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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |