VESBE
VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş. (VESBE)
3.930
₺
-0.090 (%-2.24)
VESBE: VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş. Arşiv
VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 11,3722
KAPANIŞ 11,3193
En Düşük
DÜŞÜK 7,62
En Yüksek
YÜKSEK 17,2277
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 16,8791 | 16,9986 | 16,8493 | 16,9488 |
| 02.01.2025 | 16,9986 | 17,0683 | 16,8094 | 16,919 |
| 05.01.2025 | 16,9787 | 17,2277 | 16,9488 | 17,0484 |
| 06.01.2025 | 17,0982 | 17,1281 | 16,8791 | 16,909 |
| 07.01.2025 | 16,9289 | 17,0285 | 16,68 | 16,6999 |
| 08.01.2025 | 16,7796 | 16,8592 | 16,5903 | 16,7298 |
| 09.01.2025 | 16,7397 | 16,909 | 16,6302 | 16,67 |
| 12.01.2025 | 16,68 | 16,7397 | 15,8933 | 16,1422 |
| 13.01.2025 | 16,1721 | 16,3115 | 15,6344 | 15,7041 |
| 14.01.2025 | 15,7837 | 15,8136 | 14,997 | 15,6842 |
| 15.01.2025 | 15,7738 | 15,8734 | 15,3754 | 15,6144 |
| 16.01.2025 | 15,6344 | 15,7738 | 15,5547 | 15,714 |
| 19.01.2025 | 15,7339 | 15,8335 | 15,6045 | 15,6742 |
| 20.01.2025 | 15,6344 | 15,6941 | 15,5049 | 15,6344 |
| 21.01.2025 | 15,6742 | 15,8236 | 15,4352 | 15,7339 |
| 22.01.2025 | 15,8236 | 15,8734 | 15,1165 | 15,6443 |
| 23.01.2025 | 15,6443 | 15,714 | 15,5049 | 15,6344 |
| 26.01.2025 | 15,6344 | 15,6941 | 14,9373 | 15,2559 |
| 27.01.2025 | 15,2659 | 15,3954 | 15,2261 | 15,3257 |
| 28.01.2025 | 15,3257 | 15,4053 | 15,0966 | 15,0966 |
| 29.01.2025 | 15,1165 | 15,2559 | 15,0568 | 15,1663 |
| 30.01.2025 | 15,2261 | 15,3057 | 15,0468 | 15,1066 |
| 02.02.2025 | 15,1066 | 15,1265 | 14,6385 | 15,007 |
| 03.02.2025 | 15,0269 | 15,1066 | 14,778 | 14,8078 |
| 04.02.2025 | 14,8078 | 14,8576 | 14,519 | 14,6087 |
| 05.02.2025 | 14,6385 | 14,758 | 14,4394 | 14,5888 |
| 06.02.2025 | 14,5888 | 14,758 | 14,5489 | 14,6983 |
| 09.02.2025 | 14,7282 | 14,9174 | 14,6684 | 14,7082 |
| 10.02.2025 | 14,7082 | 14,7879 | 14,4394 | 14,7481 |
| 11.02.2025 | 14,7481 | 14,8078 | 14,5489 | 14,5788 |
| 12.02.2025 | 14,5888 | 14,6983 | 14,5589 | 14,5788 |
| 13.02.2025 | 14,6684 | 14,9174 | 14,4991 | 14,5888 |
| 16.02.2025 | 14,6286 | 14,758 | 14,539 | 14,539 |
| 17.02.2025 | 14,539 | 14,539 | 14,3298 | 14,4294 |
| 18.02.2025 | 14,4294 | 14,4493 | 14,051 | 14,051 |
| 19.02.2025 | 14,051 | 14,1506 | 14,0211 | 14,1008 |
| 20.02.2025 | 14,1406 | 14,2402 | 13,6826 | 13,8419 |
| 23.02.2025 | 14,1406 | 14,3199 | 13,9415 | 14,0709 |
| 24.02.2025 | 14,0709 | 14,1108 | 13,7423 | 13,7423 |
| 25.02.2025 | 13,7622 | 13,8718 | 13,5332 | 13,8419 |
| 26.02.2025 | 13,822 | 14,0112 | 13,7622 | 13,9216 |
| 27.02.2025 | 13,9116 | 14,0211 | 13,7921 | 13,8718 |
| 02.03.2025 | 13,573 | 13,8419 | 13,573 | 13,7124 |
| 03.03.2025 | 13,7124 | 14,1108 | 13,6328 | 13,7622 |
| 04.03.2025 | 13,7921 | 14,1008 | 13,7921 | 14,0908 |
| 05.03.2025 | 14,1406 | 14,6684 | 14,1307 | 14,6585 |
| 06.03.2025 | 14,6585 | 15,3754 | 14,529 | 15,3257 |
| 09.03.2025 | 15,3356 | 15,6941 | 15,3257 | 15,4153 |
| 10.03.2025 | 14,9472 | 15,3057 | 14,9174 | 14,997 |
| 11.03.2025 | 15,0269 | 15,1066 | 14,7481 | 14,8377 |
| 12.03.2025 | 14,8576 | 15,2958 | 14,8576 | 15,2161 |
| 13.03.2025 | 15,3356 | 15,4352 | 15,1066 | 15,1365 |
| 16.03.2025 | 15,1464 | 15,3456 | 15,0767 | 15,1365 |
| 17.03.2025 | 15,1365 | 15,1564 | 14,8875 | 15,0369 |
| 18.03.2025 | 13,7821 | 14,4892 | 13,6626 | 13,8917 |
| 19.03.2025 | 13,8618 | 14,3498 | 13,7025 | 13,9614 |
| 20.03.2025 | 13,9614 | 13,9614 | 12,8262 | 12,9257 |
| 23.03.2025 | 12,9058 | 13,2544 | 12,0494 | 12,5672 |
| 24.03.2025 | 12,6967 | 13,0552 | 12,6071 | 12,9954 |
| 25.03.2025 | 12,8959 | 13,0154 | 12,6469 | 12,7067 |
| 26.03.2025 | 12,8062 | 13,0154 | 12,7266 | 12,7365 |
| 27.03.2025 | 12,7664 | 12,9556 | 12,4975 | 12,9257 |
| 01.04.2025 | 12,9357 | 12,9855 | 12,627 | 12,6469 |
| 02.04.2025 | 12,6668 | 12,9158 | 12,6668 | 12,7266 |
| 03.04.2025 | 12,7266 | 12,7764 | 12,2884 | 12,4079 |
| 06.04.2025 | 12,2486 | 12,5274 | 11,9498 | 12,5274 |
| 07.04.2025 | 12,6071 | 13,7423 | 12,6071 | 13,3639 |
| 08.04.2025 | 13,3639 | 13,3739 | 13,0253 | 13,0253 |
| 09.04.2025 | 13,3041 | 13,3739 | 13,0552 | 13,0552 |
| 10.04.2025 | 13,0452 | 13,1548 | 12,9656 | 12,9656 |
| 13.04.2025 | 13,0253 | 13,2444 | 13,0154 | 13,0552 |
| 14.04.2025 | 13,1349 | 13,2046 | 12,9257 | 12,9755 |
| 15.04.2025 | 12,9755 | 12,9954 | 12,6469 | 12,7266 |
| 16.04.2025 | 12,5672 | 12,8262 | 12,4876 | 12,6967 |
| 17.04.2025 | 12,6967 | 12,7465 | 12,2486 | 12,3382 |
| 20.04.2025 | 12,4677 | 12,4677 | 12,149 | 12,3183 |
| 21.04.2025 | 12,3482 | 12,4477 | 11,7307 | 11,92 |
| 23.04.2025 | 11,92 | 12,139 | 11,8303 | 12,0494 |
| 24.04.2025 | 12,149 | 12,2287 | 11,8502 | 12,1191 |
| 27.04.2025 | 12,1291 | 12,2287 | 11,7108 | 11,8602 |
| 28.04.2025 | 11,8602 | 11,9598 | 11,5515 | 11,7307 |
| 29.04.2025 | 11,7307 | 11,8204 | 11,5714 | 11,5714 |
| 01.05.2025 | 11,5515 | 11,7507 | 11,4619 | 11,7108 |
| 04.05.2025 | 11,7108 | 12,0992 | 11,6909 | 11,9 |
| 05.05.2025 | 11,9 | 11,9697 | 11,681 | 11,7009 |
| 06.05.2025 | 11,7009 | 11,7507 | 11,2727 | 11,3025 |
| 07.05.2025 | 11,3523 | 11,4918 | 10,9739 | 11,422 |
| 08.05.2025 | 11,4918 | 11,4918 | 11,3822 | 11,4519 |
| 11.05.2025 | 11,5714 | 11,8502 | 11,5714 | 11,8104 |
| 12.05.2025 | 11,7905 | 11,9399 | 11,5913 | 11,8403 |
| 13.05.2025 | 11,8403 | 11,9399 | 11,7407 | 11,7706 |
| 14.05.2025 | 11,8104 | 11,9 | 11,4718 | 11,4718 |
| 15.05.2025 | 11,4718 | 11,7905 | 11,4519 | 11,6013 |
| 19.05.2025 | 11,6013 | 11,7407 | 11,4021 | 11,4021 |
| 20.05.2025 | 11,3324 | 11,3324 | 10,7548 | 10,8146 |
| 21.05.2025 | 10,8146 | 10,9341 | 10,6752 | 10,6851 |
| 22.05.2025 | 10,6951 | 10,7349 | 10,1673 | 10,1673 |
| 25.05.2025 | 10,2271 | 10,4561 | 9,769 | 9,769 |
| 26.05.2025 | 9,7889 | 9,8088 | 9,53 | 9,5599 |
| 27.05.2025 | 9,5798 | 9,7491 | 9,4902 | 9,5101 |
| 28.05.2025 | 9,5499 | 9,6097 | 9,3707 | 9,3707 |
| 29.05.2025 | 9,4005 | 9,4105 | 8,6935 | 8,6935 |
| 01.06.2025 | 8,7134 | 9,052 | 8,6138 | 8,7831 |
| 02.06.2025 | 8,9425 | 9,53 | 8,8927 | 9,0719 |
| 03.06.2025 | 9,0918 | 9,3408 | 9,0022 | 9,3109 |
| 04.06.2025 | 9,2512 | 9,281 | 9,1516 | 9,281 |
| 09.06.2025 | 9,3408 | 9,4204 | 9,2711 | 9,3707 |
| 10.06.2025 | 9,4005 | 9,4902 | 9,3109 | 9,3507 |
| 11.06.2025 | 9,301 | 9,3109 | 9,052 | 9,0819 |
| 12.06.2025 | 8,8528 | 8,8827 | 8,5242 | 8,823 |
| 15.06.2025 | 8,823 | 9,0819 | 8,7632 | 8,9823 |
| 16.06.2025 | 9,0122 | 9,1217 | 8,9126 | 8,9126 |
| 17.06.2025 | 8,9126 | 8,9624 | 8,7632 | 8,7831 |
| 18.06.2025 | 8,7831 | 8,9126 | 8,7433 | 8,813 |
| 19.06.2025 | 8,823 | 9,1815 | 8,823 | 9,062 |
| 22.06.2025 | 9,062 | 9,062 | 8,823 | 8,8727 |
| 23.06.2025 | 9,0719 | 9,301 | 9,0719 | 9,301 |
| 24.06.2025 | 9,301 | 9,4105 | 9,1018 | 9,1217 |
| 25.06.2025 | 9,1615 | 9,281 | 9,0819 | 9,1317 |
| 26.06.2025 | 9,1615 | 9,2113 | 8,9524 | 9,0719 |
| 29.06.2025 | 9,0719 | 9,4404 | 9,0221 | 9,3707 |
| 30.06.2025 | 9,3806 | 9,769 | 9,291 | 9,7092 |
| 01.07.2025 | 9,7192 | 10,1673 | 9,7092 | 9,9781 |
| 02.07.2025 | 10,1275 | 10,1972 | 10,0279 | 10,1474 |
| 03.07.2025 | 10,1574 | 10,237 | 9,998 | 10,1673 |
| 06.07.2025 | 10,0279 | 10,0279 | 9,8188 | 9,8785 |
| 07.07.2025 | 9,8785 | 9,9482 | 9,6794 | 9,7292 |
| 08.07.2025 | 9,7391 | 10,0279 | 9,7092 | 9,998 |
| 09.07.2025 | 10,0578 | 10,2271 | 10,0578 | 10,0876 |
| 10.07.2025 | 10,1374 | 10,5258 | 9,9283 | 10,3764 |
| 13.07.2025 | 10,3764 | 10,4461 | 10,0876 | 10,1175 |
| 15.07.2025 | 10,1175 | 10,2569 | 9,8487 | 10,0179 |
| 16.07.2025 | 10,0677 | 10,4163 | 10,0677 | 10,3067 |
| 17.07.2025 | 10,3167 | 10,5059 | 10,247 | 10,476 |
| 20.07.2025 | 10,5557 | 10,6453 | 10,4561 | 10,6154 |
| 21.07.2025 | 10,6254 | 10,8743 | 10,5159 | 10,5756 |
| 22.07.2025 | 10,6553 | 10,7051 | 10,4561 | 10,4561 |
| 23.07.2025 | 10,56 | 10,92 | 10,51 | 10,75 |
| 24.07.2025 | 10,8 | 10,84 | 10,44 | 10,56 |
| 27.07.2025 | 10,57 | 10,6 | 10,31 | 10,32 |
| 28.07.2025 | 10,38 | 10,46 | 10,26 | 10,32 |
| 29.07.2025 | 10,32 | 10,52 | 10,3 | 10,38 |
| 30.07.2025 | 10,4 | 10,49 | 10,37 | 10,43 |
| 31.07.2025 | 10,44 | 10,75 | 10,43 | 10,63 |
| 03.08.2025 | 10,81 | 10,82 | 10,59 | 10,66 |
| 04.08.2025 | 10,7 | 10,77 | 10,66 | 10,68 |
| 05.08.2025 | 10,68 | 10,86 | 10,63 | 10,8 |
| 06.08.2025 | 10,84 | 11,07 | 10,8 | 10,8 |
| 07.08.2025 | 10,81 | 10,87 | 10,7 | 10,74 |
| 10.08.2025 | 10,5 | 10,63 | 10,38 | 10,54 |
| 11.08.2025 | 10,54 | 10,58 | 10,39 | 10,4 |
| 12.08.2025 | 10,38 | 10,45 | 10,3 | 10,36 |
| 13.08.2025 | 10,32 | 10,48 | 10,1 | 10,25 |
| 14.08.2025 | 10,26 | 10,54 | 10,25 | 10,47 |
| 17.08.2025 | 10,51 | 10,64 | 10,48 | 10,52 |
| 18.08.2025 | 10,52 | 10,64 | 10,28 | 10,37 |
| 19.08.2025 | 10,35 | 10,4 | 9,99 | 10,4 |
| 20.08.2025 | 10,4 | 10,77 | 10,4 | 10,71 |
| 21.08.2025 | 10,71 | 10,77 | 10,56 | 10,76 |
| 24.08.2025 | 10,79 | 11,38 | 10,79 | 11,3 |
| 25.08.2025 | 11,3 | 11,77 | 11,1 | 11,65 |
| 26.08.2025 | 11,65 | 12,24 | 11,6 | 12,1 |
| 27.08.2025 | 12,11 | 13,31 | 12,11 | 13,31 |
| 28.08.2025 | 13,71 | 14,5 | 13,11 | 13,42 |
| 31.08.2025 | 13,45 | 13,94 | 12,97 | 13 |
| 01.09.2025 | 13 | 13,4 | 12,31 | 12,75 |
| 02.09.2025 | 12,8 | 12,9 | 12,31 | 12,5 |
| 03.09.2025 | 12,5 | 12,7 | 12,36 | 12,44 |
| 04.09.2025 | 12,51 | 12,93 | 11,99 | 11,99 |
| 07.09.2025 | 11,91 | 11,91 | 11,51 | 11,51 |
| 08.09.2025 | 11,62 | 11,7 | 11,33 | 11,36 |
| 09.09.2025 | 11,42 | 11,49 | 11,12 | 11,2 |
| 10.09.2025 | 11,2 | 11,39 | 10,85 | 10,87 |
| 11.09.2025 | 10,87 | 10,99 | 10,61 | 10,8 |
| 14.09.2025 | 10,81 | 11,61 | 10,67 | 11,6 |
| 15.09.2025 | 11,61 | 11,78 | 11,45 | 11,7 |
| 16.09.2025 | 11,77 | 12,04 | 11,68 | 11,71 |
| 17.09.2025 | 11,75 | 11,97 | 11,47 | 11,48 |
| 18.09.2025 | 11,48 | 11,67 | 11,34 | 11,56 |
| 21.09.2025 | 11,8 | 11,94 | 11,6 | 11,71 |
| 22.09.2025 | 11,71 | 11,83 | 11,53 | 11,64 |
| 23.09.2025 | 11,64 | 11,85 | 11,51 | 11,7 |
| 24.09.2025 | 11,74 | 12,05 | 11,58 | 11,6 |
| 25.09.2025 | 11,6 | 11,69 | 11,3 | 11,31 |
| 28.09.2025 | 11,29 | 11,3 | 11,08 | 11,14 |
| 29.09.2025 | 11,18 | 11,24 | 11,07 | 11,24 |
| 30.09.2025 | 11,23 | 11,43 | 10,91 | 11,41 |
| 01.10.2025 | 11,47 | 11,78 | 11,14 | 11,19 |
| 02.10.2025 | 11,24 | 11,28 | 10,93 | 11,01 |
| 05.10.2025 | 11,04 | 11,15 | 10,66 | 10,75 |
| 06.10.2025 | 10,79 | 10,83 | 10,6 | 10,65 |
| 07.10.2025 | 10,65 | 10,72 | 10,23 | 10,28 |
| 08.10.2025 | 10,33 | 10,4 | 9,94 | 10 |
| 09.10.2025 | 10,01 | 10,12 | 9,67 | 9,75 |
| 12.10.2025 | 9,7 | 9,7 | 9,33 | 9,33 |
| 13.10.2025 | 9,33 | 9,42 | 9,05 | 9,05 |
| 14.10.2025 | 9,07 | 9,24 | 8,96 | 8,96 |
| 15.10.2025 | 9,02 | 9,16 | 8,85 | 8,87 |
| 16.10.2025 | 8,92 | 8,93 | 8,68 | 8,81 |
| 19.10.2025 | 8,81 | 8,91 | 8,54 | 8,64 |
| 20.10.2025 | 8,68 | 8,74 | 8,47 | 8,5 |
| 21.10.2025 | 8,64 | 8,64 | 8,39 | 8,41 |
| 22.10.2025 | 8,44 | 8,59 | 8,38 | 8,4 |
| 23.10.2025 | 8,45 | 8,79 | 8,43 | 8,7 |
| 26.10.2025 | 8,71 | 8,81 | 8,49 | 8,54 |
| 27.10.2025 | 8,55 | 8,58 | 8,44 | 8,5 |
| 29.10.2025 | 8,53 | 8,81 | 8,53 | 8,65 |
| 30.10.2025 | 8,65 | 8,82 | 8,59 | 8,79 |
| 02.11.2025 | 8,85 | 9,2 | 8,85 | 9,03 |
| 03.11.2025 | 9,03 | 9,1 | 8,88 | 8,96 |
| 04.11.2025 | 9,02 | 9,05 | 8,84 | 8,98 |
| 05.11.2025 | 9,03 | 9,2 | 8,96 | 9,08 |
| 06.11.2025 | 9,1 | 9,12 | 8,78 | 8,83 |
| 09.11.2025 | 8,89 | 8,91 | 8,69 | 8,7 |
| 10.11.2025 | 8,69 | 8,7 | 8,26 | 8,43 |
| 11.11.2025 | 8,48 | 8,57 | 8,32 | 8,34 |
| 12.11.2025 | 8,36 | 8,4 | 8,29 | 8,31 |
| 13.11.2025 | 8,3 | 8,34 | 8,19 | 8,23 |
| 16.11.2025 | 8,33 | 8,45 | 8,28 | 8,38 |
| 17.11.2025 | 8,38 | 8,44 | 8,32 | 8,34 |
| 18.11.2025 | 8,36 | 8,45 | 8,34 | 8,35 |
| 19.11.2025 | 8,41 | 8,5 | 8,32 | 8,35 |
| 20.11.2025 | 8,36 | 8,37 | 8,26 | 8,31 |
| 23.11.2025 | 8,45 | 9,02 | 8,35 | 8,75 |
| 24.11.2025 | 8,77 | 8,96 | 8,5 | 8,57 |
| 25.11.2025 | 8,5 | 8,52 | 8,4 | 8,4 |
| 26.11.2025 | 8,46 | 8,46 | 8,36 | 8,38 |
| 27.11.2025 | 8,35 | 8,46 | 8,34 | 8,4 |
| 30.11.2025 | 8,49 | 8,62 | 8,37 | 8,55 |
| 01.12.2025 | 8,55 | 8,64 | 8,46 | 8,53 |
| 02.12.2025 | 8,54 | 8,58 | 8,43 | 8,44 |
| 03.12.2025 | 8,48 | 8,54 | 8,38 | 8,39 |
| 04.12.2025 | 8,4 | 8,49 | 8,35 | 8,43 |
| 07.12.2025 | 8,44 | 8,72 | 8,44 | 8,5 |
| 08.12.2025 | 8,51 | 8,53 | 8,42 | 8,47 |
| 09.12.2025 | 8,48 | 8,52 | 8,35 | 8,35 |
| 10.12.2025 | 8,39 | 8,46 | 8,38 | 8,42 |
| 11.12.2025 | 8,43 | 8,54 | 8,41 | 8,47 |
| 14.12.2025 | 8,48 | 8,53 | 8,24 | 8,32 |
| 15.12.2025 | 8,33 | 8,34 | 8,21 | 8,23 |
| 16.12.2025 | 8,26 | 8,29 | 8,2 | 8,2 |
| 17.12.2025 | 8,23 | 8,25 | 8,15 | 8,17 |
| 18.12.2025 | 8,15 | 8,29 | 8,1 | 8,29 |
| 21.12.2025 | 8,29 | 8,3 | 8,08 | 8,1 |
| 22.12.2025 | 8,11 | 8,14 | 7,89 | 7,89 |
| 23.12.2025 | 7,91 | 7,97 | 7,89 | 7,91 |
| 24.12.2025 | 8 | 8,04 | 7,92 | 7,92 |
| 25.12.2025 | 7,95 | 7,96 | 7,87 | 7,9 |
| 28.12.2025 | 7,9 | 7,91 | 7,77 | 7,78 |
| 29.12.2025 | 7,8 | 7,82 | 7,62 | 7,76 |
| 30.12.2025 | 7,84 | 7,88 | 7,8 | 7,8 |