VESBE
VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş.
15:10:01
6.23 ₺
-0.230 (%-3.56)
Previous Close: 6.46·
Volatility: 3.410
Day Low₺6.23
Day High₺6.45
Market Data
Spot Rate
B:6.22
A:6.23
Week over week (WoW)
-0.64%
Month over month (MoM)
-7.98%
Year to date (YTD)
-20.13%
Year over year (YoY)
-29.07%
VESBE: VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.3385
CLOSE 5.3367
Low
LOW 3.8068
High
HIGH 8.493
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 4.0239 | 4.0239 | 3.9391 | 3.9429 |
| 01/04/2021 | 3.9391 | 3.9391 | 3.8068 | 3.8386 |
| 01/05/2021 | 3.8956 | 3.9745 | 3.8956 | 3.9154 |
| 01/06/2021 | 3.9174 | 4.016 | 3.8917 | 3.9825 |
| 01/07/2021 | 4.0139 | 4.0534 | 3.9449 | 3.9923 |
| 01/10/2021 | 3.9844 | 3.9963 | 3.8996 | 3.9647 |
| 01/11/2021 | 3.9705 | 4.0712 | 3.9332 | 4.0475 |
| 01/12/2021 | 4.1265 | 4.2309 | 4.0633 | 4.0929 |
| 01/13/2021 | 4.0929 | 4.152 | 3.9963 | 3.9983 |
| 01/14/2021 | 3.9588 | 4.0733 | 3.8662 | 3.9154 |
| 01/17/2021 | 3.9352 | 3.9825 | 3.9154 | 3.9745 |
| 01/18/2021 | 3.9943 | 4.1382 | 3.9766 | 4.0929 |
| 01/19/2021 | 4.1126 | 4.2763 | 4.0534 | 4.2409 |
| 01/20/2021 | 4.3277 | 4.5525 | 4.2409 | 4.4263 |
| 01/21/2021 | 4.4282 | 4.5171 | 4.3473 | 4.4085 |
| 01/24/2021 | 4.4854 | 4.5662 | 4.4421 | 4.4479 |
| 01/25/2021 | 4.4933 | 4.7319 | 4.3395 | 4.6689 |
| 01/26/2021 | 4.6648 | 4.7616 | 4.4323 | 4.4519 |
| 01/27/2021 | 4.4263 | 4.7005 | 4.2783 | 4.6648 |
| 01/28/2021 | 4.6039 | 4.9174 | 4.4756 | 4.7557 |
| 01/31/2021 | 4.7793 | 4.8346 | 4.6946 | 4.7043 |
| 02/01/2021 | 4.7103 | 4.9558 | 4.7083 | 4.8326 |
| 02/02/2021 | 4.8326 | 4.8819 | 4.7636 | 4.8819 |
| 02/03/2021 | 4.8918 | 4.9856 | 4.8346 | 4.872 |
| 02/04/2021 | 4.8859 | 4.9953 | 4.8583 | 4.9253 |
| 02/07/2021 | 4.9608 | 5.0989 | 4.9135 | 5.0348 |
| 02/08/2021 | 5.0348 | 5.0791 | 4.8326 | 4.9706 |
| 02/09/2021 | 4.9706 | 4.9706 | 4.805 | 4.8445 |
| 02/10/2021 | 4.8445 | 4.8523 | 4.7675 | 4.8029 |
| 02/11/2021 | 4.7833 | 4.8029 | 4.6552 | 4.7261 |
| 02/14/2021 | 4.7734 | 4.9411 | 4.7537 | 4.9362 |
| 02/15/2021 | 5.0693 | 5.2765 | 4.8365 | 5.015 |
| 02/16/2021 | 5.02 | 5.168 | 4.9608 | 5.015 |
| 02/17/2021 | 5.0396 | 5.0791 | 4.9608 | 5.015 |
| 02/18/2021 | 5.0495 | 5.5132 | 5.0396 | 5.5132 |
| 02/21/2021 | 5.7203 | 5.9865 | 5.3355 | 5.518 |
| 02/22/2021 | 5.5526 | 5.6117 | 5.2765 | 5.306 |
| 02/23/2021 | 5.2714 | 5.5723 | 5.1533 | 5.2074 |
| 02/24/2021 | 5.3849 | 5.4046 | 4.872 | 5.2172 |
| 02/25/2021 | 4.9806 | 5.2123 | 4.9806 | 5.1285 |
| 02/28/2021 | 5.168 | 5.3355 | 5.0842 | 5.2518 |
| 03/01/2021 | 5.2765 | 5.3503 | 5.1777 | 5.2468 |
| 03/02/2021 | 5.2566 | 5.3158 | 5.1926 | 5.1976 |
| 03/03/2021 | 5.168 | 5.3209 | 5.1285 | 5.2765 |
| 03/04/2021 | 5.2566 | 5.2765 | 5.1777 | 5.2665 |
| 03/07/2021 | 5.2913 | 5.3355 | 5.1877 | 5.1926 |
| 03/08/2021 | 5.2123 | 5.3406 | 5.2024 | 5.2714 |
| 03/09/2021 | 5.3849 | 5.4242 | 5.2518 | 5.2665 |
| 03/10/2021 | 5.2962 | 5.3209 | 5.1777 | 5.2271 |
| 03/11/2021 | 5.2172 | 5.2765 | 5.1777 | 5.1976 |
| 03/14/2021 | 5.1976 | 5.2913 | 5.1533 | 5.2222 |
| 03/15/2021 | 5.2714 | 5.74 | 5.2714 | 5.5378 |
| 03/16/2021 | 5.5378 | 5.8484 | 5.3849 | 5.6906 |
| 03/17/2021 | 5.6956 | 5.8682 | 5.5476 | 5.5772 |
| 03/18/2021 | 5.4933 | 5.8928 | 5.449 | 5.4539 |
| 03/21/2021 | 5.0348 | 5.2024 | 4.9095 | 4.9095 |
| 03/22/2021 | 4.8168 | 5.1926 | 4.444 | 5.1136 |
| 03/23/2021 | 5.1187 | 5.3257 | 5.1088 | 5.306 |
| 03/24/2021 | 5.3307 | 5.5082 | 5.2813 | 5.4687 |
| 03/25/2021 | 5.5476 | 5.5723 | 5.2714 | 5.4046 |
| 03/28/2021 | 5.4095 | 5.7646 | 5.4095 | 5.6513 |
| 03/29/2021 | 5.6609 | 5.7203 | 5.5132 | 5.6906 |
| 03/30/2021 | 5.7054 | 6.1147 | 5.7054 | 6.0556 |
| 03/31/2021 | 6.1 | 6.3416 | 6.095 | 6.2726 |
| 04/01/2021 | 6.3219 | 6.6078 | 6.0507 | 6.169 |
| 04/04/2021 | 6.1641 | 6.2726 | 5.9223 | 6.1147 |
| 04/05/2021 | 6.1197 | 6.2429 | 5.9569 | 6.0309 |
| 04/06/2021 | 6.0359 | 6.0654 | 5.74 | 5.9964 |
| 04/07/2021 | 6.0113 | 6.0457 | 5.8287 | 5.8484 |
| 04/08/2021 | 5.8879 | 5.8978 | 5.6364 | 5.7498 |
| 04/11/2021 | 5.7695 | 5.7793 | 5.5673 | 5.6019 |
| 04/12/2021 | 5.6316 | 5.6906 | 5.3307 | 5.6019 |
| 04/13/2021 | 5.5919 | 5.7006 | 5.5575 | 5.6117 |
| 04/14/2021 | 5.6217 | 5.6364 | 5.3849 | 5.4588 |
| 04/15/2021 | 5.4242 | 5.5575 | 5.3355 | 5.4539 |
| 04/18/2021 | 5.4639 | 5.4687 | 5.1629 | 5.4242 |
| 04/19/2021 | 5.4146 | 5.5132 | 5.2271 | 5.4342 |
| 04/20/2021 | 5.4687 | 5.4687 | 5.0299 | 5.3158 |
| 04/21/2021 | 5.1729 | 5.3503 | 5.1285 | 5.2765 |
| 04/25/2021 | 5.2765 | 5.3799 | 5.1777 | 5.2518 |
| 04/26/2021 | 5.2518 | 5.3799 | 5.232 | 5.2962 |
| 04/27/2021 | 5.2962 | 5.3009 | 5.0348 | 5.3009 |
| 04/28/2021 | 5.2468 | 5.3109 | 5.1877 | 5.2123 |
| 04/29/2021 | 5.2074 | 5.3109 | 5.0348 | 5.3009 |
| 05/02/2021 | 5.3209 | 5.3209 | 5.1384 | 5.2369 |
| 05/03/2021 | 5.2369 | 5.2714 | 5.1039 | 5.1285 |
| 05/04/2021 | 5.158 | 5.1777 | 5.0446 | 5.0446 |
| 05/05/2021 | 5.0396 | 5.1285 | 5.0102 | 5.0102 |
| 05/06/2021 | 5.0348 | 5.0546 | 4.876 | 4.9253 |
| 05/09/2021 | 4.946 | 5.015 | 4.9253 | 4.9362 |
| 05/10/2021 | 4.9293 | 4.9856 | 4.8779 | 4.9313 |
| 05/11/2021 | 4.9313 | 4.951 | 4.9115 | 4.951 |
| 05/16/2021 | 4.9706 | 5.0546 | 4.9411 | 4.9856 |
| 05/17/2021 | 5.0102 | 5.1433 | 4.9806 | 5.1187 |
| 05/19/2021 | 5.1136 | 5.1384 | 5.0495 | 5.0595 |
| 05/20/2021 | 5.1088 | 5.2862 | 5.0989 | 5.168 |
| 05/23/2021 | 5.1877 | 5.2518 | 5.1777 | 5.1777 |
| 05/24/2021 | 5.1926 | 5.2862 | 4.9273 | 4.9273 |
| 05/25/2021 | 4.9756 | 5.015 | 4.8623 | 4.9706 |
| 05/26/2021 | 4.9756 | 5.0248 | 4.9313 | 5.0003 |
| 05/27/2021 | 5.0102 | 5.02 | 4.9293 | 5.0052 |
| 05/30/2021 | 5.0329 | 5.1476 | 4.9902 | 5.1424 |
| 05/31/2021 | 5.1576 | 5.1576 | 5.0715 | 5.0715 |
| 06/01/2021 | 5.0573 | 5.0715 | 5.0127 | 5.0127 |
| 06/02/2021 | 5.0167 | 5.0654 | 4.9233 | 4.9436 |
| 06/03/2021 | 4.9436 | 4.9863 | 4.8686 | 4.9863 |
| 06/06/2021 | 4.9679 | 5.0817 | 4.9294 | 5.0817 |
| 06/07/2021 | 5.0917 | 5.1222 | 5.0207 | 5.0451 |
| 06/08/2021 | 5.0451 | 5.0533 | 4.97 | 4.9781 |
| 06/09/2021 | 4.9781 | 4.9963 | 4.9396 | 4.9598 |
| 06/10/2021 | 4.9518 | 4.9802 | 4.9153 | 4.9153 |
| 06/13/2021 | 4.9315 | 4.9335 | 4.8057 | 4.8098 |
| 06/14/2021 | 4.8098 | 4.8118 | 4.6921 | 4.755 |
| 06/15/2021 | 4.7611 | 4.7672 | 4.7023 | 4.7042 |
| 06/16/2021 | 4.6962 | 4.6962 | 4.5805 | 4.5947 |
| 06/17/2021 | 4.6089 | 4.6637 | 4.5095 | 4.5217 |
| 06/20/2021 | 4.5155 | 4.6901 | 4.4426 | 4.617 |
| 06/21/2021 | 4.6414 | 4.8179 | 4.6394 | 4.7875 |
| 06/22/2021 | 4.8118 | 4.8829 | 4.7267 | 4.7977 |
| 06/23/2021 | 4.8544 | 4.8586 | 4.7651 | 4.7855 |
| 06/24/2021 | 4.7875 | 4.8139 | 4.7267 | 4.7267 |
| 06/27/2021 | 4.7306 | 4.7571 | 4.6333 | 4.6657 |
| 06/28/2021 | 4.6921 | 4.7042 | 4.5542 | 4.6962 |
| 06/29/2021 | 4.7801 | 4.7801 | 4.684 | 4.7259 |
| 06/30/2021 | 4.7299 | 4.8703 | 4.7216 | 4.8032 |
| 07/01/2021 | 4.8179 | 4.8744 | 4.7885 | 4.8095 |
| 07/04/2021 | 4.8095 | 4.979 | 4.8054 | 4.9163 |
| 07/05/2021 | 4.9163 | 4.9309 | 4.8744 | 4.8744 |
| 07/06/2021 | 4.8744 | 4.9414 | 4.8723 | 4.933 |
| 07/07/2021 | 4.9266 | 4.9538 | 4.7801 | 4.8303 |
| 07/08/2021 | 4.8303 | 4.8409 | 4.7069 | 4.7885 |
| 07/11/2021 | 4.7906 | 4.8222 | 4.7489 | 4.7822 |
| 07/12/2021 | 4.7906 | 4.8075 | 4.7321 | 4.7614 |
| 07/13/2021 | 4.7656 | 4.8325 | 4.7614 | 4.8054 |
| 07/15/2021 | 4.8011 | 4.8492 | 4.772 | 4.7906 |
| 07/18/2021 | 4.8011 | 4.8618 | 4.7698 | 4.8513 |
| 07/25/2021 | 4.8513 | 4.9684 | 4.8471 | 4.9373 |
| 07/26/2021 | 4.9373 | 4.9874 | 4.9078 | 4.9163 |
| 07/27/2021 | 4.912 | 4.9245 | 4.7781 | 4.7781 |
| 07/28/2021 | 4.7906 | 4.8471 | 4.7906 | 4.8471 |
| 07/29/2021 | 4.8733 | 5.0158 | 4.8584 | 5.0158 |
| 08/01/2021 | 5.1236 | 5.1755 | 5.0158 | 5.0504 |
| 08/02/2021 | 5.0504 | 5.0546 | 4.9511 | 5.0072 |
| 08/03/2021 | 5.0072 | 5.0676 | 5.0072 | 5.0266 |
| 08/04/2021 | 5.0158 | 5.0504 | 5.0072 | 5.0266 |
| 08/05/2021 | 5.0287 | 5.0374 | 4.9682 | 4.9856 |
| 08/08/2021 | 4.9879 | 5.0632 | 4.9856 | 5.0072 |
| 08/09/2021 | 5.0137 | 5.0417 | 5.005 | 5.0095 |
| 08/10/2021 | 5.0095 | 5.0266 | 4.9532 | 4.9618 |
| 08/11/2021 | 4.9705 | 5.0741 | 4.9705 | 5.0741 |
| 08/12/2021 | 5.0676 | 5.1625 | 5.0417 | 5.0912 |
| 08/15/2021 | 5.0999 | 5.1236 | 5.0632 | 5.0632 |
| 08/16/2021 | 5.0806 | 5.1388 | 5.0676 | 5.1087 |
| 08/17/2021 | 5.1193 | 5.1992 | 5.0611 | 5.0806 |
| 08/18/2021 | 5.0741 | 5.0741 | 4.9555 | 5.0331 |
| 08/19/2021 | 5.0287 | 5.0785 | 5.005 | 5.0719 |
| 08/22/2021 | 5.5768 | 5.5768 | 5.3912 | 5.5768 |
| 08/23/2021 | 5.6845 | 5.8896 | 5.3934 | 5.3934 |
| 08/24/2021 | 5.4257 | 5.5606 | 5.2596 | 5.2705 |
| 08/25/2021 | 5.2898 | 5.3221 | 5.1777 | 5.1839 |
| 08/26/2021 | 5.1906 | 5.3394 | 5.1561 | 5.2553 |
| 08/30/2021 | 5.2855 | 5.3437 | 5.2229 | 5.2617 |
| 08/31/2021 | 5.2855 | 5.3394 | 5.253 | 5.3135 |
| 09/01/2021 | 5.3201 | 5.3416 | 5.2272 | 5.253 |
| 09/02/2021 | 5.253 | 5.2553 | 5.1884 | 5.2186 |
| 09/05/2021 | 5.2207 | 5.2403 | 5.1992 | 5.2121 |
| 09/06/2021 | 5.2272 | 5.3394 | 5.2014 | 5.2036 |
| 09/07/2021 | 5.2121 | 5.2423 | 5.1259 | 5.1344 |
| 09/08/2021 | 5.1259 | 5.1839 | 5.0891 | 5.1647 |
| 09/09/2021 | 5.1668 | 5.1927 | 5.1388 | 5.1517 |
| 09/12/2021 | 5.1561 | 5.2078 | 5.1453 | 5.1777 |
| 09/13/2021 | 5.1884 | 5.3394 | 5.1798 | 5.3028 |
| 09/14/2021 | 5.3049 | 5.5013 | 5.2617 | 5.4365 |
| 09/15/2021 | 5.4582 | 5.4797 | 5.2789 | 5.2942 |
| 09/16/2021 | 5.3049 | 5.3825 | 5.2403 | 5.2747 |
| 09/19/2021 | 5.2272 | 5.2272 | 5.1453 | 5.1777 |
| 09/20/2021 | 5.1992 | 5.2036 | 5.087 | 5.1409 |
| 09/21/2021 | 5.1539 | 5.2316 | 5.1539 | 5.2252 |
| 09/22/2021 | 5.2272 | 5.3069 | 5.1755 | 5.2553 |
| 09/23/2021 | 5.2358 | 5.2639 | 5.1734 | 5.2639 |
| 09/26/2021 | 5.2963 | 5.3394 | 5.2553 | 5.3394 |
| 09/27/2021 | 5.3394 | 5.3546 | 5.2789 | 5.3221 |
| 09/28/2021 | 5.3307 | 5.3847 | 5.3028 | 5.3069 |
| 09/29/2021 | 5.3092 | 5.3201 | 5.2207 | 5.2789 |
| 09/30/2021 | 5.2488 | 5.2639 | 5.1884 | 5.2229 |
| 10/03/2021 | 5.2272 | 5.2338 | 5.169 | 5.2078 |
| 10/04/2021 | 5.2056 | 5.2056 | 5.1259 | 5.1259 |
| 10/05/2021 | 5.1259 | 5.1453 | 4.9641 | 4.9942 |
| 10/06/2021 | 5.018 | 5.0654 | 5.0158 | 5.0266 |
| 10/07/2021 | 5.1561 | 5.1668 | 4.9856 | 5.0482 |
| 10/10/2021 | 5.1129 | 5.1129 | 5.0482 | 5.0719 |
| 10/11/2021 | 5.0568 | 5.0785 | 5.0353 | 5.0482 |
| 10/12/2021 | 5.0568 | 5.0827 | 4.9727 | 5.0115 |
| 10/13/2021 | 4.9879 | 5.0222 | 4.9597 | 5.0029 |
| 10/14/2021 | 4.9942 | 5.0266 | 4.9682 | 5.0266 |
| 10/17/2021 | 5.0266 | 5.0525 | 5.005 | 5.0095 |
| 10/18/2021 | 5.0137 | 5.0632 | 5.0137 | 5.0395 |
| 10/19/2021 | 5.0395 | 5.1647 | 5.0353 | 5.1647 |
| 10/20/2021 | 5.0546 | 5.3286 | 4.9985 | 5.3286 |
| 10/21/2021 | 5.3201 | 5.4743 | 5.2272 | 5.4473 |
| 10/24/2021 | 5.4139 | 5.8135 | 5.2685 | 5.4866 |
| 10/25/2021 | 5.5592 | 5.5955 | 5.4683 | 5.55 |
| 10/26/2021 | 5.5592 | 5.65 | 5.4955 | 5.5955 |
| 10/27/2021 | 5.6045 | 5.6045 | 5.5409 | 5.5863 |
| 10/31/2021 | 5.5863 | 5.5955 | 5.5047 | 5.5047 |
| 11/01/2021 | 5.5138 | 5.5228 | 5.4139 | 5.4592 |
| 11/02/2021 | 5.4502 | 5.4774 | 5.1866 | 5.3865 |
| 11/03/2021 | 5.4411 | 5.4955 | 5.3956 | 5.4774 |
| 11/04/2021 | 5.4774 | 5.6136 | 5.4411 | 5.55 |
| 11/07/2021 | 5.5773 | 5.6227 | 5.5409 | 5.5592 |
| 11/08/2021 | 5.5863 | 5.6772 | 5.5318 | 5.5863 |
| 11/09/2021 | 5.5681 | 5.7317 | 5.5138 | 5.7045 |
| 11/10/2021 | 5.6863 | 5.7862 | 5.65 | 5.6954 |
| 11/11/2021 | 5.7045 | 5.9315 | 5.7045 | 5.9315 |
| 11/14/2021 | 5.986 | 6.4493 | 5.9678 | 6.2676 |
| 11/15/2021 | 6.2676 | 6.313 | 6.095 | 6.2131 |
| 11/16/2021 | 6.204 | 6.3585 | 6.1769 | 6.2676 |
| 11/17/2021 | 6.2676 | 6.4403 | 6.1858 | 6.3222 |
| 11/18/2021 | 6.3493 | 6.5219 | 6.2766 | 6.3949 |
| 11/21/2021 | 6.4675 | 6.5039 | 6.3493 | 6.4493 |
| 11/22/2021 | 6.4493 | 6.9943 | 6.3857 | 6.7582 |
| 11/23/2021 | 6.8127 | 7.0307 | 6.5765 | 6.7127 |
| 11/24/2021 | 6.7672 | 6.8035 | 6.5583 | 6.631 |
| 11/25/2021 | 6.6037 | 6.6037 | 6.3676 | 6.5039 |
| 11/28/2021 | 6.5039 | 6.5946 | 6.413 | 6.5946 |
| 11/29/2021 | 6.5946 | 6.6128 | 6.4766 | 6.5583 |
| 11/30/2021 | 6.5946 | 6.7672 | 6.5855 | 6.7672 |
| 12/01/2021 | 6.7946 | 6.8399 | 6.7308 | 6.7672 |
| 12/02/2021 | 6.7946 | 6.9216 | 6.7764 | 6.8309 |
| 12/05/2021 | 6.8671 | 7.0125 | 6.8671 | 6.9216 |
| 12/06/2021 | 6.9761 | 6.9852 | 6.8671 | 6.9488 |
| 12/07/2021 | 7.0034 | 7.2032 | 6.9943 | 7.0942 |
| 12/08/2021 | 7.1397 | 7.3577 | 7.1124 | 7.1669 |
| 12/09/2021 | 7.1761 | 7.2395 | 6.9852 | 7.1761 |
| 12/12/2021 | 7.2576 | 7.4485 | 7.2395 | 7.3303 |
| 12/13/2021 | 7.3758 | 7.5211 | 7.3031 | 7.4576 |
| 12/14/2021 | 7.5483 | 7.5756 | 7.294 | 7.294 |
| 12/15/2021 | 7.3485 | 7.9208 | 7.294 | 7.8119 |
| 12/16/2021 | 8.0025 | 8.493 | 7.0852 | 7.4212 |
| 12/19/2021 | 7.0761 | 7.7937 | 6.7854 | 7.4394 |
| 12/20/2021 | 7.8027 | 8.0388 | 6.7037 | 6.7037 |
| 12/21/2021 | 6.5855 | 7.1488 | 6.3766 | 6.849 |
| 12/22/2021 | 7.0488 | 7.1397 | 6.4493 | 6.9034 |
| 12/23/2021 | 6.967 | 7.0942 | 6.8761 | 7.0942 |
| 12/26/2021 | 7.1397 | 7.2576 | 6.9307 | 7.0579 |
| 12/27/2021 | 7.1034 | 7.1306 | 6.8671 | 6.9398 |
| 12/28/2021 | 6.9398 | 7.1669 | 6.7308 | 7.1306 |
| 12/29/2021 | 7.1941 | 7.2487 | 7.0125 | 7.2395 |
| 12/30/2021 | 7.2395 | 7.4939 | 7.0215 | 7.1578 |