Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (IST:VAKKO)
Turkey · Delayed Price · Currency is TRY 72.55
+2.05 (2.91%)
Jul 16, 2026, 4:45 PM GMT+3
IST:VAKKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 73.10 | 73.10 | 70.45 | 70.50 | 70.50 | -3.29% | 77,609 |
| Jul 7, 2026 | 73.00 | 74.45 | 72.50 | 72.90 | 72.90 | -0.14% | 162,528 |
| Jul 6, 2026 | 72.60 | 74.75 | 72.60 | 73.00 | 73.00 | 0.55% | 142,863 |
| Jul 3, 2026 | 74.80 | 75.90 | 72.15 | 72.60 | 72.60 | -3.71% | 296,069 |
| Jul 2, 2026 | 73.80 | 77.85 | 73.80 | 75.40 | 75.40 | 2.17% | 331,938 |
| Jul 1, 2026 | 74.80 | 75.50 | 73.60 | 73.80 | 73.80 | -0.67% | 169,301 |
| Jun 30, 2026 | 73.20 | 76.65 | 73.20 | 74.30 | 74.30 | 1.50% | 268,485 |
| Jun 29, 2026 | 74.90 | 75.40 | 73.20 | 73.20 | 73.20 | -2.27% | 146,341 |
| Jun 26, 2026 | 75.00 | 75.20 | 73.50 | 74.90 | 74.90 | 1.22% | 90,487 |
| Jun 25, 2026 | 77.60 | 77.60 | 74.00 | 74.00 | 74.00 | -3.39% | 162,343 |
| Jun 24, 2026 | 78.75 | 78.90 | 76.55 | 76.60 | 76.60 | -2.73% | 145,655 |
| Jun 23, 2026 | 77.70 | 78.95 | 76.30 | 78.75 | 78.75 | 1.35% | 278,458 |
| Jun 22, 2026 | 78.50 | 79.35 | 77.65 | 77.70 | 77.70 | -0.89% | 199,747 |
| Jun 19, 2026 | 81.45 | 82.10 | 78.40 | 78.40 | 78.40 | -3.51% | 249,178 |
| Jun 18, 2026 | 78.20 | 81.70 | 78.05 | 81.25 | 81.25 | 4.10% | 262,466 |
| Jun 17, 2026 | 79.80 | 80.05 | 78.05 | 78.05 | 78.05 | -1.89% | 157,691 |
| Jun 16, 2026 | 82.85 | 82.85 | 79.55 | 79.55 | 79.55 | -3.58% | 290,352 |
| Jun 15, 2026 | 82.20 | 83.70 | 80.10 | 82.50 | 82.50 | 2.87% | 417,818 |
| Jun 12, 2026 | 79.40 | 81.30 | 78.00 | 80.20 | 80.20 | 1.45% | 307,697 |
| Jun 11, 2026 | 78.55 | 81.70 | 78.20 | 79.05 | 79.05 | -1.50% | 335,468 |
| Jun 10, 2026 | 80.10 | 83.70 | 78.55 | 80.25 | 80.25 | 2.16% | 1,211,469 |
| Jun 9, 2026 | 75.05 | 81.95 | 75.05 | 78.55 | 78.55 | 4.73% | 1,169,690 |
| Jun 8, 2026 | 75.00 | 76.25 | 74.05 | 75.00 | 75.00 | -0.13% | 194,953 |
| Jun 5, 2026 | 76.40 | 77.30 | 74.75 | 75.10 | 75.10 | -0.92% | 174,884 |
| Jun 4, 2026 | 76.60 | 77.95 | 75.70 | 75.80 | 75.80 | - | 164,522 |
| Jun 3, 2026 | 77.65 | 77.90 | 75.80 | 75.80 | 75.80 | -2.38% | 225,908 |
| Jun 2, 2026 | 75.70 | 79.55 | 75.70 | 77.65 | 77.65 | 3.53% | 355,467 |
| Jun 1, 2026 | 75.50 | 77.05 | 75.00 | 75.00 | 75.00 | - | 195,656 |
| May 26, 2026 | 76.25 | 76.30 | 74.95 | 75.00 | 75.00 | -0.73% | 107,778 |
| May 25, 2026 | 75.65 | 77.70 | 75.50 | 75.55 | 75.55 | -0.07% | 261,120 |
| May 22, 2026 | 69.65 | 77.50 | 69.65 | 75.60 | 75.60 | 5.81% | 533,166 |
| May 21, 2026 | 75.70 | 76.15 | 71.45 | 71.45 | 71.45 | -5.55% | 210,346 |
| May 20, 2026 | 76.30 | 76.85 | 75.00 | 75.65 | 75.65 | -0.85% | 299,018 |
| May 18, 2026 | 78.00 | 78.30 | 75.75 | 76.30 | 76.30 | -2.18% | 366,545 |
| May 15, 2026 | 79.40 | 79.40 | 77.15 | 78.00 | 78.00 | -1.76% | 276,436 |
| May 14, 2026 | 79.80 | 82.35 | 76.60 | 79.40 | 79.40 | -0.13% | 524,481 |
| May 13, 2026 | 79.65 | 80.50 | 78.10 | 79.50 | 79.50 | 1.27% | 416,371 |
| May 12, 2026 | 79.50 | 80.45 | 78.45 | 78.50 | 78.50 | -1.13% | 405,516 |
| May 11, 2026 | 81.80 | 83.85 | 79.40 | 79.40 | 79.40 | -4.62% | 834,719 |
| May 8, 2026 | 84.45 | 85.75 | 82.80 | 83.25 | 83.25 | -1.65% | 707,030 |
| May 7, 2026 | 83.50 | 85.10 | 83.35 | 84.65 | 84.65 | 1.56% | 576,170 |
| May 6, 2026 | 83.00 | 84.25 | 83.00 | 83.35 | 83.35 | 0.42% | 366,920 |
| May 5, 2026 | 82.50 | 84.50 | 82.25 | 83.00 | 83.00 | 0.61% | 302,158 |
| May 4, 2026 | 83.95 | 85.00 | 81.50 | 82.50 | 82.50 | -1.79% | 511,264 |
| Apr 30, 2026 | 85.60 | 86.20 | 83.80 | 84.00 | 84.00 | -0.77% | 470,912 |
| Apr 29, 2026 | 82.35 | 85.35 | 82.35 | 84.65 | 84.65 | 2.79% | 757,595 |