VESBE
VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş.
18:10:01
6.23 ₺
-0.230 (%-3.56)
Önceki Kapanış: 6.46·
Volatilite: 3.410
Düşük₺6.23
Yüksek₺6.45
Piyasa Verileri
Spot Piyasa
A:6.22
S:6.23
Önceki haftaya göre (WoW)
-0.64%
Önceki aya göre (MoM)
-7.98%
Yılbaşından bugüne (YTD)
-20.13%
Önceki yıla göre (YoY)
-29.07%
VESBE: VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,4342
KAPANIŞ 1,4365
En Düşük
DÜŞÜK 0,8297
En Yüksek
YÜKSEK 2,1772
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 0,9472 | 0,9472 | 0,8994 | 0,8994 |
| 02.01.2019 | 0,8994 | 0,9002 | 0,8439 | 0,8462 |
| 03.01.2019 | 0,8492 | 0,8651 | 0,8297 | 0,8376 |
| 06.01.2019 | 0,8391 | 0,869 | 0,8391 | 0,8549 |
| 07.01.2019 | 0,8588 | 0,8799 | 0,8533 | 0,8657 |
| 08.01.2019 | 0,8705 | 0,9002 | 0,8564 | 0,8807 |
| 09.01.2019 | 0,8877 | 0,8932 | 0,8807 | 0,8814 |
| 10.01.2019 | 0,8869 | 0,8932 | 0,8744 | 0,8814 |
| 13.01.2019 | 0,8768 | 0,8768 | 0,8509 | 0,8603 |
| 14.01.2019 | 0,8627 | 0,8822 | 0,8627 | 0,8768 |
| 15.01.2019 | 0,8831 | 0,9347 | 0,8831 | 0,919 |
| 16.01.2019 | 0,9137 | 0,9316 | 0,9066 | 0,9316 |
| 17.01.2019 | 0,9277 | 0,9409 | 0,9159 | 0,9213 |
| 20.01.2019 | 0,9236 | 0,9472 | 0,9206 | 0,9236 |
| 21.01.2019 | 0,9245 | 0,9332 | 0,9236 | 0,9245 |
| 22.01.2019 | 0,9245 | 0,9417 | 0,9236 | 0,9308 |
| 23.01.2019 | 0,9323 | 0,9621 | 0,9323 | 0,9581 |
| 24.01.2019 | 0,9621 | 1,0051 | 0,9589 | 0,9988 |
| 27.01.2019 | 1,0011 | 1,0075 | 0,9691 | 0,9778 |
| 28.01.2019 | 0,9793 | 0,9942 | 0,9589 | 0,9942 |
| 29.01.2019 | 0,9981 | 1,0387 | 0,9942 | 1,0349 |
| 30.01.2019 | 1,0466 | 1,0731 | 1,0106 | 1,0638 |
| 31.01.2019 | 1,0646 | 1,0951 | 1,0442 | 1,0873 |
| 03.02.2019 | 1,0889 | 1,1382 | 1,088 | 1,1235 |
| 04.02.2019 | 1,1319 | 1,1351 | 1,0748 | 1,0866 |
| 05.02.2019 | 1,0951 | 1,1335 | 1,0772 | 1,1186 |
| 06.02.2019 | 1,1155 | 1,1608 | 1,1108 | 1,16 |
| 07.02.2019 | 1,1586 | 1,1749 | 1,1524 | 1,1735 |
| 10.02.2019 | 1,1742 | 1,193 | 1,1445 | 1,193 |
| 11.02.2019 | 1,193 | 1,2204 | 1,1812 | 1,2118 |
| 12.02.2019 | 1,2024 | 1,2439 | 1,1985 | 1,2266 |
| 13.02.2019 | 1,2259 | 1,2259 | 1,1742 | 1,1828 |
| 14.02.2019 | 1,1867 | 1,218 | 1,146 | 1,2165 |
| 17.02.2019 | 1,2118 | 1,2314 | 1,1836 | 1,1978 |
| 18.02.2019 | 1,2031 | 1,2188 | 1,1836 | 1,2109 |
| 19.02.2019 | 1,2102 | 1,2266 | 1,2055 | 1,2109 |
| 20.02.2019 | 1,2352 | 1,2478 | 1,1891 | 1,2142 |
| 21.02.2019 | 1,2102 | 1,4232 | 1,2071 | 1,3159 |
| 24.02.2019 | 1,33 | 1,4482 | 1,3152 | 1,3347 |
| 25.02.2019 | 1,337 | 1,38 | 1,3215 | 1,3237 |
| 26.02.2019 | 1,326 | 1,4576 | 1,2994 | 1,4506 |
| 27.02.2019 | 1,4497 | 1,4717 | 1,3856 | 1,4208 |
| 28.02.2019 | 1,4318 | 1,5813 | 1,3965 | 1,5116 |
| 03.03.2019 | 1,5187 | 1,5798 | 1,503 | 1,5397 |
| 04.03.2019 | 1,5414 | 1,5461 | 1,4905 | 1,5125 |
| 05.03.2019 | 1,5125 | 1,5782 | 1,4951 | 1,5444 |
| 06.03.2019 | 1,5381 | 1,5609 | 1,5187 | 1,5556 |
| 07.03.2019 | 1,5547 | 1,6814 | 1,5539 | 1,6048 |
| 10.03.2019 | 1,6033 | 1,6376 | 1,503 | 1,5344 |
| 11.03.2019 | 1,5844 | 1,5844 | 1,4882 | 1,5217 |
| 12.03.2019 | 1,5217 | 1,6267 | 1,5217 | 1,5641 |
| 13.03.2019 | 1,539 | 1,5735 | 1,521 | 1,5344 |
| 14.03.2019 | 1,5335 | 1,5429 | 1,5187 | 1,5295 |
| 17.03.2019 | 1,5274 | 1,5274 | 1,4912 | 1,4944 |
| 18.03.2019 | 1,503 | 1,5226 | 1,3863 | 1,4975 |
| 19.03.2019 | 1,4827 | 1,5022 | 1,4521 | 1,4521 |
| 20.03.2019 | 1,456 | 1,5265 | 1,4482 | 1,4538 |
| 21.03.2019 | 1,456 | 1,4835 | 1,388 | 1,3949 |
| 24.03.2019 | 1,3926 | 1,4373 | 1,3395 | 1,4373 |
| 25.03.2019 | 1,4365 | 1,4405 | 1,3706 | 1,3833 |
| 26.03.2019 | 1,38 | 1,3887 | 1,29 | 1,3152 |
| 27.03.2019 | 1,2979 | 1,3229 | 1,2556 | 1,2721 |
| 28.03.2019 | 1,2618 | 1,3417 | 1,2618 | 1,3229 |
| 31.03.2019 | 1,326 | 1,3458 | 1,2837 | 1,3144 |
| 01.04.2019 | 1,2948 | 1,3229 | 1,2893 | 1,3049 |
| 02.04.2019 | 1,3002 | 1,3229 | 1,2917 | 1,2979 |
| 03.04.2019 | 1,2972 | 1,3159 | 1,2807 | 1,3113 |
| 04.04.2019 | 1,3113 | 1,3347 | 1,2956 | 1,2956 |
| 07.04.2019 | 1,2932 | 1,301 | 1,2721 | 1,2775 |
| 08.04.2019 | 1,3566 | 1,4599 | 1,3308 | 1,4278 |
| 09.04.2019 | 1,4405 | 1,4482 | 1,3778 | 1,38 |
| 10.04.2019 | 1,3896 | 1,4458 | 1,3644 | 1,3644 |
| 11.04.2019 | 1,366 | 1,38 | 1,3387 | 1,3426 |
| 14.04.2019 | 1,3512 | 1,3856 | 1,3458 | 1,3557 |
| 15.04.2019 | 1,3653 | 1,3698 | 1,3535 | 1,3557 |
| 16.04.2019 | 1,3761 | 1,3761 | 1,3581 | 1,3698 |
| 17.04.2019 | 1,362 | 1,456 | 1,3606 | 1,4192 |
| 18.04.2019 | 1,417 | 1,4545 | 1,417 | 1,4232 |
| 21.04.2019 | 1,4232 | 1,4443 | 1,3904 | 1,4099 |
| 23.04.2019 | 1,409 | 1,4443 | 1,4036 | 1,427 |
| 24.04.2019 | 1,427 | 1,4748 | 1,42 | 1,4389 |
| 25.04.2019 | 1,4326 | 1,4678 | 1,4239 | 1,4616 |
| 28.04.2019 | 1,4568 | 1,5092 | 1,4568 | 1,5038 |
| 29.04.2019 | 1,5038 | 1,5038 | 1,463 | 1,4693 |
| 01.05.2019 | 1,4247 | 1,4247 | 1,3543 | 1,3581 |
| 02.05.2019 | 1,3575 | 1,3575 | 1,2744 | 1,2759 |
| 05.05.2019 | 1,2564 | 1,2564 | 1,1812 | 1,1938 |
| 06.05.2019 | 1,1735 | 1,2314 | 1,1586 | 1,2055 |
| 07.05.2019 | 1,2063 | 1,2517 | 1,2001 | 1,2018 |
| 08.05.2019 | 1,1978 | 1,2314 | 1,16 | 1,1774 |
| 09.05.2019 | 1,2266 | 1,2266 | 1,1617 | 1,2024 |
| 12.05.2019 | 1,2125 | 1,2244 | 1,1735 | 1,2024 |
| 13.05.2019 | 1,2039 | 1,2463 | 1,1883 | 1,2463 |
| 14.05.2019 | 1,2466 | 1,2466 | 1,1898 | 1,205 |
| 15.05.2019 | 1,209 | 1,2408 | 1,2023 | 1,2254 |
| 16.05.2019 | 1,2186 | 1,2369 | 1,1994 | 1,205 |
| 19.05.2019 | 1,205 | 1,205 | 1,1762 | 1,1887 |
| 20.05.2019 | 1,208 | 1,2264 | 1,1753 | 1,1868 |
| 21.05.2019 | 1,1946 | 1,2272 | 1,1618 | 1,2042 |
| 22.05.2019 | 1,2167 | 1,2716 | 1,2138 | 1,2447 |
| 23.05.2019 | 1,2447 | 1,2812 | 1,2427 | 1,2736 |
| 26.05.2019 | 1,2716 | 1,3197 | 1,2619 | 1,3169 |
| 27.05.2019 | 1,3169 | 1,367 | 1,3169 | 1,3362 |
| 28.05.2019 | 1,3362 | 1,3718 | 1,3362 | 1,3582 |
| 29.05.2019 | 1,3582 | 1,3824 | 1,3536 | 1,3593 |
| 30.05.2019 | 1,3536 | 1,3536 | 1,3159 | 1,3304 |
| 02.06.2019 | 1,3197 | 1,3371 | 1,3101 | 1,3265 |
| 06.06.2019 | 1,3226 | 1,3776 | 1,3226 | 1,368 |
| 09.06.2019 | 1,368 | 1,3949 | 1,3536 | 1,367 |
| 10.06.2019 | 1,368 | 1,3873 | 1,3341 | 1,3486 |
| 11.06.2019 | 1,3438 | 1,4728 | 1,3438 | 1,4449 |
| 12.06.2019 | 1,4498 | 1,5597 | 1,4488 | 1,5355 |
| 13.06.2019 | 1,5519 | 1,5857 | 1,523 | 1,5452 |
| 16.06.2019 | 1,5616 | 1,5981 | 1,551 | 1,5895 |
| 17.06.2019 | 1,5952 | 1,7109 | 1,5952 | 1,6762 |
| 18.06.2019 | 1,6608 | 1,7003 | 1,6184 | 1,6772 |
| 19.06.2019 | 1,6954 | 1,7195 | 1,6647 | 1,6858 |
| 20.06.2019 | 1,6839 | 1,7013 | 1,6512 | 1,6685 |
| 23.06.2019 | 1,6783 | 1,6954 | 1,6531 | 1,6531 |
| 24.06.2019 | 1,6184 | 1,7533 | 1,6184 | 1,7437 |
| 25.06.2019 | 1,7533 | 1,7696 | 1,6974 | 1,7157 |
| 26.06.2019 | 1,7041 | 1,7717 | 1,7041 | 1,7599 |
| 27.06.2019 | 1,7389 | 1,7571 | 1,7148 | 1,7148 |
| 30.06.2019 | 1,7225 | 1,7619 | 1,6839 | 1,734 |
| 01.07.2019 | 1,7195 | 1,734 | 1,6858 | 1,6945 |
| 02.07.2019 | 1,7003 | 1,7148 | 1,6714 | 1,7148 |
| 03.07.2019 | 1,708 | 1,7311 | 1,6869 | 1,7003 |
| 04.07.2019 | 1,6848 | 1,7186 | 1,6685 | 1,6714 |
| 07.07.2019 | 1,6415 | 1,6531 | 1,6106 | 1,6193 |
| 08.07.2019 | 1,6376 | 1,6376 | 1,4941 | 1,5279 |
| 09.07.2019 | 1,5269 | 1,6531 | 1,5269 | 1,5819 |
| 10.07.2019 | 1,5847 | 1,5992 | 1,5433 | 1,5433 |
| 11.07.2019 | 1,5441 | 1,5606 | 1,4836 | 1,4941 |
| 15.07.2019 | 1,4941 | 1,5086 | 1,443 | 1,4479 |
| 16.07.2019 | 1,4547 | 1,5018 | 1,442 | 1,4902 |
| 17.07.2019 | 1,4758 | 1,5067 | 1,4739 | 1,493 |
| 18.07.2019 | 1,5076 | 1,522 | 1,4643 | 1,4709 |
| 21.07.2019 | 1,4865 | 1,5009 | 1,4739 | 1,4739 |
| 22.07.2019 | 1,4797 | 1,5049 | 1,4709 | 1,4846 |
| 23.07.2019 | 1,4922 | 1,4922 | 1,4787 | 1,4854 |
| 24.07.2019 | 1,4884 | 1,4912 | 1,4671 | 1,469 |
| 25.07.2019 | 1,4769 | 1,4902 | 1,4643 | 1,4728 |
| 28.07.2019 | 1,4739 | 1,5115 | 1,4643 | 1,4893 |
| 29.07.2019 | 1,493 | 1,5115 | 1,4671 | 1,469 |
| 30.07.2019 | 1,469 | 1,4865 | 1,4498 | 1,4728 |
| 31.07.2019 | 1,4728 | 1,4728 | 1,4162 | 1,4508 |
| 01.08.2019 | 1,5559 | 1,6714 | 1,5529 | 1,63 |
| 04.08.2019 | 1,6126 | 1,6347 | 1,5347 | 1,5414 |
| 05.08.2019 | 1,5433 | 1,5683 | 1,5404 | 1,5529 |
| 06.08.2019 | 1,5703 | 1,5847 | 1,522 | 1,5317 |
| 07.08.2019 | 1,522 | 1,5404 | 1,4884 | 1,5115 |
| 08.08.2019 | 1,5211 | 1,523 | 1,4836 | 1,499 |
| 14.08.2019 | 1,496 | 1,5086 | 1,4709 | 1,4902 |
| 15.08.2019 | 1,493 | 1,4998 | 1,4258 | 1,4469 |
| 18.08.2019 | 1,4547 | 1,4595 | 1,3881 | 1,4114 |
| 19.08.2019 | 1,4114 | 1,4633 | 1,4114 | 1,4595 |
| 20.08.2019 | 1,4595 | 1,4902 | 1,4354 | 1,4739 |
| 21.08.2019 | 1,4787 | 1,4893 | 1,4354 | 1,4469 |
| 22.08.2019 | 1,4547 | 1,4652 | 1,4449 | 1,4547 |
| 25.08.2019 | 1,4547 | 1,4739 | 1,444 | 1,4566 |
| 26.08.2019 | 1,4566 | 1,5028 | 1,4527 | 1,4527 |
| 27.08.2019 | 1,4557 | 1,4787 | 1,4412 | 1,4595 |
| 28.08.2019 | 1,4595 | 1,4671 | 1,4527 | 1,4566 |
| 01.09.2019 | 1,4575 | 1,4884 | 1,4547 | 1,4827 |
| 02.09.2019 | 1,4719 | 1,5172 | 1,4719 | 1,4884 |
| 03.09.2019 | 1,4893 | 1,5125 | 1,4836 | 1,4884 |
| 04.09.2019 | 1,4902 | 1,5096 | 1,4816 | 1,4854 |
| 05.09.2019 | 1,4854 | 1,5038 | 1,4643 | 1,4701 |
| 08.09.2019 | 1,493 | 1,5028 | 1,4739 | 1,4874 |
| 09.09.2019 | 1,4874 | 1,5009 | 1,4701 | 1,4719 |
| 10.09.2019 | 1,4827 | 1,5163 | 1,4701 | 1,5163 |
| 11.09.2019 | 1,5152 | 1,5152 | 1,493 | 1,4998 |
| 12.09.2019 | 1,4998 | 1,522 | 1,493 | 1,5211 |
| 15.09.2019 | 1,5211 | 1,5259 | 1,4671 | 1,4816 |
| 16.09.2019 | 1,4836 | 1,4836 | 1,4566 | 1,4625 |
| 17.09.2019 | 1,4625 | 1,4719 | 1,4449 | 1,4614 |
| 18.09.2019 | 1,4827 | 1,4827 | 1,4671 | 1,4739 |
| 19.09.2019 | 1,4769 | 1,4797 | 1,4498 | 1,4585 |
| 22.09.2019 | 1,4585 | 1,4643 | 1,4258 | 1,4315 |
| 23.09.2019 | 1,4354 | 1,4585 | 1,4305 | 1,4392 |
| 24.09.2019 | 1,443 | 1,4488 | 1,4258 | 1,4325 |
| 25.09.2019 | 1,4364 | 1,4488 | 1,4325 | 1,4344 |
| 26.09.2019 | 1,4296 | 1,4585 | 1,4296 | 1,4508 |
| 29.09.2019 | 1,4537 | 1,4807 | 1,4537 | 1,4605 |
| 30.09.2019 | 1,4614 | 1,4728 | 1,4547 | 1,4585 |
| 01.10.2019 | 1,4585 | 1,4661 | 1,4508 | 1,4595 |
| 02.10.2019 | 1,4595 | 1,4661 | 1,4479 | 1,4527 |
| 03.10.2019 | 1,4527 | 1,4595 | 1,442 | 1,4449 |
| 06.10.2019 | 1,4449 | 1,4643 | 1,4315 | 1,4325 |
| 07.10.2019 | 1,4305 | 1,4305 | 1,3862 | 1,3921 |
| 08.10.2019 | 1,3968 | 1,4403 | 1,3921 | 1,4026 |
| 09.10.2019 | 1,3959 | 1,4026 | 1,3757 | 1,3939 |
| 10.10.2019 | 1,3959 | 1,4143 | 1,391 | 1,4094 |
| 13.10.2019 | 1,4026 | 1,4026 | 1,3381 | 1,3429 |
| 14.10.2019 | 1,3545 | 1,3757 | 1,3496 | 1,367 |
| 15.10.2019 | 1,3536 | 1,3574 | 1,3101 | 1,3371 |
| 16.10.2019 | 1,3362 | 1,341 | 1,313 | 1,3304 |
| 17.10.2019 | 1,368 | 1,3968 | 1,3536 | 1,3536 |
| 20.10.2019 | 1,3603 | 1,4208 | 1,3496 | 1,3747 |
| 21.10.2019 | 1,391 | 1,4123 | 1,3776 | 1,4055 |
| 22.10.2019 | 1,4267 | 1,4625 | 1,4208 | 1,4373 |
| 23.10.2019 | 1,4412 | 1,4585 | 1,4325 | 1,4403 |
| 24.10.2019 | 1,4364 | 1,6262 | 1,4325 | 1,551 |
| 27.10.2019 | 1,4403 | 1,4681 | 1,4258 | 1,4344 |
| 29.10.2019 | 1,4344 | 1,4566 | 1,3881 | 1,4315 |
| 30.10.2019 | 1,4354 | 1,4643 | 1,4296 | 1,4373 |
| 31.10.2019 | 1,4547 | 1,4547 | 1,4296 | 1,4412 |
| 03.11.2019 | 1,444 | 1,4884 | 1,4286 | 1,4671 |
| 04.11.2019 | 1,4739 | 1,5433 | 1,4671 | 1,5096 |
| 05.11.2019 | 1,5028 | 1,5384 | 1,493 | 1,523 |
| 06.11.2019 | 1,524 | 1,5895 | 1,524 | 1,5606 |
| 07.11.2019 | 1,5703 | 1,5838 | 1,551 | 1,5625 |
| 10.11.2019 | 1,5635 | 1,5635 | 1,5364 | 1,5568 |
| 11.11.2019 | 1,5606 | 1,604 | 1,5471 | 1,574 |
| 12.11.2019 | 1,574 | 1,6087 | 1,5663 | 1,5779 |
| 13.11.2019 | 1,5683 | 1,5838 | 1,5559 | 1,5606 |
| 14.11.2019 | 1,5703 | 1,5962 | 1,5606 | 1,5819 |
| 17.11.2019 | 1,5895 | 1,6164 | 1,5895 | 1,6146 |
| 18.11.2019 | 1,6184 | 1,6637 | 1,6184 | 1,6512 |
| 19.11.2019 | 1,6512 | 1,6656 | 1,6222 | 1,6232 |
| 20.11.2019 | 1,6309 | 1,6473 | 1,6232 | 1,6396 |
| 21.11.2019 | 1,6425 | 1,6617 | 1,6243 | 1,6358 |
| 24.11.2019 | 1,6386 | 1,6492 | 1,6193 | 1,6203 |
| 25.11.2019 | 1,6281 | 1,6425 | 1,6087 | 1,6396 |
| 26.11.2019 | 1,6415 | 1,6685 | 1,6396 | 1,6569 |
| 27.11.2019 | 1,656 | 1,6907 | 1,6531 | 1,6675 |
| 28.11.2019 | 1,6675 | 1,6848 | 1,6617 | 1,6637 |
| 01.12.2019 | 1,6666 | 1,6858 | 1,6666 | 1,6828 |
| 02.12.2019 | 1,6828 | 1,7003 | 1,6772 | 1,6878 |
| 03.12.2019 | 1,6878 | 1,734 | 1,6819 | 1,7225 |
| 04.12.2019 | 1,7293 | 1,8274 | 1,7293 | 1,811 |
| 05.12.2019 | 1,811 | 1,8448 | 1,7919 | 1,8284 |
| 08.12.2019 | 1,8332 | 1,9171 | 1,8207 | 1,8978 |
| 09.12.2019 | 1,9123 | 1,9364 | 1,8832 | 1,9171 |
| 10.12.2019 | 1,9248 | 2,023 | 1,9123 | 1,9256 |
| 11.12.2019 | 1,9325 | 1,9383 | 1,8978 | 1,9007 |
| 12.12.2019 | 1,9036 | 1,9267 | 1,8882 | 1,9171 |
| 15.12.2019 | 1,9219 | 1,9459 | 1,9123 | 1,942 |
| 16.12.2019 | 1,9459 | 1,994 | 1,9344 | 1,971 |
| 17.12.2019 | 1,9921 | 1,9921 | 1,9364 | 1,9555 |
| 18.12.2019 | 1,9652 | 2,1772 | 1,9614 | 1,994 |
| 19.12.2019 | 2,0077 | 2,023 | 1,9749 | 2,0057 |
| 22.12.2019 | 2,0077 | 2,1483 | 2,0077 | 2,0809 |
| 23.12.2019 | 2,0943 | 2,1078 | 2,077 | 2,0809 |
| 24.12.2019 | 2,0866 | 2,0982 | 2,0634 | 2,0866 |
| 25.12.2019 | 2,1001 | 2,1059 | 2,0519 | 2,0809 |
| 26.12.2019 | 2,0809 | 2,0885 | 2,0615 | 2,0654 |
| 29.12.2019 | 2,0788 | 2,0788 | 2,0327 | 2,0481 |
| 30.12.2019 | 2,0519 | 2,0809 | 2,023 | 2,0809 |