VESTL
VESTEL ELEKTRONİK SANAYİ VE TİCARET A.Ş.
15:10:01
24.3 ₺
-1.200 (%-4.71)
Previous Close: 25.5·
Volatility: 3.920
Day Low₺24.3
Day High₺25.3
Market Data
Spot Rate
B:24.3
A:24.48
Week over week (WoW)
-0.65%
Month over month (MoM)
-7.81%
Year to date (YTD)
-15.33%
Year over year (YoY)
-25.73%
VESTL: VESTEL ELEKTRONİK SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.9889
CLOSE 5.97
Low
LOW 5.2445
High
HIGH 9.3157
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 5.3075 | 5.3547 | 5.2681 | 5.2839 |
| 06/20/2017 | 5.2839 | 5.2839 | 5.2445 | 5.2524 |
| 06/21/2017 | 5.2603 | 5.3075 | 5.2603 | 5.2997 |
| 06/22/2017 | 5.3155 | 5.3312 | 5.2839 | 5.2917 |
| 06/27/2017 | 5.2839 | 5.3547 | 5.2839 | 5.339 |
| 06/28/2017 | 5.3627 | 5.3705 | 5.2917 | 5.2997 |
| 06/29/2017 | 5.3155 | 5.4336 | 5.3075 | 5.4098 |
| 07/02/2017 | 5.4413 | 5.4887 | 5.4021 | 5.4021 |
| 07/03/2017 | 5.4098 | 5.4729 | 5.4021 | 5.4729 |
| 07/04/2017 | 5.4965 | 5.5359 | 5.4098 | 5.4098 |
| 07/05/2017 | 5.4256 | 5.4729 | 5.3705 | 5.3705 |
| 07/06/2017 | 5.3863 | 5.3941 | 5.3232 | 5.3312 |
| 07/09/2017 | 5.3705 | 5.465 | 5.3705 | 5.465 |
| 07/10/2017 | 5.4572 | 5.5044 | 5.4493 | 5.4887 |
| 07/11/2017 | 5.5123 | 5.5516 | 5.4572 | 5.4808 |
| 07/12/2017 | 5.5044 | 5.5753 | 5.4965 | 5.5123 |
| 07/13/2017 | 5.528 | 5.5516 | 5.4887 | 5.5201 |
| 07/16/2017 | 5.5359 | 5.6382 | 5.5123 | 5.6305 |
| 07/17/2017 | 5.6382 | 5.6933 | 5.5831 | 5.662 |
| 07/18/2017 | 5.6855 | 5.7328 | 5.6855 | 5.6855 |
| 07/19/2017 | 5.6933 | 5.7013 | 5.591 | 5.591 |
| 07/20/2017 | 5.6067 | 5.6225 | 5.5674 | 5.5989 |
| 07/23/2017 | 5.6067 | 5.6855 | 5.6067 | 5.6305 |
| 07/24/2017 | 5.6462 | 5.7171 | 5.6462 | 5.6697 |
| 07/25/2017 | 5.6855 | 5.7879 | 5.6776 | 5.7171 |
| 07/26/2017 | 5.7485 | 5.8351 | 5.7406 | 5.7879 |
| 07/27/2017 | 5.7879 | 5.8194 | 5.6855 | 5.6855 |
| 07/30/2017 | 5.7013 | 5.7248 | 5.662 | 5.6697 |
| 07/31/2017 | 5.6697 | 5.6697 | 5.347 | 5.3863 |
| 08/01/2017 | 5.4021 | 5.4098 | 5.3075 | 5.3075 |
| 08/02/2017 | 5.3232 | 5.4256 | 5.2997 | 5.3941 |
| 08/03/2017 | 5.4021 | 5.4493 | 5.3705 | 5.3705 |
| 08/06/2017 | 5.4021 | 5.4336 | 5.3863 | 5.4021 |
| 08/07/2017 | 5.4178 | 5.4178 | 5.3547 | 5.3627 |
| 08/08/2017 | 5.3547 | 5.3547 | 5.2917 | 5.2917 |
| 08/09/2017 | 5.5201 | 5.7328 | 5.4808 | 5.662 |
| 08/10/2017 | 5.654 | 5.7171 | 5.5674 | 5.7091 |
| 08/13/2017 | 5.7643 | 5.9454 | 5.7013 | 5.906 |
| 08/14/2017 | 5.9532 | 6.221 | 5.6697 | 5.9375 |
| 08/15/2017 | 6.0635 | 6.1974 | 5.7879 | 6.1737 |
| 08/16/2017 | 6.2052 | 6.221 | 5.9847 | 6.1344 |
| 08/17/2017 | 6.0793 | 6.3312 | 6.0241 | 6.3076 |
| 08/20/2017 | 6.3233 | 6.6541 | 6.3233 | 6.3943 |
| 08/21/2017 | 6.41 | 6.5439 | 6.2604 | 6.4966 |
| 08/22/2017 | 6.4966 | 6.5517 | 6.4021 | 6.4809 |
| 08/23/2017 | 6.4887 | 6.536 | 6.3785 | 6.3785 |
| 08/24/2017 | 6.3943 | 6.4572 | 6.3785 | 6.3785 |
| 08/27/2017 | 6.4178 | 6.6383 | 6.3863 | 6.5281 |
| 08/28/2017 | 6.4887 | 6.5281 | 6.4414 | 6.4572 |
| 08/30/2017 | 6.5124 | 6.7959 | 6.4729 | 6.5832 |
| 09/04/2017 | 6.6305 | 6.8195 | 6.6068 | 6.6856 |
| 09/05/2017 | 6.7013 | 6.7171 | 6.5911 | 6.6698 |
| 09/06/2017 | 6.6778 | 6.7328 | 6.6541 | 6.7328 |
| 09/07/2017 | 6.7722 | 6.9061 | 6.7013 | 6.7013 |
| 09/10/2017 | 6.7644 | 6.8116 | 6.7407 | 6.7486 |
| 09/11/2017 | 6.7722 | 6.8036 | 6.6698 | 6.6698 |
| 09/12/2017 | 6.6778 | 6.7407 | 6.4809 | 6.4887 |
| 09/13/2017 | 6.4887 | 6.6383 | 6.4257 | 6.5124 |
| 09/14/2017 | 6.5281 | 6.5439 | 6.4414 | 6.4651 |
| 09/17/2017 | 6.4414 | 6.4414 | 6.1737 | 6.221 |
| 09/18/2017 | 6.2289 | 6.347 | 6.0241 | 6.1265 |
| 09/19/2017 | 6.1422 | 6.2289 | 6.0635 | 6.1895 |
| 09/20/2017 | 6.1501 | 6.1895 | 6.0556 | 6.0556 |
| 09/21/2017 | 6.1029 | 6.1187 | 5.9926 | 6.0241 |
| 09/24/2017 | 6.0005 | 6.0005 | 5.8194 | 5.8194 |
| 09/25/2017 | 5.8509 | 6.0083 | 5.8509 | 6.0005 |
| 09/26/2017 | 6.0635 | 6.0713 | 5.4808 | 5.906 |
| 09/27/2017 | 5.9296 | 6.0083 | 5.8509 | 5.9532 |
| 09/28/2017 | 5.969 | 6.0162 | 5.8745 | 5.9139 |
| 10/01/2017 | 5.906 | 6.1579 | 5.906 | 6.1344 |
| 10/02/2017 | 6.1579 | 6.1974 | 6.0556 | 6.0871 |
| 10/03/2017 | 6.1187 | 6.2131 | 6.1108 | 6.1265 |
| 10/04/2017 | 6.1501 | 6.2367 | 6.1187 | 6.1422 |
| 10/05/2017 | 6.1265 | 6.1344 | 6.0083 | 6.0398 |
| 10/08/2017 | 5.6462 | 5.7328 | 5.4965 | 5.662 |
| 10/09/2017 | 5.7721 | 5.9139 | 5.7485 | 5.906 |
| 10/10/2017 | 5.8824 | 6.0635 | 5.8115 | 5.9139 |
| 10/11/2017 | 5.9532 | 6.0793 | 5.9375 | 6.0162 |
| 10/12/2017 | 6.0321 | 6.0398 | 5.969 | 5.9769 |
| 10/15/2017 | 5.9926 | 6.0478 | 5.9375 | 5.9375 |
| 10/16/2017 | 5.9454 | 6.0241 | 5.9375 | 5.9612 |
| 10/17/2017 | 5.9926 | 6.0241 | 5.8903 | 5.8903 |
| 10/18/2017 | 5.906 | 5.9926 | 5.906 | 5.9769 |
| 10/19/2017 | 6.0162 | 6.0635 | 5.969 | 5.9769 |
| 10/22/2017 | 6.0241 | 6.1816 | 6.0162 | 6.0556 |
| 10/23/2017 | 6.0793 | 6.3076 | 6.0793 | 6.2446 |
| 10/24/2017 | 6.2761 | 6.4966 | 6.2604 | 6.4257 |
| 10/25/2017 | 6.4414 | 6.4494 | 6.2446 | 6.2604 |
| 10/26/2017 | 6.2997 | 6.5675 | 6.284 | 6.5517 |
| 10/29/2017 | 6.6068 | 6.6778 | 6.5045 | 6.6068 |
| 10/30/2017 | 6.536 | 7.8668 | 6.4966 | 7.7802 |
| 10/31/2017 | 8.6621 | 9.2213 | 7.9534 | 8.6779 |
| 11/01/2017 | 8.8196 | 9.3157 | 7.4574 | 7.473 |
| 11/02/2017 | 7.481 | 7.6778 | 7.0006 | 7.0714 |
| 11/05/2017 | 7.1817 | 7.2604 | 6.8982 | 7.0006 |
| 11/06/2017 | 7.0085 | 7.1502 | 6.7722 | 6.7801 |
| 11/07/2017 | 6.8274 | 7.0242 | 6.7722 | 6.8195 |
| 11/08/2017 | 6.8667 | 6.9533 | 6.5911 | 6.599 |
| 11/09/2017 | 6.6147 | 6.6305 | 6.3628 | 6.3706 |
| 11/12/2017 | 6.4257 | 6.6068 | 6.2918 | 6.3391 |
| 11/13/2017 | 6.3548 | 6.5124 | 6.2918 | 6.4494 |
| 11/14/2017 | 6.3943 | 6.4414 | 6.1422 | 6.1816 |
| 11/15/2017 | 6.221 | 6.4178 | 6.0556 | 6.0713 |
| 11/16/2017 | 6.1108 | 6.1344 | 5.6382 | 5.6855 |
| 11/19/2017 | 5.6933 | 5.8903 | 5.4808 | 5.5595 |
| 11/20/2017 | 5.465 | 5.6776 | 5.4336 | 5.6462 |
| 11/21/2017 | 5.6382 | 5.6855 | 5.5359 | 5.6697 |
| 11/22/2017 | 5.6933 | 5.7328 | 5.5674 | 5.5674 |
| 11/23/2017 | 5.5359 | 5.654 | 5.5201 | 5.5595 |
| 11/26/2017 | 5.6067 | 5.7248 | 5.6067 | 5.6933 |
| 11/27/2017 | 5.6697 | 5.7563 | 5.3784 | 5.3784 |
| 11/28/2017 | 5.4021 | 5.4256 | 5.276 | 5.3232 |
| 11/29/2017 | 5.3627 | 5.4178 | 5.2917 | 5.4098 |
| 11/30/2017 | 5.4256 | 5.4808 | 5.3705 | 5.3784 |
| 12/03/2017 | 5.3784 | 5.6462 | 5.3784 | 5.6067 |
| 12/04/2017 | 5.6462 | 5.6697 | 5.5359 | 5.591 |
| 12/05/2017 | 5.5989 | 5.6462 | 5.5595 | 5.5674 |
| 12/06/2017 | 5.5989 | 5.7406 | 5.5674 | 5.7406 |
| 12/07/2017 | 5.7643 | 5.8194 | 5.7485 | 5.7563 |
| 12/10/2017 | 5.8037 | 5.8824 | 5.7643 | 5.8824 |
| 12/11/2017 | 5.8824 | 5.9375 | 5.7958 | 5.8115 |
| 12/12/2017 | 5.8272 | 5.9139 | 5.7248 | 5.7406 |
| 12/13/2017 | 5.7958 | 5.8272 | 5.7171 | 5.8115 |
| 12/14/2017 | 5.8037 | 5.8745 | 5.7721 | 5.8115 |
| 12/17/2017 | 5.8429 | 5.906 | 5.8351 | 5.8745 |
| 12/18/2017 | 5.8981 | 6.0793 | 5.8666 | 6.0162 |
| 12/19/2017 | 6.0241 | 6.0478 | 5.8745 | 5.8824 |
| 12/20/2017 | 5.906 | 5.9769 | 5.8272 | 5.8509 |
| 12/21/2017 | 5.8824 | 6.2367 | 5.8272 | 6.0083 |
| 12/24/2017 | 6.0635 | 6.0871 | 5.9847 | 6.0005 |
| 12/25/2017 | 6.0162 | 6.0398 | 5.9375 | 5.9454 |
| 12/26/2017 | 5.9532 | 5.9847 | 5.8745 | 5.9139 |
| 12/27/2017 | 5.9217 | 5.9769 | 5.9139 | 5.9454 |
| 12/28/2017 | 5.9532 | 6.0162 | 5.9532 | 5.9612 |