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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 57.0263
CLOSE 56.7158
Low
LOW 37.26
High
HIGH 81.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 71.6 | 74 | 71.6 | 73 |
| 01/02/2023 | 73.8 | 80.3 | 72.35 | 78.5 |
| 01/03/2023 | 78.7 | 81.1 | 76 | 77 |
| 01/04/2023 | 78 | 79.3 | 70.15 | 70.15 |
| 01/05/2023 | 70.85 | 74.45 | 67.35 | 73.5 |
| 01/08/2023 | 74.65 | 74.95 | 68 | 69.2 |
| 01/09/2023 | 69.15 | 69.5 | 64.7 | 65.5 |
| 01/10/2023 | 65.6 | 67 | 59.6 | 59.7 |
| 01/11/2023 | 61.5 | 64.3 | 56.85 | 63.9 |
| 01/12/2023 | 63 | 65.35 | 61.15 | 62.55 |
| 01/15/2023 | 62.7 | 66.65 | 62.05 | 66.5 |
| 01/16/2023 | 66.5 | 68.6 | 65.6 | 67 |
| 01/17/2023 | 67.05 | 72.15 | 67.05 | 71.9 |
| 01/18/2023 | 71.9 | 74.25 | 71.3 | 71.6 |
| 01/19/2023 | 71.75 | 73.35 | 70.75 | 71.9 |
| 01/22/2023 | 72.5 | 72.8 | 68.9 | 68.9 |
| 01/23/2023 | 69 | 69.5 | 65.75 | 66.55 |
| 01/24/2023 | 67.25 | 68.05 | 64.15 | 65.95 |
| 01/25/2023 | 66 | 71.5 | 65.8 | 69.45 |
| 01/26/2023 | 68.7 | 71.8 | 65.3 | 67 |
| 01/29/2023 | 67.25 | 68.4 | 65.85 | 66.55 |
| 01/30/2023 | 66 | 66.6 | 62.55 | 63.2 |
| 01/31/2023 | 63.5 | 63.95 | 57.55 | 58.35 |
| 02/01/2023 | 58.5 | 59.9 | 52.7 | 56.45 |
| 02/02/2023 | 57.35 | 59.4 | 54.8 | 59.4 |
| 02/05/2023 | 57 | 59.3 | 54.7 | 58.5 |
| 02/06/2023 | 58 | 58.25 | 52.65 | 52.65 |
| 02/14/2023 | 55 | 57.9 | 53.5 | 57.9 |
| 02/15/2023 | 61.9 | 62 | 56 | 56.8 |
| 02/16/2023 | 55.2 | 58 | 54.85 | 55.35 |
| 02/19/2023 | 54.6 | 57.25 | 53.5 | 56.35 |
| 02/20/2023 | 55.9 | 61.4 | 55.7 | 59.7 |
| 02/21/2023 | 61 | 63.4 | 58.3 | 58.6 |
| 02/22/2023 | 58.5 | 60.5 | 58.1 | 58.6 |
| 02/23/2023 | 58.55 | 59.2 | 56.9 | 56.95 |
| 02/26/2023 | 57.3 | 58 | 54.45 | 57.1 |
| 02/27/2023 | 57.15 | 58.35 | 55.8 | 56 |
| 02/28/2023 | 56.45 | 58.05 | 56.4 | 58 |
| 03/01/2023 | 58.15 | 59.2 | 56.3 | 56.5 |
| 03/02/2023 | 56.25 | 59.05 | 55.5 | 57.3 |
| 03/05/2023 | 58.4 | 61.45 | 58.4 | 60.9 |
| 03/06/2023 | 62.35 | 63.25 | 60.3 | 60.85 |
| 03/07/2023 | 60.8 | 61.8 | 60.1 | 60.5 |
| 03/08/2023 | 61.1 | 62.45 | 59.7 | 59.95 |
| 03/09/2023 | 59.8 | 60.25 | 57.85 | 58.65 |
| 03/12/2023 | 56.7 | 57.75 | 55.6 | 55.9 |
| 03/13/2023 | 56.5 | 58.85 | 55.55 | 57 |
| 03/14/2023 | 57.4 | 57.5 | 53.85 | 55.1 |
| 03/15/2023 | 55.7 | 56.8 | 54.8 | 56.1 |
| 03/16/2023 | 57 | 57.1 | 54.2 | 55.75 |
| 03/19/2023 | 55.6 | 55.75 | 53.15 | 54.2 |
| 03/20/2023 | 53.9 | 54.45 | 52.3 | 52.4 |
| 03/21/2023 | 52.55 | 53.2 | 51.55 | 52.6 |
| 03/22/2023 | 52.5 | 54.1 | 52.4 | 53.4 |
| 03/23/2023 | 53.35 | 54.6 | 51.8 | 52.6 |
| 03/26/2023 | 53.1 | 53.4 | 51.8 | 51.8 |
| 03/27/2023 | 51.75 | 51.8 | 49 | 49 |
| 03/28/2023 | 48.62 | 49.62 | 47.38 | 49.5 |
| 03/29/2023 | 49.56 | 50.8 | 48.66 | 49.14 |
| 03/30/2023 | 48.66 | 48.94 | 46.7 | 47.32 |
| 04/02/2023 | 47.06 | 47.24 | 45.12 | 46.54 |
| 04/03/2023 | 46.54 | 47.5 | 46.5 | 47.5 |
| 04/04/2023 | 47.76 | 48.32 | 46.7 | 46.88 |
| 04/05/2023 | 46.64 | 47.4 | 45.5 | 46.14 |
| 04/06/2023 | 46.16 | 48.7 | 45.76 | 48.68 |
| 04/09/2023 | 49.26 | 51 | 49.1 | 51 |
| 04/10/2023 | 51.4 | 52.45 | 50.3 | 50.95 |
| 04/11/2023 | 51.2 | 51.45 | 50 | 50.2 |
| 04/12/2023 | 50.15 | 51 | 48.84 | 48.84 |
| 04/13/2023 | 49.06 | 50.25 | 49.04 | 49.16 |
| 04/16/2023 | 49.18 | 49.82 | 48.14 | 48.14 |
| 04/17/2023 | 48.18 | 48.7 | 47.58 | 47.94 |
| 04/18/2023 | 47.9 | 47.94 | 47.24 | 47.92 |
| 04/19/2023 | 47.92 | 47.92 | 47 | 47.46 |
| 04/23/2023 | 47.46 | 48.14 | 46.66 | 46.86 |
| 04/24/2023 | 46.98 | 47.18 | 45.2 | 45.4 |
| 04/25/2023 | 45.2 | 45.5 | 43.2 | 43.5 |
| 04/26/2023 | 43.3 | 43.98 | 43.02 | 43.1 |
| 04/27/2023 | 43.16 | 43.36 | 41.02 | 41.3 |
| 05/01/2023 | 41.3 | 42 | 39.24 | 39.24 |
| 05/02/2023 | 39.22 | 39.22 | 37.26 | 38.4 |
| 05/03/2023 | 38.4 | 40.54 | 38.26 | 39 |
| 05/04/2023 | 39 | 39.94 | 38.3 | 38.62 |
| 05/07/2023 | 38.84 | 40.1 | 38.18 | 40.1 |
| 05/08/2023 | 40.2 | 40.8 | 39.3 | 39.98 |
| 05/09/2023 | 39.98 | 40.18 | 38.5 | 38.9 |
| 05/10/2023 | 38 | 41.6 | 37.3 | 40.8 |
| 05/11/2023 | 40.9 | 41.32 | 38.9 | 39.98 |
| 05/14/2023 | 39 | 41.36 | 38 | 38.64 |
| 05/15/2023 | 39.1 | 41.9 | 38.8 | 41.9 |
| 05/16/2023 | 42.04 | 42.68 | 40.8 | 41.26 |
| 05/17/2023 | 41.42 | 41.58 | 39.04 | 39.4 |
| 05/21/2023 | 39.98 | 40 | 38 | 38.4 |
| 05/22/2023 | 38.46 | 39.26 | 38.22 | 38.7 |
| 05/23/2023 | 38.66 | 38.84 | 37.58 | 37.98 |
| 05/24/2023 | 38 | 38.98 | 37.64 | 38.18 |
| 05/25/2023 | 38.18 | 40.16 | 38.18 | 40.12 |
| 05/28/2023 | 41.9 | 44.12 | 40.98 | 44.12 |
| 05/29/2023 | 45.16 | 46.48 | 44.5 | 45.76 |
| 05/30/2023 | 45.98 | 45.98 | 43.7 | 44.92 |
| 05/31/2023 | 45.38 | 48.16 | 45.38 | 47.24 |
| 06/01/2023 | 48.4 | 49.44 | 47.22 | 48.16 |
| 06/04/2023 | 49.2 | 49.78 | 48.52 | 49.48 |
| 06/05/2023 | 49.48 | 50.45 | 48.38 | 49.08 |
| 06/06/2023 | 50.8 | 51.55 | 49.9 | 50.7 |
| 06/07/2023 | 50.65 | 51.3 | 48.88 | 49.88 |
| 06/08/2023 | 49.96 | 51.85 | 49.6 | 51.45 |
| 06/11/2023 | 52.1 | 53.5 | 51.3 | 51.5 |
| 06/12/2023 | 51.3 | 51.3 | 49.54 | 49.9 |
| 06/13/2023 | 49.88 | 50.3 | 47.72 | 48.1 |
| 06/14/2023 | 48.1 | 48.78 | 47.48 | 48.58 |
| 06/15/2023 | 48.82 | 49.54 | 47.78 | 48.12 |
| 06/18/2023 | 48.1 | 48.12 | 45.7 | 45.78 |
| 06/19/2023 | 45.42 | 45.92 | 44.54 | 45.22 |
| 06/20/2023 | 45.36 | 47.06 | 45.14 | 45.62 |
| 06/21/2023 | 45.62 | 48.1 | 45 | 48 |
| 06/22/2023 | 49.5 | 50.6 | 49.1 | 50 |
| 06/25/2023 | 50.25 | 52.75 | 50.05 | 52.5 |
| 06/26/2023 | 53 | 57.25 | 52.2 | 57 |
| 07/02/2023 | 58.5 | 60.35 | 58.25 | 58.8 |
| 07/03/2023 | 58.8 | 59.1 | 57.25 | 57.3 |
| 07/04/2023 | 57.3 | 58.1 | 54.95 | 57.95 |
| 07/05/2023 | 58.45 | 59.7 | 57.15 | 57.25 |
| 07/06/2023 | 57.65 | 59.5 | 56.85 | 59.3 |
| 07/09/2023 | 60.4 | 62.55 | 60.4 | 61.45 |
| 07/10/2023 | 62.2 | 62.5 | 60.15 | 60.7 |
| 07/11/2023 | 60.55 | 61 | 58.95 | 59.4 |
| 07/12/2023 | 59.4 | 60.8 | 58.6 | 58.8 |
| 07/13/2023 | 59.2 | 60.85 | 58.55 | 60.2 |
| 07/16/2023 | 60.6 | 62.15 | 59.75 | 60.1 |
| 07/17/2023 | 60.2 | 60.5 | 55.95 | 56.05 |
| 07/18/2023 | 56.05 | 58.35 | 54.75 | 58.35 |
| 07/19/2023 | 58.85 | 59.25 | 57.05 | 58.25 |
| 07/20/2023 | 58.25 | 58.4 | 56.05 | 57.05 |
| 07/23/2023 | 57.25 | 60.9 | 56.6 | 60.8 |
| 07/24/2023 | 60.8 | 63.8 | 59.2 | 59.55 |
| 07/25/2023 | 59.4 | 60.75 | 58.6 | 60 |
| 07/26/2023 | 60.4 | 63.5 | 60.25 | 62.15 |
| 07/27/2023 | 63 | 64.4 | 60.95 | 61.65 |
| 07/30/2023 | 62.35 | 63.9 | 61.6 | 61.65 |
| 07/31/2023 | 61.65 | 63.05 | 60.6 | 60.6 |
| 08/01/2023 | 60.6 | 62.05 | 60.25 | 60.3 |
| 08/02/2023 | 60.4 | 61.25 | 58.85 | 59.15 |
| 08/03/2023 | 59.7 | 60.5 | 58.5 | 59.6 |
| 08/06/2023 | 60.6 | 62.7 | 60.05 | 62.25 |
| 08/07/2023 | 62.6 | 62.9 | 60 | 60.3 |
| 08/08/2023 | 60.5 | 60.6 | 59.2 | 59.7 |
| 08/09/2023 | 60.25 | 61.5 | 57.25 | 57.9 |
| 08/10/2023 | 57.9 | 60 | 56.8 | 60 |
| 08/13/2023 | 60.8 | 61.4 | 58.7 | 58.9 |
| 08/14/2023 | 59.3 | 59.4 | 58.05 | 58.85 |
| 08/15/2023 | 58.85 | 61.25 | 58.4 | 60.15 |
| 08/16/2023 | 60.1 | 61.8 | 59.8 | 60.95 |
| 08/17/2023 | 60.5 | 61.95 | 58.25 | 58.7 |
| 08/20/2023 | 58.5 | 61.45 | 57.65 | 61.15 |
| 08/21/2023 | 61.9 | 64.95 | 61.9 | 62.6 |
| 08/22/2023 | 62.9 | 65.5 | 61.6 | 61.6 |
| 08/23/2023 | 62.2 | 63.7 | 59.05 | 59.2 |
| 08/24/2023 | 60.15 | 64.4 | 58.75 | 64.4 |
| 08/27/2023 | 66.3 | 68 | 64.6 | 65.9 |
| 08/28/2023 | 66.2 | 66.5 | 63.5 | 64.35 |
| 08/30/2023 | 65.4 | 69.1 | 64.6 | 68.8 |
| 08/31/2023 | 68.8 | 68.8 | 67.05 | 68.1 |
| 09/03/2023 | 68.7 | 69.9 | 66.65 | 67.3 |
| 09/04/2023 | 67.3 | 67.5 | 65.4 | 66.45 |
| 09/05/2023 | 66.75 | 67.5 | 65 | 65.25 |
| 09/06/2023 | 65.5 | 68.6 | 65.4 | 68.55 |
| 09/07/2023 | 68.55 | 70.9 | 67.45 | 69.15 |
| 09/10/2023 | 69.5 | 70.5 | 66.5 | 67.3 |
| 09/11/2023 | 67.3 | 67.6 | 65.25 | 66.2 |
| 09/12/2023 | 66.2 | 67.2 | 63.55 | 63.85 |
| 09/13/2023 | 64 | 65.5 | 61.8 | 65.3 |
| 09/14/2023 | 65.35 | 66.4 | 63.65 | 63.9 |
| 09/17/2023 | 63.65 | 64.2 | 60.35 | 60.35 |
| 09/18/2023 | 60.5 | 61.65 | 59.85 | 61.05 |
| 09/19/2023 | 61.45 | 62.25 | 59.45 | 59.5 |
| 09/20/2023 | 59.05 | 62.05 | 58.4 | 61.9 |
| 09/21/2023 | 62.05 | 64.8 | 61.8 | 64.1 |
| 09/24/2023 | 64.4 | 65.35 | 63.9 | 64.75 |
| 09/25/2023 | 65.25 | 65.85 | 63.7 | 63.8 |
| 09/26/2023 | 64 | 64.35 | 61.8 | 62 |
| 09/27/2023 | 63 | 64.75 | 62 | 62.15 |
| 09/28/2023 | 62.35 | 64 | 62.2 | 63.4 |
| 10/01/2023 | 63.9 | 65.55 | 63.75 | 65 |
| 10/02/2023 | 65.2 | 69 | 65.15 | 68.25 |
| 10/03/2023 | 68.25 | 71.65 | 66.45 | 68.4 |
| 10/04/2023 | 69.2 | 70.6 | 66.8 | 70 |
| 10/05/2023 | 69.4 | 70.45 | 68.2 | 68.5 |
| 10/08/2023 | 66.5 | 68.05 | 64.1 | 64.85 |
| 10/09/2023 | 65.6 | 67.7 | 65.6 | 67 |
| 10/10/2023 | 66.75 | 67.2 | 64.9 | 67.15 |
| 10/11/2023 | 67.7 | 68.85 | 63.65 | 67 |
| 10/12/2023 | 67.2 | 67.35 | 64.65 | 65.7 |
| 10/15/2023 | 67.5 | 67.5 | 65.1 | 65.5 |
| 10/16/2023 | 65.6 | 67.8 | 65.5 | 67.7 |
| 10/17/2023 | 66 | 67.2 | 65.05 | 65.25 |
| 10/18/2023 | 66.15 | 67.1 | 63.15 | 64.5 |
| 10/19/2023 | 63.5 | 64.25 | 60.35 | 61.5 |
| 10/22/2023 | 62.5 | 62.95 | 60.45 | 62.3 |
| 10/23/2023 | 65 | 65.4 | 63.35 | 64.15 |
| 10/24/2023 | 63.85 | 64.85 | 58.55 | 58.55 |
| 10/25/2023 | 60 | 61.2 | 57.85 | 60.35 |
| 10/26/2023 | 60 | 61.5 | 58.6 | 61.5 |
| 10/29/2023 | 61.35 | 64.45 | 61 | 64.2 |
| 10/30/2023 | 64.1 | 64.4 | 60.9 | 60.95 |
| 10/31/2023 | 61.2 | 61.35 | 59 | 60.15 |
| 11/01/2023 | 61 | 62.45 | 60.25 | 62.45 |
| 11/02/2023 | 63.6 | 63.6 | 61.35 | 63.35 |
| 11/05/2023 | 64.3 | 64.8 | 63.15 | 63.9 |
| 11/06/2023 | 63.85 | 64.6 | 63.2 | 63.85 |
| 11/07/2023 | 63.85 | 63.9 | 61.85 | 61.9 |
| 11/08/2023 | 61.8 | 62.1 | 61.05 | 61.25 |
| 11/09/2023 | 61.5 | 61.7 | 60.5 | 60.6 |
| 11/12/2023 | 61 | 61.15 | 58.35 | 58.45 |
| 11/13/2023 | 58.45 | 59.8 | 58.25 | 59.3 |
| 11/14/2023 | 59.55 | 60.3 | 58.7 | 60.15 |
| 11/15/2023 | 59.9 | 60.65 | 59.3 | 59.75 |
| 11/16/2023 | 59.75 | 60.4 | 59.5 | 59.7 |
| 11/19/2023 | 60.15 | 61.8 | 60.1 | 61.8 |
| 11/20/2023 | 61.75 | 61.9 | 60.3 | 60.9 |
| 11/21/2023 | 60.9 | 61.95 | 60.65 | 61.25 |
| 11/22/2023 | 61.05 | 62.7 | 60.05 | 60.1 |
| 11/23/2023 | 60 | 60.1 | 58.75 | 59.4 |
| 11/26/2023 | 59.5 | 60.35 | 59.15 | 59.9 |
| 11/27/2023 | 59.8 | 60.4 | 59.55 | 59.65 |
| 11/28/2023 | 59.8 | 60.55 | 58.5 | 58.55 |
| 11/29/2023 | 58.5 | 59.75 | 57.8 | 59.75 |
| 11/30/2023 | 59.7 | 60.25 | 58.5 | 58.5 |
| 12/03/2023 | 58.5 | 58.85 | 57.55 | 58.05 |
| 12/04/2023 | 58.05 | 58.6 | 57.2 | 57.2 |
| 12/05/2023 | 57.25 | 57.45 | 54.35 | 54.35 |
| 12/06/2023 | 54.35 | 54.7 | 52.95 | 54.6 |
| 12/07/2023 | 54.5 | 55 | 53.35 | 53.35 |
| 12/10/2023 | 53.35 | 53.5 | 51.25 | 51.55 |
| 12/11/2023 | 51.1 | 51.65 | 50.3 | 50.4 |
| 12/12/2023 | 50 | 50.5 | 48.28 | 48.36 |
| 12/13/2023 | 48.72 | 50.2 | 48.4 | 49.78 |
| 12/14/2023 | 49.82 | 51.4 | 49.3 | 51.4 |
| 12/17/2023 | 51 | 51.6 | 47.72 | 48.08 |
| 12/18/2023 | 48.08 | 48.38 | 46.4 | 46.52 |
| 12/19/2023 | 46.58 | 47.26 | 45.2 | 45.92 |
| 12/20/2023 | 45.92 | 47.94 | 45.36 | 47.94 |
| 12/21/2023 | 47.94 | 48.34 | 46.16 | 46.16 |
| 12/24/2023 | 46.02 | 46.02 | 43.2 | 44 |
| 12/25/2023 | 44.14 | 44.7 | 42.78 | 43.32 |
| 12/26/2023 | 43.32 | 44.22 | 42.54 | 43.34 |
| 12/27/2023 | 43.82 | 44.72 | 43.52 | 44.72 |
| 12/28/2023 | 44.72 | 46.38 | 44.5 | 46.24 |