Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (IST:VAKKO)
Turkey · Delayed Price · Currency is TRY 63.30
+1.75 (2.84%)
Aug 15, 2025, 6:08 PM GMT+3
IST:VAKKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 61.55 | 63.65 | 61.25 | 63.30 | 63.30 | 2.84% | 557,343 |
| Aug 14, 2025 | 62.20 | 62.95 | 61.55 | 61.55 | 61.55 | -1.05% | 573,395 |
| Aug 13, 2025 | 62.85 | 63.25 | 61.95 | 62.20 | 62.20 | -0.88% | 478,727 |
| Aug 12, 2025 | 63.65 | 63.75 | 62.15 | 62.75 | 62.75 | -1.26% | 388,976 |
| Aug 11, 2025 | 63.70 | 64.50 | 63.50 | 63.55 | 63.55 | 0.08% | 513,453 |
| Aug 8, 2025 | 64.70 | 64.85 | 63.25 | 63.50 | 63.50 | -1.40% | 722,035 |
| Aug 7, 2025 | 64.60 | 66.00 | 64.20 | 64.40 | 64.40 | -0.31% | 996,512 |
| Aug 6, 2025 | 65.30 | 65.45 | 64.05 | 64.60 | 64.60 | -0.54% | 475,472 |
| Aug 5, 2025 | 64.85 | 66.10 | 64.60 | 64.95 | 64.95 | 0.23% | 842,769 |
| Aug 4, 2025 | 64.10 | 65.40 | 64.00 | 64.80 | 64.80 | 1.09% | 606,023 |
| Aug 1, 2025 | 64.55 | 65.55 | 64.00 | 64.10 | 64.10 | -0.47% | 572,481 |
| Jul 31, 2025 | 63.60 | 66.10 | 63.60 | 64.40 | 64.40 | 2.22% | 1,341,654 |
| Jul 30, 2025 | 62.60 | 63.70 | 62.50 | 63.00 | 63.00 | 0.64% | 427,356 |
| Jul 29, 2025 | 62.85 | 63.50 | 62.15 | 62.60 | 62.60 | -0.40% | 363,693 |
| Jul 28, 2025 | 63.25 | 63.65 | 62.50 | 62.85 | 62.85 | -0.48% | 265,673 |
| Jul 25, 2025 | 62.20 | 63.40 | 61.75 | 63.15 | 63.15 | 1.53% | 562,277 |
| Jul 24, 2025 | 62.20 | 62.95 | 62.00 | 62.20 | 62.20 | - | 391,383 |
| Jul 23, 2025 | 63.10 | 63.65 | 62.20 | 62.20 | 62.20 | -1.43% | 534,786 |
| Jul 22, 2025 | 63.95 | 64.25 | 62.80 | 63.10 | 63.10 | -1.25% | 565,308 |
| Jul 21, 2025 | 63.50 | 64.50 | 62.35 | 63.90 | 63.90 | 1.27% | 914,532 |
| Jul 18, 2025 | 62.00 | 63.50 | 60.70 | 63.10 | 63.10 | 1.77% | 808,064 |
| Jul 17, 2025 | 62.00 | 62.50 | 61.00 | 62.00 | 62.00 | 1.22% | 609,731 |
| Jul 16, 2025 | 60.70 | 62.75 | 59.40 | 61.25 | 61.25 | 0.91% | 1,054,297 |
| Jul 14, 2025 | 61.55 | 62.65 | 60.40 | 60.70 | 60.70 | 0.17% | 818,461 |
| Jul 11, 2025 | 60.45 | 61.50 | 59.55 | 60.60 | 60.60 | 0.66% | 800,380 |
| Jul 10, 2025 | 58.10 | 61.80 | 58.10 | 60.20 | 60.20 | 3.70% | 1,493,580 |
| Jul 9, 2025 | 56.05 | 58.40 | 56.05 | 58.05 | 58.05 | 2.74% | 601,890 |
| Jul 8, 2025 | 56.30 | 57.50 | 56.05 | 56.50 | 56.50 | 0.53% | 498,762 |
| Jul 7, 2025 | 56.45 | 57.00 | 55.80 | 56.20 | 56.20 | -2.52% | 410,262 |
| Jul 4, 2025 | 58.10 | 58.40 | 56.50 | 57.65 | 57.65 | 0.96% | 481,230 |
| Jul 3, 2025 | 58.50 | 59.05 | 57.05 | 57.10 | 57.10 | -0.61% | 1,067,904 |
| Jul 2, 2025 | 56.20 | 59.00 | 55.40 | 57.45 | 57.45 | 4.17% | 2,108,006 |
| Jul 1, 2025 | 53.65 | 55.75 | 53.65 | 55.15 | 55.15 | 2.89% | 622,223 |
| Jun 30, 2025 | 52.50 | 54.50 | 52.30 | 53.60 | 53.60 | 2.88% | 628,079 |
| Jun 27, 2025 | 52.20 | 52.80 | 51.00 | 52.10 | 52.10 | -0.19% | 428,781 |
| Jun 26, 2025 | 52.25 | 53.45 | 52.15 | 52.20 | 52.20 | -0.10% | 443,890 |
| Jun 25, 2025 | 52.55 | 53.60 | 52.00 | 52.25 | 52.25 | -0.57% | 607,993 |
| Jun 24, 2025 | 53.40 | 53.50 | 51.95 | 52.55 | 52.55 | 3.55% | 712,283 |
| Jun 23, 2025 | 49.88 | 51.55 | 48.56 | 50.75 | 50.75 | 0.10% | 927,130 |
| Jun 20, 2025 | 53.40 | 54.50 | 50.70 | 50.70 | 50.70 | -3.98% | 790,229 |
| Jun 19, 2025 | 52.90 | 53.80 | 52.65 | 52.80 | 52.80 | -0.09% | 283,385 |
| Jun 18, 2025 | 53.75 | 53.75 | 52.55 | 52.85 | 52.85 | -1.67% | 394,843 |
| Jun 17, 2025 | 53.95 | 54.65 | 53.60 | 53.75 | 53.75 | 0.28% | 325,150 |
| Jun 16, 2025 | 54.00 | 54.50 | 52.90 | 53.60 | 53.60 | -0.74% | 604,761 |
| Jun 13, 2025 | 54.80 | 54.80 | 52.40 | 54.00 | 54.00 | -3.91% | 685,440 |
| Jun 12, 2025 | 57.80 | 57.85 | 55.90 | 56.20 | 56.20 | -2.85% | 398,983 |
| Jun 11, 2025 | 58.75 | 59.20 | 57.60 | 57.85 | 57.85 | -1.53% | 631,561 |
| Jun 10, 2025 | 56.70 | 58.85 | 56.65 | 58.75 | 58.75 | 3.80% | 666,608 |
| Jun 5, 2025 | 56.75 | 57.15 | 56.05 | 56.60 | 56.60 | -1.48% | 690,147 |
| Jun 4, 2025 | 54.20 | 57.65 | 53.80 | 57.45 | 57.45 | 6.00% | 606,628 |