Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
VESTEL ELEKTRONİK SANAYİ VE TİCARET A.Ş. (VESTL)
VESTL
VESTEL ELEKTRONİK SANAYİ VE TİCARET A.Ş. (VESTL)
17.260 ₺
-0.740 (%-4.11)
Overview
Technicals
Financial Statements
Comments
Archive

VESTL: VESTEL ELEKTRONİK SANAYİ VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for VESTEL ELEKTRONİK SANAYİ VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 42.7707
CLOSE 42.5953

Low

LOW 28.36

High

HIGH 73.15
DATE OPEN HIGH LOW CLOSE
01/01/2025 71.05 73.05 68.9 71.95
01/02/2025 72.05 72.5 70.7 71.4
01/05/2025 71.7 73.15 71.6 72.05
01/06/2025 71.85 72.15 70.25 70.65
01/07/2025 70 71.15 68.7 68.95
01/08/2025 69.15 70 68.8 69.5
01/09/2025 69.55 72.6 69.1 70.8
01/12/2025 70.95 71.15 66.35 66.95
01/13/2025 67.45 67.8 64.1 64.2
01/14/2025 64.4 65.1 62.4 65.1
01/15/2025 65.75 66.1 63.75 65
01/16/2025 64.8 65.75 64.5 65.35
01/19/2025 65.45 65.9 64 64.35
01/20/2025 64.15 65.35 63.5 63.5
01/21/2025 63.7 65.8 62.9 65.8
01/22/2025 65.8 66.2 65 65.1
01/23/2025 65.1 65.9 64.45 65.8
01/26/2025 65.3 65.8 63.5 63.85
01/27/2025 63.85 64.7 63.6 64.05
01/28/2025 64.15 64.65 62.6 62.7
01/29/2025 62.85 63.9 62.75 62.75
01/30/2025 62.85 63.1 59.8 61.35
02/02/2025 60.75 61 59.3 59.55
02/03/2025 59.75 60.95 59 59.7
02/04/2025 60 61.5 58 59.45
02/05/2025 59.55 60.7 59.3 59.45
02/06/2025 59.5 61 59.4 60.3
02/09/2025 60.4 61.9 60.4 61
02/10/2025 60.6 61.05 59.75 61.05
02/11/2025 60.95 61.6 60.05 60.25
02/12/2025 60.45 61.45 60.45 61.15
02/13/2025 63.2 63.3 60.6 60.6
02/16/2025 60.7 61.15 59.85 60.15
02/17/2025 60 60.65 59.05 60.45
02/18/2025 60.45 60.65 58.05 58.3
02/19/2025 58.35 59.45 58.3 59
02/20/2025 59.15 59.9 56.8 57.25
02/23/2025 57.8 59.4 57.65 58.25
02/24/2025 57.95 58.25 56.35 56.55
02/25/2025 56.4 57.2 55.9 56.6
02/26/2025 56.4 57.55 56.05 57.4
02/27/2025 57 57.7 55.75 55.95
03/02/2025 55.65 56.45 54.75 55.3
03/03/2025 55.3 56.3 54.95 55.95
03/04/2025 56.3 58 56.3 57.85
03/05/2025 58.4 60.25 58 60.2
03/06/2025 60.4 61.75 60.25 61.4
03/09/2025 61.4 62.1 60.45 60.85
03/10/2025 58.95 59 56.9 57.95
03/11/2025 58.35 59.1 57.35 58.4
03/12/2025 58.4 60.8 58.4 60.2
03/13/2025 60.5 61.05 59.55 59.95
03/16/2025 60.25 61.25 60 60.4
03/17/2025 60.2 60.25 58.45 58.85
03/18/2025 55.1 56.75 53 53
03/19/2025 52.9 54.25 51 51.95
03/20/2025 51.55 51.9 46.76 46.76
03/23/2025 47.22 48.76 45.16 48.38
03/24/2025 48.82 51.05 48.56 50.65
03/25/2025 49.54 50.05 48.2 49.38
03/26/2025 49.7 50.65 48.44 48.52
03/27/2025 48.6 49.48 47.64 48.92
04/01/2025 48.9 49.6 47.76 47.76
04/02/2025 47.76 49.08 47.76 48.2
04/03/2025 48.08 48.54 47.08 47.6
04/06/2025 45.96 48.08 45.36 47.82
04/07/2025 48.5 50.25 48.24 48.3
04/08/2025 47.7 48.42 47.38 47.94
04/09/2025 49.28 49.5 47.34 47.34
04/10/2025 47.38 47.64 46.44 47
04/13/2025 47.4 47.76 47.24 47.3
04/14/2025 47.3 47.92 46.28 46.48
04/15/2025 46 46.14 45.02 45.78
04/16/2025 45.5 46.46 44.8 46.1
04/17/2025 46.24 46.88 44.94 45.5
04/20/2025 45.48 46.3 45.02 46.14
04/21/2025 46.14 46.4 44.78 44.82
04/23/2025 44.9 45.22 43.52 44.88
04/24/2025 44.9 45.66 44.4 44.54
04/27/2025 44.6 45 43.28 43.28
04/28/2025 43.28 43.5 41.8 41.94
04/29/2025 41.94 42.06 40.08 40.38
05/01/2025 40.46 41.42 40.46 41.1
05/04/2025 41.2 42.7 40.58 42.46
05/05/2025 42.24 42.78 41.34 41.36
05/06/2025 41.36 41.82 39.36 39.66
05/07/2025 39.8 41.3 39.56 40.96
05/08/2025 40.84 41.5 40.7 41.5
05/11/2025 42 43.46 42 43.2
05/12/2025 42.4 44.06 41 43.14
05/13/2025 43.14 43.76 42.22 43.16
05/14/2025 43.14 43.58 41 41.1
05/15/2025 41.04 42.1 40.88 41.8
05/19/2025 41.8 42.4 40.5 41.22
05/20/2025 40.78 41.04 38.62 38.88
05/21/2025 38.9 40.5 38.42 39.8
05/22/2025 39.8 39.9 38.22 38.74
05/25/2025 38.7 39.5 37.98 38.24
05/26/2025 38.26 38.44 36.48 37.26
05/27/2025 37.26 37.54 36.48 37
05/28/2025 37.1 37.4 36.04 36.18
05/29/2025 36.16 36.16 33.12 33.12
06/01/2025 33.04 33.74 32.62 33.06
06/02/2025 33.38 34.8 33.38 34.2
06/03/2025 34.2 35.12 34.02 34.94
06/04/2025 34.64 34.84 34.26 34.8
06/09/2025 34.82 35.5 34.7 35.22
06/10/2025 35.22 35.94 34.92 35.28
06/11/2025 34.98 34.98 33.48 34.18
06/12/2025 32.88 33 31.32 32.76
06/15/2025 32.8 33.48 32.3 33.18
06/16/2025 33.06 33.46 32.62 32.9
06/17/2025 32.54 33.32 32.08 32.72
06/18/2025 33 33.3 32.08 32.18
06/19/2025 32.4 33.12 32.36 32.44
06/22/2025 32 32.2 31.66 31.76
06/23/2025 32.82 33.68 32.62 33.3
06/24/2025 33.68 34.1 32.74 32.9
06/25/2025 32.92 34.3 32.92 33.68
06/26/2025 33.7 34.1 32.3 32.86
06/29/2025 32.96 34.44 32.62 34.32
06/30/2025 34.36 36.18 34.02 35.9
07/01/2025 35.96 36.96 35.44 35.86
07/02/2025 36.22 36.68 35.96 36.5
07/03/2025 36.5 36.68 35.42 36.5
07/06/2025 35.86 35.98 35.06 35.32
07/07/2025 35.38 35.74 34.44 35
07/08/2025 34.9 35.94 34.78 35.86
07/09/2025 36.08 36.64 36.08 36.26
07/10/2025 36.46 38.36 35.84 37.3
07/13/2025 37.28 37.84 35.84 36.06
07/15/2025 36.06 36.56 34.88 35.58
07/16/2025 35.74 36.98 35.74 36.76
07/17/2025 36.66 37.78 36.44 37.26
07/20/2025 37.36 38.16 37.36 37.98
07/21/2025 38 40.2 37.82 39.06
07/22/2025 39.16 39.34 38.24 38.6
07/23/2025 38.66 39.48 38.48 38.86
07/24/2025 38.9 39.04 37.98 38.38
07/27/2025 38.5 38.56 37.52 37.88
07/28/2025 37.7 38.26 37.42 37.8
07/29/2025 37.76 39.1 37.5 38.2
07/30/2025 38.26 38.6 37.88 38.1
07/31/2025 38 39.78 37.8 39.7
08/03/2025 39.96 40.04 39.02 39.42
08/04/2025 39.6 39.62 39.04 39.12
08/05/2025 39.1 39.66 38.88 39.34
08/06/2025 39.5 39.98 38.98 38.98
08/07/2025 39.06 39.26 38.58 38.58
08/10/2025 38.74 39.04 38.4 38.64
08/11/2025 38.64 38.76 37.76 37.84
08/12/2025 37.86 38.08 37.56 37.72
08/13/2025 37.72 38.58 37.4 37.96
08/14/2025 37.6 39.42 37.32 39.08
08/17/2025 39.14 40 39.06 39.3
08/18/2025 39.4 40.22 38.3 38.52
08/19/2025 36.6 39.5 36.26 38.9
08/20/2025 39.16 40.56 39.08 39.84
08/21/2025 39.94 40.48 39.22 40
08/24/2025 40.5 41.1 39.92 41.1
08/25/2025 41.3 41.98 40.34 40.68
08/26/2025 40.8 41.2 40.3 40.76
08/27/2025 40.76 44.2 40.76 43.08
08/28/2025 43.1 46 42.1 42.3
08/31/2025 42.36 42.6 41.06 41.64
09/01/2025 41.72 41.96 38.66 39.74
09/02/2025 39.74 39.96 38.56 38.82
09/03/2025 38.82 39.2 38.48 38.68
09/04/2025 38.84 39.42 37.56 37.86
09/07/2025 37.12 37.3 36.28 36.28
09/08/2025 36.32 37.7 36.32 36.96
09/09/2025 37.32 37.5 36.58 37.28
09/10/2025 37.18 38 36.62 36.66
09/11/2025 36.68 37.28 36.08 36.92
09/14/2025 36.92 39.24 36.16 39
09/15/2025 39.2 39.86 38.66 39.86
09/16/2025 40 40.24 39.44 39.8
09/17/2025 39.9 40.4 38.8 39.2
09/18/2025 39.02 39.62 38.4 39.3
09/21/2025 39.9 40.3 39.66 39.96
09/22/2025 39.7 40.24 39.26 39.26
09/23/2025 39.34 40 38.66 39.54
09/24/2025 39.78 40.02 38.7 38.74
09/25/2025 38.9 38.96 37.72 38.04
09/28/2025 37.2 37.68 36.28 36.5
09/29/2025 36.68 36.68 35.5 36.4
09/30/2025 36.28 36.94 35.42 36.68
10/01/2025 36.68 37.24 35.54 36.04
10/02/2025 36.2 36.58 35.34 35.42
10/05/2025 35.58 35.6 34.46 35
10/06/2025 34.86 35.02 34.3 34.52
10/07/2025 34.52 34.74 33.62 33.8
10/08/2025 34.14 34.5 33.28 33.52
10/09/2025 33.66 34.04 33.04 33.46
10/12/2025 33.1 33.22 32 32.42
10/13/2025 32.62 32.7 31.42 31.82
10/14/2025 31.9 32.78 31.9 32.5
10/15/2025 32.5 33.18 32.18 32.2
10/16/2025 32.2 32.7 31 32.18
10/19/2025 32.22 32.5 31.6 32.46
10/20/2025 32.46 32.8 32 32.46
10/21/2025 32.54 32.82 31.88 31.98
10/22/2025 32 32.6 31.78 32.02
10/23/2025 32.14 33.56 32.14 33.3
10/26/2025 33.36 33.62 32.72 33.2
10/27/2025 33 33.4 32.62 33.06
10/29/2025 33.1 33.7 33.08 33.1
10/30/2025 33.2 33.38 32.68 33.32
11/02/2025 33.56 34.8 33.56 34.14
11/03/2025 34 34.3 33.6 33.92
11/04/2025 33.92 34.38 33.56 34.2
11/05/2025 34.34 34.34 33.8 34.2
11/06/2025 34.14 34.14 32.82 33.3
11/09/2025 33.3 33.56 32.52 32.66
11/10/2025 32.02 32.6 30.42 30.84
11/11/2025 31.08 31.38 30.06 30.06
11/12/2025 30.1 30.42 29.84 29.94
11/13/2025 29.94 30.06 29.38 29.88
11/16/2025 30.1 30.74 30.06 30.42
11/17/2025 30.42 30.62 30 30.3
11/18/2025 30.44 30.74 30.24 30.48
11/19/2025 30.62 30.94 30.32 30.7
11/20/2025 30.7 30.86 30.32 30.84
11/23/2025 31.76 33.92 31.76 33.92
11/24/2025 34.94 36.32 33.74 35.2
11/25/2025 34.8 34.94 33.3 33.3
11/26/2025 33.5 33.84 32.9 33.14
11/27/2025 33.14 33.68 31.88 32.1
11/30/2025 32.16 33.22 31.94 32.96
12/01/2025 32.8 33.38 32.26 32.5
12/02/2025 32.5 32.84 32.12 32.2
12/03/2025 32.26 32.88 31.94 32.16
12/04/2025 32.16 32.5 32.02 32.46
12/07/2025 32.66 34.56 32.66 33.12
12/08/2025 33.14 33.58 32.82 33.24
12/09/2025 33.44 33.6 32.36 32.44
12/10/2025 32.5 32.8 32.46 32.6
12/11/2025 32.66 33.18 32.5 32.64
12/14/2025 32.9 33.02 30.68 31
12/15/2025 31.12 31.12 30.6 30.78
12/16/2025 30.78 31.4 30.64 30.78
12/17/2025 30.96 31.02 30.52 30.86
12/18/2025 30.8 31 30.24 31
12/21/2025 31 31 30.2 30.3
12/22/2025 30.16 30.42 29.9 30.04
12/23/2025 30.1 30.24 29.9 29.94
12/24/2025 30.16 30.52 29.96 30
12/25/2025 30.06 30.08 29.54 29.64
12/28/2025 29.7 29.78 29 29.04
12/29/2025 29.2 29.2 28.36 28.64
12/30/2025 28.82 29.18 28.68 28.7