Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (IST:VAKKO)
Turkey · Delayed Price · Currency is TRY 65.10
+0.20 (0.31%)
Sep 17, 2026, 6:05 PM GMT+3
IST:VAKKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 64.90 | 67.10 | 63.65 | 65.10 | 65.10 | 0.31% | 116,936 |
| Sep 16, 2026 | 66.00 | 68.10 | 62.90 | 64.90 | 64.90 | -2.26% | 210,643 |
| Sep 15, 2026 | 66.05 | 68.50 | 66.05 | 66.40 | 66.40 | -0.75% | 150,157 |
| Sep 14, 2026 | 65.85 | 69.00 | 65.85 | 66.90 | 66.90 | 0.45% | 112,213 |
| Sep 11, 2026 | 67.40 | 67.40 | 66.25 | 66.60 | 66.60 | -0.52% | 64,710 |
| Sep 10, 2026 | 67.90 | 68.90 | 66.10 | 66.95 | 66.95 | -0.74% | 83,105 |
| Sep 9, 2026 | 67.35 | 69.85 | 67.25 | 67.45 | 67.45 | 0.30% | 132,450 |
| Sep 8, 2026 | 67.45 | 68.20 | 67.05 | 67.25 | 67.25 | -0.37% | 100,271 |
| Sep 7, 2026 | 65.10 | 67.80 | 65.10 | 67.50 | 67.50 | 2.27% | 155,675 |
| Sep 4, 2026 | 65.50 | 66.65 | 65.25 | 66.00 | 66.00 | 0.76% | 76,048 |
| Sep 3, 2026 | 65.50 | 66.50 | 63.95 | 65.50 | 65.50 | - | 210,861 |
| Sep 2, 2026 | 66.05 | 66.90 | 65.00 | 65.50 | 65.50 | -0.46% | 133,812 |
| Sep 1, 2026 | 66.00 | 68.45 | 65.35 | 65.80 | 65.80 | -0.98% | 154,569 |
| Aug 31, 2026 | 66.50 | 67.85 | 65.85 | 66.45 | 66.45 | -1.26% | 184,057 |
| Aug 28, 2026 | 68.10 | 72.50 | 67.20 | 67.30 | 67.30 | -1.17% | 154,299 |
| Aug 27, 2026 | 68.60 | 70.25 | 66.70 | 68.10 | 68.10 | -1.73% | 172,097 |
| Aug 26, 2026 | 68.05 | 70.00 | 67.20 | 69.30 | 69.30 | 2.14% | 524,452 |
| Aug 25, 2026 | 67.10 | 69.40 | 66.50 | 67.85 | 67.85 | 1.12% | 204,534 |
| Aug 24, 2026 | 67.75 | 70.50 | 66.50 | 67.10 | 67.10 | -0.96% | 294,463 |
| Aug 21, 2026 | 69.50 | 71.80 | 67.60 | 67.75 | 67.75 | -2.38% | 320,785 |
| Aug 20, 2026 | 66.90 | 70.00 | 66.10 | 69.40 | 69.40 | 4.75% | 3,525,177 |
| Aug 19, 2026 | 66.30 | 67.10 | 64.95 | 66.25 | 66.25 | -0.08% | 278,215 |
| Aug 18, 2026 | 66.00 | 66.90 | 63.65 | 66.30 | 66.30 | -3.63% | 473,243 |
| Aug 17, 2026 | 68.95 | 70.40 | 67.70 | 68.80 | 68.80 | -0.22% | 174,097 |
| Aug 14, 2026 | 68.85 | 69.35 | 68.50 | 68.95 | 68.95 | 0.66% | 66,232 |
| Aug 13, 2026 | 68.40 | 69.40 | 67.10 | 68.50 | 68.50 | 0.15% | 141,007 |
| Aug 12, 2026 | 67.15 | 69.00 | 66.65 | 68.40 | 68.40 | 1.86% | 141,169 |
| Aug 11, 2026 | 66.05 | 67.95 | 66.05 | 67.15 | 67.15 | 0.52% | 95,031 |
| Aug 10, 2026 | 66.30 | 68.50 | 66.20 | 66.80 | 66.80 | 0.91% | 268,841 |
| Aug 7, 2026 | 66.95 | 68.90 | 66.20 | 66.20 | 66.20 | -0.30% | 111,150 |
| Aug 6, 2026 | 66.75 | 67.15 | 66.30 | 66.40 | 66.40 | -0.52% | 89,381 |
| Aug 5, 2026 | 67.80 | 67.80 | 66.25 | 66.75 | 66.75 | -1.55% | 96,926 |
| Aug 4, 2026 | 65.75 | 67.80 | 65.75 | 67.80 | 67.80 | 3.43% | 108,665 |
| Aug 3, 2026 | 67.50 | 67.70 | 65.55 | 65.55 | 65.55 | -1.28% | 98,430 |
| Jul 31, 2026 | 63.50 | 66.40 | 63.50 | 66.40 | 66.40 | 2.79% | 138,261 |
| Jul 30, 2026 | 65.00 | 67.10 | 64.00 | 64.60 | 64.60 | -0.62% | 113,335 |
| Jul 29, 2026 | 67.10 | 67.55 | 64.95 | 65.00 | 65.00 | -3.13% | 210,603 |
| Jul 28, 2026 | 68.05 | 68.55 | 67.05 | 67.10 | 67.10 | -1.40% | 150,657 |
| Jul 27, 2026 | 70.35 | 71.25 | 68.05 | 68.05 | 68.05 | -3.13% | 179,393 |
| Jul 24, 2026 | 71.95 | 71.95 | 69.60 | 70.25 | 70.25 | -2.02% | 96,267 |
| Jul 23, 2026 | 71.10 | 73.10 | 71.10 | 71.70 | 71.70 | 0.84% | 141,328 |
| Jul 22, 2026 | 71.45 | 72.20 | 70.95 | 71.10 | 71.10 | -0.49% | 95,774 |
| Jul 21, 2026 | 73.30 | 73.30 | 71.15 | 71.45 | 71.45 | -1.58% | 145,866 |
| Jul 20, 2026 | 71.70 | 73.75 | 71.70 | 72.60 | 72.60 | 1.26% | 187,506 |
| Jul 17, 2026 | 72.40 | 72.40 | 70.95 | 71.70 | 71.70 | -0.97% | 85,952 |
| Jul 16, 2026 | 70.30 | 73.10 | 70.00 | 72.40 | 72.40 | 2.70% | 132,381 |
| Jul 14, 2026 | 69.80 | 70.90 | 69.60 | 70.50 | 70.50 | 1.00% | 144,161 |
| Jul 13, 2026 | 70.30 | 71.40 | 68.85 | 69.80 | 69.80 | -0.57% | 191,593 |
| Jul 10, 2026 | 70.00 | 72.60 | 69.65 | 70.20 | 70.20 | 1.01% | 259,537 |
| Jul 9, 2026 | 70.50 | 71.00 | 69.45 | 69.50 | 69.50 | -1.42% | 101,494 |