VESBE: VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8135

CLOSE 0.8129

Low

LOW 0.6395

High

HIGH 1.0873

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.6667	0.7236	0.6646	0.7007
01/02/2018	0.7013	0.7144	0.6777	0.6797
01/03/2018	0.6804	0.6895	0.6797	0.6804
01/04/2018	0.6832	0.6881	0.6819	0.6832
01/07/2018	0.6867	0.6951	0.6846	0.6854
01/08/2018	0.6867	0.6999	0.6804	0.6819
01/09/2018	0.6832	0.6859	0.6729	0.6797
01/10/2018	0.6875	0.6901	0.6797	0.6867
01/11/2018	0.6895	0.6909	0.6819	0.6832
01/14/2018	0.6832	0.6901	0.6722	0.6722
01/15/2018	0.6722	0.6812	0.6611	0.6743
01/16/2018	0.6736	0.6895	0.6736	0.6812
01/17/2018	0.6881	0.6881	0.6756	0.6797
01/18/2018	0.6797	0.6859	0.6693	0.6714
01/21/2018	0.6714	0.6812	0.6707	0.6797
01/22/2018	0.6832	0.7282	0.6797	0.6999
01/23/2018	0.6992	0.7158	0.6909	0.6922
01/24/2018	0.6922	0.6957	0.6791	0.6812
01/25/2018	0.6826	0.6888	0.6812	0.6838
01/28/2018	0.6867	0.7007	0.6859	0.6909
01/29/2018	0.6916	0.704	0.6875	0.6895
01/30/2018	0.693	0.6965	0.6832	0.6832
01/31/2018	0.6838	0.6977	0.6791	0.6826
02/01/2018	0.6854	0.6936	0.6791	0.6826
02/04/2018	0.6791	0.6819	0.6395	0.6707
02/05/2018	0.6638	0.6638	0.6466	0.6549
02/06/2018	0.6624	0.6687	0.6596	0.6596
02/07/2018	0.6616	0.6631	0.6402	0.6423
02/08/2018	0.6729	0.713	0.6659	0.6701
02/11/2018	0.6936	0.7325	0.6832	0.7187
02/12/2018	0.7228	0.7422	0.7068	0.7075
02/13/2018	0.713	0.7236	0.6957	0.6972
02/14/2018	0.7068	0.7193	0.6972	0.7116
02/15/2018	0.7124	0.7373	0.7103	0.7249
02/18/2018	0.7353	0.7373	0.7158	0.7193
02/19/2018	0.7257	0.7359	0.702	0.7054
02/20/2018	0.7144	0.7207	0.7103	0.7199
02/21/2018	0.7215	0.7269	0.7124	0.7215
02/22/2018	0.7228	0.7282	0.7187	0.7249
02/25/2018	0.7359	0.7603	0.7359	0.7395
02/26/2018	0.7408	0.7415	0.7242	0.7249
02/27/2018	0.7262	0.7318	0.7215	0.7276
02/28/2018	0.7282	0.7297	0.711	0.7207
03/01/2018	0.718	0.722	0.7007	0.7075
03/04/2018	0.7103	0.7262	0.7027	0.711
03/05/2018	0.7116	0.7207	0.7054	0.7116
03/06/2018	0.7061	0.7116	0.7027	0.7103
03/07/2018	0.7096	0.7137	0.7061	0.7075
03/08/2018	0.7068	0.7116	0.704	0.7068
03/11/2018	0.7103	0.7152	0.7096	0.7096
03/12/2018	0.7124	0.7124	0.7061	0.7082
03/13/2018	0.7075	0.7525	0.7075	0.7401
03/14/2018	0.7415	0.7575	0.7345	0.7443
03/15/2018	0.7443	0.7525	0.7422	0.7519
03/18/2018	0.7541	0.7783	0.7512	0.7672
03/19/2018	0.7714	0.7748	0.7297	0.7519
03/20/2018	0.7567	0.7699	0.7512	0.7659
03/21/2018	0.7699	0.7859	0.7672	0.7672
03/22/2018	0.756	0.7914	0.7525	0.7851
03/25/2018	0.788	0.7957	0.7845	0.7859
03/26/2018	0.7902	0.8393	0.7775	0.7943
03/27/2018	0.7957	0.8144	0.7824	0.7907
03/28/2018	0.7957	0.7957	0.7845	0.7873
03/29/2018	0.7936	0.799	0.7768	0.7839
04/01/2018	0.7851	0.7922	0.7851	0.788
04/02/2018	0.7907	0.7983	0.7859	0.7964
04/03/2018	0.7978	0.7997	0.7817	0.788
04/04/2018	0.7922	0.8054	0.7851	0.7907
04/05/2018	0.7866	0.7983	0.7851	0.7943
04/08/2018	0.7949	0.7978	0.7553	0.7699
04/09/2018	0.7699	0.7706	0.7325	0.7464
04/10/2018	0.7367	0.756	0.6652	0.7353
04/11/2018	0.7373	0.7401	0.7193	0.7359
04/12/2018	0.7388	0.7422	0.7338	0.7338
04/15/2018	0.7325	0.7575	0.7325	0.7541
04/16/2018	0.756	0.7567	0.7269	0.7395
04/17/2018	0.7282	0.7491	0.7173	0.7491
04/18/2018	0.7491	0.763	0.7367	0.7567
04/19/2018	0.7581	0.7603	0.7491	0.7581
04/23/2018	0.7519	0.7768	0.7318	0.7622
04/24/2018	0.7622	0.763	0.7457	0.7525
04/25/2018	0.7734	0.7887	0.7665	0.7789
04/26/2018	0.7783	0.7845	0.7672	0.7832
04/29/2018	0.7859	0.7887	0.7581	0.763
05/01/2018	0.7637	0.7651	0.7422	0.763
05/02/2018	0.763	0.763	0.7436	0.7499
05/03/2018	0.7519	0.763	0.7415	0.7596
05/06/2018	0.7575	0.7665	0.7491	0.763
05/07/2018	0.7617	0.763	0.7395	0.7401
05/08/2018	0.7353	0.756	0.7282	0.7471
05/09/2018	0.7541	0.7672	0.7422	0.745
05/10/2018	0.7519	0.7699	0.7436	0.7665
05/13/2018	0.763	0.7817	0.7525	0.7694
05/14/2018	0.7962	0.7962	0.7515	0.7617
05/15/2018	0.7617	0.7711	0.7515	0.7711
05/16/2018	0.7711	0.7788	0.7594	0.7602
05/17/2018	0.7602	0.7688	0.753	0.7539
05/20/2018	0.7539	0.764	0.7453	0.7484
05/21/2018	0.7469	0.757	0.746	0.7515
05/22/2018	0.7445	0.753	0.7202	0.735
05/23/2018	0.7405	0.7437	0.7147	0.7202
05/24/2018	0.7264	0.7609	0.7202	0.7258
05/27/2018	0.7303	0.7453	0.7303	0.7453
05/28/2018	0.7561	0.7711	0.7382	0.7561
05/29/2018	0.7617	0.7883	0.7561	0.775
05/30/2018	0.7828	0.8094	0.7672	0.7984
05/31/2018	0.7984	0.8454	0.7984	0.8447
06/03/2018	0.8447	0.8822	0.836	0.8533
06/04/2018	0.8595	0.8627	0.8173	0.8273
06/05/2018	0.8345	0.836	0.7867	0.8205
06/06/2018	0.8267	0.8533	0.811	0.8486
06/07/2018	0.8579	0.869	0.8385	0.8611
06/10/2018	0.8657	0.908	0.8634	0.8955
06/11/2018	0.9002	0.908	0.8752	0.8752
06/12/2018	0.8768	0.9042	0.8768	0.8924
06/13/2018	0.8955	0.8955	0.869	0.8736
06/17/2018	0.8752	0.8752	0.7907	0.8409
06/18/2018	0.8376	0.8447	0.8267	0.8282
06/19/2018	0.8313	0.8533	0.8148	0.8148
06/20/2018	0.8211	0.919	0.8173	0.8924
06/21/2018	0.8932	0.8955	0.8588	0.8728
06/24/2018	0.8886	0.9096	0.8674	0.8886
06/25/2018	0.8917	0.9002	0.876	0.8979
06/26/2018	0.8971	0.9137	0.8939	0.8955
06/27/2018	0.9049	0.9057	0.876	0.8894
06/28/2018	0.9002	0.9002	0.8776	0.8807
07/01/2018	0.8994	0.8994	0.8651	0.8657
07/02/2018	0.8657	0.8752	0.8595	0.8595
07/03/2018	0.8611	0.8696	0.8556	0.8696
07/04/2018	0.8651	0.8939	0.8651	0.8696
07/05/2018	0.8696	0.8752	0.8533	0.8549
07/08/2018	0.8549	0.8752	0.8509	0.8579
07/09/2018	0.8533	0.8556	0.8297	0.836
07/10/2018	0.836	0.836	0.7978	0.8079
07/11/2018	0.8016	0.8157	0.7867	0.8062
07/12/2018	0.8031	0.8173	0.7907	0.8031
07/15/2018	0.8086	0.8181	0.7945	0.8031
07/16/2018	0.8062	0.8297	0.7992	0.825
07/17/2018	0.8259	0.8306	0.811	0.8273
07/18/2018	0.8297	0.8337	0.8118	0.8219
07/19/2018	0.8197	0.8611	0.8142	0.8611
07/22/2018	0.8728	0.8768	0.8501	0.869
07/23/2018	0.869	0.869	0.8142	0.8142
07/24/2018	0.8205	0.836	0.8142	0.8337
07/25/2018	0.8337	0.8525	0.8219	0.8352
07/26/2018	0.8337	0.8345	0.8166	0.8329
07/29/2018	0.8235	0.8579	0.8211	0.8509
07/30/2018	0.8486	0.8657	0.8376	0.8423
07/31/2018	0.9236	0.9448	0.8994	0.908
08/01/2018	0.8822	0.8987	0.8728	0.8909
08/02/2018	0.8971	0.9017	0.8814	0.8814
08/05/2018	0.8807	0.8886	0.8657	0.8712
08/06/2018	0.8696	0.8768	0.8477	0.8516
08/07/2018	0.8431	0.8752	0.8431	0.8719
08/08/2018	0.8682	0.8752	0.8431	0.8556
08/09/2018	0.8376	0.8477	0.7781	0.8297
08/12/2018	0.825	0.825	0.7695	0.7899
08/13/2018	0.8047	0.8259	0.8047	0.8126
08/14/2018	0.8181	0.8243	0.775	0.7788
08/15/2018	0.7907	0.7914	0.7553	0.7695
08/16/2018	0.757	0.7672	0.739	0.7648
08/19/2018	0.7672	0.7804	0.7664	0.7781
08/26/2018	0.7781	0.7954	0.7781	0.7907
08/27/2018	0.7907	0.8376	0.7851	0.8297
08/28/2018	0.8306	0.8313	0.8062	0.8079
08/30/2018	0.8056	0.8118	0.8031	0.8094
09/02/2018	0.8118	0.8273	0.8086	0.8243
09/03/2018	0.8259	0.8313	0.8118	0.8181
09/04/2018	0.8133	0.8205	0.8056	0.8166
09/05/2018	0.8142	0.8211	0.8086	0.8205
09/06/2018	0.8166	0.8197	0.8062	0.8148
09/09/2018	0.8103	0.8205	0.8	0.8024
09/10/2018	0.7984	0.8007	0.7828	0.7914
09/11/2018	0.7922	0.7978	0.7813	0.7813
09/12/2018	0.7867	0.7945	0.7711	0.7945
09/13/2018	0.7954	0.8103	0.7938	0.7938
09/16/2018	0.7891	0.8062	0.7837	0.8007
09/17/2018	0.8016	0.8166	0.8	0.8148
09/18/2018	0.8133	0.8142	0.804	0.807
09/19/2018	0.8031	0.8133	0.7938	0.8031
09/20/2018	0.8024	0.8173	0.7984	0.8007
09/23/2018	0.8007	0.804	0.7938	0.7984
09/24/2018	0.7984	0.8118	0.7984	0.8086
09/25/2018	0.8086	0.8086	0.7813	0.7907
09/26/2018	0.7907	0.7945	0.7828	0.7828
09/27/2018	0.7828	0.8142	0.7804	0.8024
09/30/2018	0.8024	0.8062	0.7962	0.7969
10/01/2018	0.8056	0.8056	0.7844	0.7978
10/02/2018	0.7907	0.7938	0.7844	0.7844
10/03/2018	0.7844	0.7867	0.7672	0.775
10/04/2018	0.775	0.782	0.7602	0.782
10/07/2018	0.7719	0.7899	0.7711	0.7859
10/08/2018	0.7813	0.7907	0.7765	0.7828
10/09/2018	0.7828	0.7851	0.7522	0.7624
10/10/2018	0.7561	0.7765	0.7515	0.764
10/11/2018	0.768	0.7702	0.7507	0.7688
10/14/2018	0.775	0.8094	0.7711	0.7984
10/15/2018	0.8016	0.8118	0.7962	0.8007
10/16/2018	0.8047	0.8047	0.7876	0.7969
10/17/2018	0.7969	0.7969	0.7828	0.7899
10/18/2018	0.7837	0.8369	0.7719	0.8181
10/21/2018	0.8227	0.8509	0.8227	0.8447
10/22/2018	0.8447	0.8619	0.8297	0.8486
10/23/2018	0.8486	0.8657	0.8376	0.8651
10/24/2018	0.8651	0.9017	0.8533	0.8932
10/25/2018	0.8932	0.908	0.8571	0.8932
10/29/2018	0.9323	1.0271	0.9105	0.9981
10/30/2018	1.002	1.0091	0.9519	0.9738
10/31/2018	0.9894	0.9988	0.9535	0.973
11/01/2018	0.9769	1.0208	0.9676	1.0137
11/04/2018	1.02	1.0569	1.0137	1.0152
11/05/2018	1.0176	1.0334	0.9981	1.0208
11/06/2018	1.0317	1.0365	1.0051	1.0129
11/07/2018	1.0098	1.0168	1.0028	1.0114
11/08/2018	1.0137	1.0152	0.9519	0.9769
11/11/2018	0.9786	1.0278	0.9682	1.0146
11/12/2018	1.02	1.0646	1.0044	1.0569
11/13/2018	1.0599	1.0873	1.0326	1.0561
11/14/2018	1.0569	1.0584	1.0223	1.0263
11/15/2018	1.0247	1.0379	0.9841	1.0075
11/18/2018	1.0068	1.0254	0.9948	1.0146
11/19/2018	1.006	1.0334	1.0011	1.006
11/20/2018	1.0028	1.0129	0.9934	0.9981
11/21/2018	0.9973	1.006	0.9801	0.9849
11/22/2018	0.9825	0.9825	0.9519	0.9614
11/25/2018	0.9629	0.9841	0.9574	0.9832
11/26/2018	0.9801	1.016	0.9786	1.0106
11/27/2018	1.0129	1.0309	0.9682	0.9738
11/28/2018	0.9793	0.9863	0.9464	0.9551
11/29/2018	0.9479	0.9691	0.9395	0.9691
12/02/2018	0.9707	0.9715	0.9488	0.9502
12/03/2018	0.9456	0.9691	0.9456	0.9614
12/04/2018	0.9551	0.9629	0.9488	0.9629
12/05/2018	0.9551	0.9621	0.9551	0.9605
12/06/2018	0.9605	0.9793	0.9566	0.9778
12/09/2018	0.9715	0.9808	0.9676	0.9762
12/10/2018	0.9738	0.9769	0.9574	0.9614
12/11/2018	0.9559	0.9651	0.9137	0.9137
12/12/2018	0.9137	0.9488	0.912	0.9386
12/13/2018	0.9316	0.9362	0.912	0.9206
12/16/2018	0.9236	0.9707	0.9229	0.9574
12/17/2018	0.9574	0.9762	0.9197	0.9277
12/18/2018	0.9332	0.9472	0.9221	0.9378
12/19/2018	0.9316	0.9395	0.9236	0.9395
12/20/2018	0.9378	0.9448	0.9277	0.9433
12/23/2018	0.9433	0.9581	0.9355	0.9456
12/24/2018	0.9395	0.9395	0.9213	0.9355
12/25/2018	0.9355	0.9456	0.9253	0.9292
12/26/2018	0.9371	0.9378	0.912	0.9206
12/27/2018	0.9221	0.9316	0.9112	0.9316
12/30/2018	0.9277	0.9511	0.9206	0.9409

Menu

Create your free account now!

VESBE: VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

VESBE: VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High