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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.1005
CLOSE 8.0949
Low
LOW 4.1342
High
HIGH 11.4734
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 4.3783 | 4.4413 | 4.2759 | 4.2917 |
| 01/02/2019 | 4.2523 | 4.3231 | 4.1342 | 4.15 |
| 01/03/2019 | 4.1893 | 4.2129 | 4.1421 | 4.1972 |
| 01/06/2019 | 4.2287 | 4.2839 | 4.2208 | 4.2444 |
| 01/07/2019 | 4.3547 | 4.3705 | 4.2602 | 4.3311 |
| 01/08/2019 | 4.3311 | 4.7327 | 4.2917 | 4.4571 |
| 01/09/2019 | 4.4964 | 4.5909 | 4.4256 | 4.5201 |
| 01/10/2019 | 4.5279 | 4.6381 | 4.5043 | 4.5594 |
| 01/13/2019 | 4.4964 | 4.5515 | 4.4806 | 4.5437 |
| 01/14/2019 | 4.5673 | 4.5831 | 4.4413 | 4.4964 |
| 01/15/2019 | 4.5122 | 4.5515 | 4.4886 | 4.5201 |
| 01/16/2019 | 4.5437 | 4.6224 | 4.5201 | 4.5673 |
| 01/17/2019 | 4.6067 | 4.7012 | 4.5909 | 4.6539 |
| 01/20/2019 | 4.6697 | 4.7956 | 4.6303 | 4.6539 |
| 01/21/2019 | 4.6539 | 4.7721 | 4.646 | 4.7406 |
| 01/22/2019 | 4.7799 | 4.9216 | 4.7642 | 4.9059 |
| 01/23/2019 | 4.9531 | 5.1579 | 4.9453 | 5.0948 |
| 01/24/2019 | 5.1263 | 5.1579 | 4.9296 | 5.0791 |
| 01/27/2019 | 5.0948 | 5.1815 | 5.0713 | 5.0791 |
| 01/28/2019 | 5.1186 | 5.213 | 5.0871 | 5.1658 |
| 01/29/2019 | 5.1973 | 5.4336 | 5.1973 | 5.3155 |
| 01/30/2019 | 5.4098 | 5.5123 | 5.2997 | 5.347 |
| 01/31/2019 | 5.339 | 5.339 | 5.15 | 5.276 |
| 02/03/2019 | 5.2839 | 5.3547 | 5.1973 | 5.2445 |
| 02/04/2019 | 5.276 | 5.3941 | 5.2366 | 5.2445 |
| 02/05/2019 | 5.2839 | 5.2997 | 5.0082 | 5.0477 |
| 02/06/2019 | 5.0555 | 5.1973 | 4.9768 | 5.0397 |
| 02/07/2019 | 5.0082 | 5.0635 | 5.0005 | 5.0555 |
| 02/10/2019 | 5.0791 | 5.15 | 5.0477 | 5.1106 |
| 02/11/2019 | 5.1579 | 5.2288 | 5.0162 | 5.0635 |
| 02/12/2019 | 5.1028 | 5.1186 | 4.9374 | 4.961 |
| 02/13/2019 | 4.961 | 5.0397 | 4.8981 | 5.0082 |
| 02/14/2019 | 5.0162 | 5.1028 | 4.9768 | 5.0005 |
| 02/17/2019 | 5.024 | 5.1737 | 4.9925 | 5.0948 |
| 02/18/2019 | 5.1028 | 5.1186 | 4.9847 | 5.0162 |
| 02/19/2019 | 5.024 | 5.2445 | 5.024 | 5.1579 |
| 02/20/2019 | 5.1422 | 5.4021 | 5.1186 | 5.3232 |
| 02/21/2019 | 5.4336 | 6.3863 | 5.3941 | 5.969 |
| 02/24/2019 | 6.0635 | 7.1581 | 6.0083 | 6.6541 |
| 02/25/2019 | 6.7486 | 7.4494 | 6.7486 | 7.0794 |
| 02/26/2019 | 7.166 | 8.2684 | 6.851 | 8.2684 |
| 02/27/2019 | 8.3078 | 8.8196 | 7.7329 | 7.8826 |
| 02/28/2019 | 7.8826 | 8.3471 | 7.7329 | 8.1897 |
| 03/03/2019 | 8.2291 | 8.3865 | 8.1267 | 8.2684 |
| 03/04/2019 | 8.2448 | 8.4022 | 8.0007 | 8.0872 |
| 03/05/2019 | 8.1425 | 8.8196 | 7.9849 | 8.4022 |
| 03/06/2019 | 8.4022 | 8.6306 | 7.8275 | 7.8352 |
| 03/07/2019 | 7.8668 | 9.0717 | 7.8668 | 8.922 |
| 03/10/2019 | 8.9535 | 9.426 | 8.4495 | 9.111 |
| 03/11/2019 | 9.2606 | 9.3315 | 8.8353 | 8.9063 |
| 03/12/2019 | 8.9456 | 9.3472 | 8.9456 | 9.2449 |
| 03/13/2019 | 9.2921 | 9.4181 | 9.2133 | 9.4181 |
| 03/14/2019 | 9.4653 | 9.804 | 9.2684 | 9.6071 |
| 03/17/2019 | 9.5991 | 9.8433 | 9.552 | 9.6229 |
| 03/18/2019 | 9.6622 | 10.5836 | 9.6544 | 10.4733 |
| 03/19/2019 | 10.4733 | 10.9615 | 10.1819 | 10.3552 |
| 03/20/2019 | 10.4733 | 10.9143 | 10.4733 | 10.8906 |
| 03/21/2019 | 10.93 | 10.9615 | 10.4261 | 10.7804 |
| 03/24/2019 | 10.7804 | 11.4576 | 10.4261 | 11.4183 |
| 03/25/2019 | 11.4498 | 11.4734 | 10.3158 | 10.3315 |
| 03/26/2019 | 10.3552 | 10.5756 | 9.7174 | 9.8118 |
| 03/27/2019 | 9.8118 | 10.0402 | 9.1503 | 9.2764 |
| 03/28/2019 | 9.2921 | 10.4182 | 9.2213 | 10.1505 |
| 03/31/2019 | 10.2765 | 10.8591 | 10.2765 | 10.7017 |
| 04/01/2019 | 10.7174 | 11.1033 | 10.5679 | 10.7804 |
| 04/02/2019 | 10.8356 | 11.0875 | 10.7096 | 10.7725 |
| 04/03/2019 | 10.8829 | 10.9615 | 10.3946 | 10.5441 |
| 04/04/2019 | 10.6307 | 10.7962 | 10.0953 | 10.1268 |
| 04/07/2019 | 10.1425 | 10.3788 | 9.7961 | 10.0165 |
| 04/08/2019 | 10.0874 | 10.7332 | 10.0874 | 10.3158 |
| 04/09/2019 | 10.3788 | 10.5048 | 9.9299 | 10.1505 |
| 04/10/2019 | 10.1583 | 10.3946 | 10.0796 | 10.3001 |
| 04/11/2019 | 10.2291 | 10.2765 | 10.0008 | 10.0323 |
| 04/14/2019 | 10.0559 | 10.5756 | 10.0559 | 10.434 |
| 04/15/2019 | 10.4575 | 10.5284 | 10.3473 | 10.489 |
| 04/16/2019 | 10.5679 | 10.5914 | 10.3631 | 10.3946 |
| 04/17/2019 | 10.3395 | 10.3709 | 9.8355 | 10.0559 |
| 04/18/2019 | 10.0953 | 10.1819 | 9.9457 | 9.9772 |
| 04/21/2019 | 9.9141 | 10.0165 | 9.7252 | 9.7488 |
| 04/23/2019 | 9.7488 | 10.3001 | 9.4811 | 10.1583 |
| 04/24/2019 | 10.174 | 10.8906 | 10.0874 | 10.5284 |
| 04/25/2019 | 10.5521 | 10.5599 | 9.489 | 9.6386 |
| 04/28/2019 | 9.7016 | 9.7882 | 9.4811 | 9.4811 |
| 04/29/2019 | 9.5126 | 9.6858 | 9.2291 | 9.426 |
| 05/01/2019 | 9.4496 | 9.7488 | 9.3787 | 9.3787 |
| 05/02/2019 | 9.363 | 9.3945 | 8.9378 | 8.9692 |
| 05/05/2019 | 8.7172 | 8.8511 | 8.3078 | 8.4652 |
| 05/06/2019 | 8.166 | 9.3236 | 8.1502 | 9.0086 |
| 05/07/2019 | 9.0401 | 9.6386 | 8.859 | 8.9456 |
| 05/08/2019 | 9.0086 | 9.3315 | 8.2054 | 8.2605 |
| 05/09/2019 | 8.4259 | 8.5047 | 7.9141 | 8.0715 |
| 05/12/2019 | 7.7014 | 7.9849 | 7.3944 | 7.473 |
| 05/13/2019 | 7.481 | 7.8037 | 7.3392 | 7.4416 |
| 05/14/2019 | 7.4574 | 7.7014 | 7.0636 | 7.1109 |
| 05/15/2019 | 7.1502 | 7.2526 | 6.8195 | 6.9376 |
| 05/16/2019 | 6.8982 | 7.2919 | 6.851 | 7.0714 |
| 05/19/2019 | 7.0794 | 7.1186 | 6.6068 | 6.7093 |
| 05/20/2019 | 6.7564 | 7.1975 | 6.7093 | 6.8274 |
| 05/21/2019 | 6.8195 | 7.2132 | 6.7564 | 6.9691 |
| 05/22/2019 | 7.0478 | 7.6542 | 7.0085 | 7.4179 |
| 05/23/2019 | 7.4494 | 7.6227 | 7.2447 | 7.4336 |
| 05/26/2019 | 7.4574 | 7.481 | 7.1266 | 7.1817 |
| 05/27/2019 | 7.2132 | 7.5991 | 7.1266 | 7.4967 |
| 05/28/2019 | 7.5045 | 7.9849 | 7.4494 | 7.7409 |
| 05/29/2019 | 7.8352 | 7.9298 | 7.6463 | 7.7171 |
| 05/30/2019 | 7.7171 | 7.859 | 7.5991 | 7.6778 |
| 06/02/2019 | 7.6778 | 7.6778 | 7.2447 | 7.2762 |
| 06/06/2019 | 7.2841 | 7.7644 | 7.2683 | 7.6384 |
| 06/09/2019 | 7.6463 | 7.8117 | 7.4494 | 7.4887 |
| 06/10/2019 | 7.5202 | 7.859 | 7.5125 | 7.6227 |
| 06/11/2019 | 7.6542 | 7.7094 | 7.4652 | 7.481 |
| 06/12/2019 | 7.481 | 7.6778 | 7.473 | 7.5754 |
| 06/13/2019 | 7.662 | 8.0321 | 7.6463 | 8.0007 |
| 06/16/2019 | 7.9692 | 8.7802 | 7.9455 | 8.7251 |
| 06/17/2019 | 8.8196 | 9.8198 | 8.8117 | 9.7803 |
| 06/18/2019 | 9.9141 | 10.1662 | 9.2999 | 9.4024 |
| 06/19/2019 | 9.5126 | 9.6229 | 9.3315 | 9.3551 |
| 06/20/2019 | 9.363 | 9.552 | 8.9929 | 9.1976 |
| 06/23/2019 | 9.4181 | 9.4574 | 9.0401 | 9.0717 |
| 06/24/2019 | 9.0874 | 9.2606 | 8.8668 | 8.9771 |
| 06/25/2019 | 8.985 | 9.3315 | 8.922 | 9.2133 |
| 06/26/2019 | 9.2764 | 10.1111 | 9.1503 | 9.9772 |
| 06/27/2019 | 9.8433 | 10.0638 | 9.6622 | 9.7331 |
| 06/30/2019 | 9.8433 | 9.8749 | 9.5677 | 9.6149 |
| 07/01/2019 | 9.6229 | 9.6622 | 9.1898 | 9.2449 |
| 07/02/2019 | 9.2921 | 9.7488 | 9.2133 | 9.2213 |
| 07/03/2019 | 9.2842 | 9.3787 | 8.5204 | 8.7251 |
| 07/04/2019 | 8.7251 | 9.0401 | 8.3629 | 8.8511 |
| 07/07/2019 | 8.6936 | 8.8905 | 8.3551 | 8.3708 |
| 07/08/2019 | 8.4101 | 8.418 | 7.6384 | 7.6699 |
| 07/09/2019 | 7.6384 | 7.9613 | 7.3077 | 7.9376 |
| 07/10/2019 | 8.0007 | 8.1502 | 7.6935 | 7.7566 |
| 07/11/2019 | 7.796 | 7.8352 | 7.536 | 7.7094 |
| 07/15/2019 | 7.7329 | 7.7723 | 7.4887 | 7.6384 |
| 07/16/2019 | 7.662 | 7.7486 | 7.5676 | 7.6935 |
| 07/17/2019 | 7.7094 | 7.7486 | 7.6542 | 7.7094 |
| 07/18/2019 | 7.796 | 8.0636 | 7.7329 | 7.788 |
| 07/21/2019 | 7.8275 | 8.0007 | 7.796 | 7.8904 |
| 07/22/2019 | 7.9141 | 7.9298 | 7.8195 | 7.8195 |
| 07/23/2019 | 7.8352 | 7.8432 | 7.5912 | 7.6384 |
| 07/24/2019 | 7.662 | 7.7644 | 7.6069 | 7.662 |
| 07/25/2019 | 7.6857 | 7.7014 | 7.6148 | 7.6463 |
| 07/28/2019 | 7.662 | 7.7014 | 7.5597 | 7.5597 |
| 07/29/2019 | 7.5597 | 7.5754 | 7.3077 | 7.3864 |
| 07/30/2019 | 7.3944 | 7.6148 | 7.2604 | 7.4259 |
| 07/31/2019 | 7.4022 | 7.5125 | 7.3549 | 7.4336 |
| 08/01/2019 | 7.4416 | 7.7329 | 7.4416 | 7.5045 |
| 08/04/2019 | 7.5045 | 7.662 | 7.4967 | 7.5518 |
| 08/05/2019 | 7.5991 | 7.8668 | 7.5991 | 7.7723 |
| 08/06/2019 | 7.8747 | 7.9613 | 7.5991 | 7.7014 |
| 08/07/2019 | 7.7566 | 7.796 | 7.6227 | 7.7014 |
| 08/08/2019 | 7.9376 | 8.0559 | 7.8037 | 7.9455 |
| 08/14/2019 | 7.9141 | 8.0636 | 7.8117 | 7.9613 |
| 08/15/2019 | 8.0164 | 8.0321 | 7.8117 | 7.8117 |
| 08/18/2019 | 7.8747 | 8.0085 | 7.8275 | 7.8668 |
| 08/19/2019 | 7.9062 | 8.3078 | 7.8275 | 7.9928 |
| 08/20/2019 | 8.0243 | 8.5676 | 8.0085 | 8.4575 |
| 08/21/2019 | 8.4732 | 8.4889 | 8.2133 | 8.3471 |
| 08/22/2019 | 8.3551 | 8.5518 | 8.3078 | 8.3708 |
| 08/25/2019 | 8.2684 | 8.5913 | 8.2368 | 8.5283 |
| 08/26/2019 | 8.5834 | 8.6621 | 8.4417 | 8.4417 |
| 08/27/2019 | 8.4732 | 8.5598 | 8.418 | 8.4337 |
| 08/28/2019 | 8.4575 | 8.8196 | 8.4495 | 8.67 |
| 09/01/2019 | 8.7015 | 8.9378 | 8.6543 | 8.8668 |
| 09/02/2019 | 8.8668 | 9.3866 | 8.796 | 9.2842 |
| 09/03/2019 | 9.3394 | 9.4024 | 9.1976 | 9.2842 |
| 09/04/2019 | 9.3157 | 9.4811 | 9.2449 | 9.2606 |
| 09/05/2019 | 9.2606 | 9.3315 | 8.9456 | 8.9535 |
| 09/08/2019 | 9.0322 | 9.1032 | 8.8748 | 8.9063 |
| 09/09/2019 | 8.9063 | 9.0322 | 8.6228 | 8.8983 |
| 09/10/2019 | 8.9063 | 8.9456 | 8.7645 | 8.7802 |
| 09/11/2019 | 8.8196 | 8.922 | 8.5755 | 8.607 |
| 09/12/2019 | 8.6779 | 8.8748 | 8.607 | 8.7409 |
| 09/15/2019 | 8.7015 | 8.7802 | 8.4889 | 8.4967 |
| 09/16/2019 | 8.5283 | 8.5283 | 8.2684 | 8.2999 |
| 09/17/2019 | 8.3156 | 8.418 | 8.2684 | 8.2842 |
| 09/18/2019 | 8.2999 | 8.5126 | 8.0007 | 8.2684 |
| 09/19/2019 | 8.2763 | 8.3078 | 7.8352 | 7.8904 |
| 09/22/2019 | 7.8904 | 7.9613 | 7.7802 | 7.8352 |
| 09/23/2019 | 7.9534 | 8.0401 | 7.8747 | 7.9141 |
| 09/24/2019 | 7.9062 | 8.0007 | 7.859 | 7.9219 |
| 09/25/2019 | 7.9376 | 7.9534 | 7.7409 | 7.7486 |
| 09/26/2019 | 7.7566 | 7.9534 | 7.7566 | 7.9219 |
| 09/29/2019 | 7.977 | 8.0321 | 7.8668 | 7.8904 |
| 09/30/2019 | 7.9219 | 7.9298 | 7.7644 | 7.796 |
| 10/01/2019 | 7.796 | 7.8432 | 7.6542 | 7.6778 |
| 10/02/2019 | 7.6935 | 7.788 | 7.5833 | 7.6227 |
| 10/03/2019 | 7.6384 | 7.8432 | 7.544 | 7.7014 |
| 10/06/2019 | 7.7171 | 7.9613 | 7.6699 | 7.7409 |
| 10/07/2019 | 7.6778 | 7.788 | 7.544 | 7.6384 |
| 10/08/2019 | 7.6463 | 7.9455 | 7.6148 | 7.7802 |
| 10/09/2019 | 7.8432 | 7.9376 | 7.6699 | 7.7644 |
| 10/10/2019 | 7.796 | 7.851 | 7.7014 | 7.7486 |
| 10/13/2019 | 7.6935 | 7.7171 | 7.3313 | 7.3944 |
| 10/14/2019 | 7.4574 | 7.5754 | 7.3707 | 7.3944 |
| 10/15/2019 | 7.3077 | 7.3549 | 7.1817 | 7.1975 |
| 10/16/2019 | 7.2132 | 7.5202 | 7.2132 | 7.4022 |
| 10/17/2019 | 7.6857 | 7.796 | 7.544 | 7.5597 |
| 10/20/2019 | 7.5833 | 7.7329 | 7.4416 | 7.6699 |
| 10/21/2019 | 7.6935 | 7.8747 | 7.6857 | 7.788 |
| 10/22/2019 | 7.9455 | 8.4101 | 7.9141 | 8.3471 |
| 10/23/2019 | 8.3865 | 8.5047 | 8.0715 | 8.1818 |
| 10/24/2019 | 8.1976 | 8.4101 | 8.1187 | 8.1425 |
| 10/27/2019 | 8.111 | 8.2211 | 7.8747 | 8.0951 |
| 10/29/2019 | 8.0479 | 8.0872 | 7.9219 | 7.9692 |
| 10/30/2019 | 7.9849 | 8.0951 | 7.9219 | 8.0243 |
| 10/31/2019 | 8.0007 | 8.0715 | 7.8904 | 7.9298 |
| 11/03/2019 | 7.9692 | 8.0559 | 7.9298 | 7.9849 |
| 11/04/2019 | 7.9849 | 8.3314 | 7.9692 | 8.2211 |
| 11/05/2019 | 8.3393 | 8.3865 | 8.1739 | 8.2211 |
| 11/06/2019 | 8.418 | 8.8511 | 8.418 | 8.5283 |
| 11/07/2019 | 8.5518 | 8.6543 | 8.3471 | 8.5361 |
| 11/10/2019 | 8.5204 | 8.6306 | 8.4732 | 8.5047 |
| 11/11/2019 | 8.5126 | 8.8275 | 8.4967 | 8.7015 |
| 11/12/2019 | 8.7015 | 8.9378 | 8.5283 | 8.6779 |
| 11/13/2019 | 8.6385 | 8.7645 | 8.5047 | 8.5361 |
| 11/14/2019 | 8.5992 | 8.7567 | 8.5755 | 8.5755 |
| 11/17/2019 | 8.6306 | 8.7409 | 8.6149 | 8.6464 |
| 11/18/2019 | 8.6858 | 8.796 | 8.6543 | 8.6621 |
| 11/19/2019 | 8.67 | 8.8196 | 8.5676 | 8.6228 |
| 11/20/2019 | 8.6621 | 8.7015 | 8.5204 | 8.544 |
| 11/21/2019 | 8.5755 | 8.6621 | 8.418 | 8.4575 |
| 11/24/2019 | 8.5047 | 8.5518 | 8.1739 | 8.2133 |
| 11/25/2019 | 8.2211 | 8.4022 | 8.0636 | 8.3471 |
| 11/26/2019 | 8.4101 | 8.733 | 8.3314 | 8.5676 |
| 11/27/2019 | 8.6385 | 8.8117 | 8.607 | 8.7251 |
| 11/28/2019 | 8.7409 | 8.8826 | 8.67 | 8.67 |
| 12/01/2019 | 8.7487 | 9.0244 | 8.7409 | 8.9142 |
| 12/02/2019 | 8.9456 | 9.2921 | 8.9378 | 9.048 |
| 12/03/2019 | 9.1583 | 9.2449 | 9.048 | 9.237 |
| 12/04/2019 | 9.3079 | 9.426 | 9.2764 | 9.2921 |
| 12/05/2019 | 9.2684 | 9.7095 | 9.2055 | 9.5677 |
| 12/08/2019 | 9.6307 | 9.7882 | 9.5441 | 9.6544 |
| 12/09/2019 | 9.7331 | 9.859 | 9.4024 | 9.5677 |
| 12/10/2019 | 9.6149 | 10.4103 | 9.5599 | 10.2056 |
| 12/11/2019 | 10.2765 | 10.3158 | 10.0087 | 10.0402 |
| 12/12/2019 | 10.1032 | 10.3788 | 10.0008 | 10.0796 |
| 12/15/2019 | 10.1032 | 10.3395 | 10.0481 | 10.2765 |
| 12/16/2019 | 10.3552 | 10.4654 | 10.1977 | 10.3315 |
| 12/17/2019 | 10.2686 | 10.3395 | 10.174 | 10.1898 |
| 12/18/2019 | 10.2449 | 10.7647 | 10.2214 | 10.5126 |
| 12/19/2019 | 10.5599 | 10.6622 | 10.4418 | 10.5126 |
| 12/22/2019 | 10.5993 | 11.3788 | 10.5993 | 11.1899 |
| 12/23/2019 | 11.308 | 11.4104 | 11.0246 | 11.0718 |
| 12/24/2019 | 11.1426 | 11.3395 | 10.938 | 11.2765 |
| 12/25/2019 | 11.4025 | 11.4261 | 10.615 | 10.9143 |
| 12/26/2019 | 10.9537 | 11.1348 | 10.2765 | 10.2922 |
| 12/29/2019 | 10.3315 | 10.3709 | 9.9221 | 10.0953 |
| 12/30/2019 | 10.0953 | 10.1662 | 9.9379 | 9.9379 |