | 54.795 | 55.3107 | 54.0451 | 54.0919 |
| 11/13/2025 | 54.5607 | 54.7013 | 53.1545 | 53.4357 |
| 11/16/2025 | 53.9045 | 55.4044 | 53.7638 | 55.0294 |
| 11/17/2025 | 55.1232 | 55.9669 | 54.5607 | 54.6544 |
| 11/18/2025 | 55.4982 | 55.7794 | 54.4201 | 54.795 |
| 11/19/2025 | 54.8419 | 55.9669 | 54.7482 | 55.17 |
| 11/20/2025 | 55.17 | 55.4513 | 54.1857 | 54.3263 |
| 11/23/2025 | 54.3263 | 54.6076 | 53.9982 | 54.1388 |
| 11/24/2025 | 54.1388 | 54.6544 | 53.1545 | 53.1545 |
| 11/25/2025 | 53.2014 | 53.5763 | 52.8264 | 53.1076 |
| 11/26/2025 | 53.2014 | 53.9513 | 53.0607 | 53.0607 |
| 11/27/2025 | 53.0139 | 53.2951 | 52.8264 | 53.0139 |
| 11/30/2025 | 53.1545 | 54.3732 | 53.1076 | 53.8107 |
| 12/01/2025 | 54.4669 | 54.9357 | 53.6701 | 53.9982 |
| 12/02/2025 | 54.1857 | 54.5138 | 53.3888 | 53.6232 |
| 12/03/2025 | 53.6232 | 53.9982 | 52.6857 | 52.8732 |
| 12/04/2025 | 52.8264 | 53.1076 | 52.4514 | 53.1076 |
| 12/07/2025 | 53.1076 | 53.9513 | 53.1076 | 53.2951 |
| 12/08/2025 | 53.2951 | 54.2326 | 53.1076 | 53.6232 |
| 12/09/2025 | 53.717 | 54.3263 | 53.1076 | 53.2014 |
| 12/10/2025 | 53.2014 | 53.6701 | 52.9201 | 53.2014 |
| 12/11/2025 | 53.1545 | 54.0919 | 53.1545 | 53.7638 |
| 12/14/2025 | 53.9045 | 54.1857 | 53.6701 | 53.9982 |
| 12/15/2025 | 53.9982 | 54.2326 | 52.8732 | 53.0139 |
| 12/16/2025 | 52.8264 | 53.8107 | 52.7326 | 52.8264 |
| 12/17/2025 | 52.967 | 53.7638 | 52.967 | 53.3888 |
| 12/18/2025 | 53.4357 | 54.795 | 52.7795 | 54.1857 |
| 12/21/2025 | 54.2794 | 57.1387 | 54.1857 | 54.8419 |
| 12/22/2025 | 55.3107 | 55.3107 | 53.6232 | 53.6701 |
| 12/23/2025 | 53.7638 | 54.9357 | 53.6232 | 54.4669 |
| 12/24/2025 | 54.4669 | 55.9669 | 54.4201 | 54.8419 |
| 12/25/2025 | 54.6076 | 55.3107 | 53.9513 | 54.0919 |
| 12/28/2025 | 54.0919 | 54.0919 | 51.842 | 53.0139 |
| 12/29/2025 | 52.4983 | 53.6701 | 52.4983 | 53.2482 |
| 12/30/2025 | 52.6857 | 54.4669 | 52.6857 | 53.5295 |