Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S. (IST:VAKKO)
Turkey · Delayed Price · Currency is TRY 46.56
+0.52 (1.13%)
Oct 28, 2026, 12:38 PM GMT+3
IST:VAKKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 46.04 | 46.80 | 45.54 | 46.56 | 46.56 | 1.13% | 40,643 |
| Oct 27, 2026 | 46.02 | 46.50 | 44.76 | 46.04 | 46.04 | 0.04% | 132,884 |
| Oct 26, 2026 | 46.62 | 46.98 | 45.02 | 46.02 | 46.02 | -1.29% | 97,809 |
| Oct 23, 2026 | 46.48 | 46.64 | 44.18 | 46.62 | 46.62 | 0.30% | 141,220 |
| Oct 22, 2026 | 46.30 | 46.98 | 45.62 | 46.48 | 46.48 | -0.51% | 121,566 |
| Oct 21, 2026 | 49.96 | 49.96 | 46.32 | 46.72 | 46.72 | -3.79% | 273,571 |
| Oct 20, 2026 | 47.02 | 49.72 | 47.02 | 48.56 | 48.56 | 0.96% | 106,078 |
| Oct 19, 2026 | 50.60 | 51.10 | 48.08 | 48.10 | 48.10 | -3.80% | 251,231 |
| Oct 16, 2026 | 54.60 | 54.60 | 49.02 | 50.00 | 50.00 | -7.58% | 267,449 |
| Oct 15, 2026 | 54.50 | 55.20 | 52.50 | 54.10 | 54.10 | -0.73% | 107,226 |
| Oct 14, 2026 | 56.40 | 56.40 | 54.50 | 54.50 | 54.50 | -2.59% | 91,680 |
| Oct 13, 2026 | 56.15 | 56.90 | 55.45 | 55.95 | 55.95 | -0.27% | 145,118 |
| Oct 12, 2026 | 58.95 | 59.10 | 56.10 | 56.10 | 56.10 | -3.44% | 83,209 |
| Oct 9, 2026 | 58.05 | 59.90 | 58.05 | 58.10 | 58.10 | 0.17% | 57,680 |
| Oct 8, 2026 | 58.60 | 59.35 | 57.05 | 58.00 | 58.00 | -1.02% | 78,562 |
| Oct 7, 2026 | 60.00 | 60.50 | 57.90 | 58.60 | 58.60 | -2.33% | 95,367 |
| Oct 6, 2026 | 62.10 | 62.35 | 59.60 | 60.00 | 60.00 | -3.38% | 170,058 |
| Oct 5, 2026 | 61.05 | 65.00 | 60.85 | 62.10 | 62.10 | 2.56% | 194,494 |
| Oct 2, 2026 | 61.05 | 62.15 | 60.10 | 60.55 | 60.55 | 1.09% | 64,877 |
| Oct 1, 2026 | 59.05 | 62.30 | 59.05 | 59.90 | 59.90 | 2.74% | 158,807 |
| Sep 30, 2026 | 60.05 | 60.70 | 58.30 | 58.30 | 58.30 | -2.83% | 83,269 |
| Sep 29, 2026 | 57.95 | 63.95 | 57.45 | 60.00 | 60.00 | 2.56% | 250,214 |
| Sep 28, 2026 | 62.35 | 62.35 | 58.50 | 58.50 | 58.50 | -6.25% | 206,514 |
| Sep 25, 2026 | 62.15 | 63.30 | 61.70 | 62.40 | 62.40 | 0.40% | 73,662 |
| Sep 24, 2026 | 63.85 | 67.05 | 62.05 | 62.15 | 62.15 | -2.66% | 171,380 |
| Sep 23, 2026 | 65.05 | 66.00 | 63.75 | 63.85 | 63.85 | -1.01% | 92,954 |
| Sep 22, 2026 | 63.05 | 65.40 | 61.95 | 64.50 | 64.50 | 2.38% | 103,893 |
| Sep 21, 2026 | 63.40 | 69.55 | 60.25 | 63.00 | 63.00 | -0.40% | 226,928 |
| Sep 18, 2026 | 65.10 | 65.80 | 62.10 | 63.25 | 63.25 | -2.84% | 113,349 |
| 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 |