VESBE
VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş.
15:49:42
6.4 ₺
-0.060 (%-0.93)
Önceki Kapanış: 6.46·
Volatilite: 0.930
Düşük₺6.39
Yüksek₺6.45
Piyasa Verileri
Spot Piyasa
A:6.4
S:6.41
Önceki haftaya göre (WoW)
+2.07%
Önceki aya göre (MoM)
-5.47%
Yılbaşından bugüne (YTD)
-17.95%
Önceki yıla göre (YoY)
-27.13%
VESBE: VESTEL BEYAZ EŞYA SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,3385
KAPANIŞ 5,3367
En Düşük
DÜŞÜK 3,8068
En Yüksek
YÜKSEK 8,493
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,0239 | 4,0239 | 3,9391 | 3,9429 |
| 04.01.2021 | 3,9391 | 3,9391 | 3,8068 | 3,8386 |
| 05.01.2021 | 3,8956 | 3,9745 | 3,8956 | 3,9154 |
| 06.01.2021 | 3,9174 | 4,016 | 3,8917 | 3,9825 |
| 07.01.2021 | 4,0139 | 4,0534 | 3,9449 | 3,9923 |
| 10.01.2021 | 3,9844 | 3,9963 | 3,8996 | 3,9647 |
| 11.01.2021 | 3,9705 | 4,0712 | 3,9332 | 4,0475 |
| 12.01.2021 | 4,1265 | 4,2309 | 4,0633 | 4,0929 |
| 13.01.2021 | 4,0929 | 4,152 | 3,9963 | 3,9983 |
| 14.01.2021 | 3,9588 | 4,0733 | 3,8662 | 3,9154 |
| 17.01.2021 | 3,9352 | 3,9825 | 3,9154 | 3,9745 |
| 18.01.2021 | 3,9943 | 4,1382 | 3,9766 | 4,0929 |
| 19.01.2021 | 4,1126 | 4,2763 | 4,0534 | 4,2409 |
| 20.01.2021 | 4,3277 | 4,5525 | 4,2409 | 4,4263 |
| 21.01.2021 | 4,4282 | 4,5171 | 4,3473 | 4,4085 |
| 24.01.2021 | 4,4854 | 4,5662 | 4,4421 | 4,4479 |
| 25.01.2021 | 4,4933 | 4,7319 | 4,3395 | 4,6689 |
| 26.01.2021 | 4,6648 | 4,7616 | 4,4323 | 4,4519 |
| 27.01.2021 | 4,4263 | 4,7005 | 4,2783 | 4,6648 |
| 28.01.2021 | 4,6039 | 4,9174 | 4,4756 | 4,7557 |
| 31.01.2021 | 4,7793 | 4,8346 | 4,6946 | 4,7043 |
| 01.02.2021 | 4,7103 | 4,9558 | 4,7083 | 4,8326 |
| 02.02.2021 | 4,8326 | 4,8819 | 4,7636 | 4,8819 |
| 03.02.2021 | 4,8918 | 4,9856 | 4,8346 | 4,872 |
| 04.02.2021 | 4,8859 | 4,9953 | 4,8583 | 4,9253 |
| 07.02.2021 | 4,9608 | 5,0989 | 4,9135 | 5,0348 |
| 08.02.2021 | 5,0348 | 5,0791 | 4,8326 | 4,9706 |
| 09.02.2021 | 4,9706 | 4,9706 | 4,805 | 4,8445 |
| 10.02.2021 | 4,8445 | 4,8523 | 4,7675 | 4,8029 |
| 11.02.2021 | 4,7833 | 4,8029 | 4,6552 | 4,7261 |
| 14.02.2021 | 4,7734 | 4,9411 | 4,7537 | 4,9362 |
| 15.02.2021 | 5,0693 | 5,2765 | 4,8365 | 5,015 |
| 16.02.2021 | 5,02 | 5,168 | 4,9608 | 5,015 |
| 17.02.2021 | 5,0396 | 5,0791 | 4,9608 | 5,015 |
| 18.02.2021 | 5,0495 | 5,5132 | 5,0396 | 5,5132 |
| 21.02.2021 | 5,7203 | 5,9865 | 5,3355 | 5,518 |
| 22.02.2021 | 5,5526 | 5,6117 | 5,2765 | 5,306 |
| 23.02.2021 | 5,2714 | 5,5723 | 5,1533 | 5,2074 |
| 24.02.2021 | 5,3849 | 5,4046 | 4,872 | 5,2172 |
| 25.02.2021 | 4,9806 | 5,2123 | 4,9806 | 5,1285 |
| 28.02.2021 | 5,168 | 5,3355 | 5,0842 | 5,2518 |
| 01.03.2021 | 5,2765 | 5,3503 | 5,1777 | 5,2468 |
| 02.03.2021 | 5,2566 | 5,3158 | 5,1926 | 5,1976 |
| 03.03.2021 | 5,168 | 5,3209 | 5,1285 | 5,2765 |
| 04.03.2021 | 5,2566 | 5,2765 | 5,1777 | 5,2665 |
| 07.03.2021 | 5,2913 | 5,3355 | 5,1877 | 5,1926 |
| 08.03.2021 | 5,2123 | 5,3406 | 5,2024 | 5,2714 |
| 09.03.2021 | 5,3849 | 5,4242 | 5,2518 | 5,2665 |
| 10.03.2021 | 5,2962 | 5,3209 | 5,1777 | 5,2271 |
| 11.03.2021 | 5,2172 | 5,2765 | 5,1777 | 5,1976 |
| 14.03.2021 | 5,1976 | 5,2913 | 5,1533 | 5,2222 |
| 15.03.2021 | 5,2714 | 5,74 | 5,2714 | 5,5378 |
| 16.03.2021 | 5,5378 | 5,8484 | 5,3849 | 5,6906 |
| 17.03.2021 | 5,6956 | 5,8682 | 5,5476 | 5,5772 |
| 18.03.2021 | 5,4933 | 5,8928 | 5,449 | 5,4539 |
| 21.03.2021 | 5,0348 | 5,2024 | 4,9095 | 4,9095 |
| 22.03.2021 | 4,8168 | 5,1926 | 4,444 | 5,1136 |
| 23.03.2021 | 5,1187 | 5,3257 | 5,1088 | 5,306 |
| 24.03.2021 | 5,3307 | 5,5082 | 5,2813 | 5,4687 |
| 25.03.2021 | 5,5476 | 5,5723 | 5,2714 | 5,4046 |
| 28.03.2021 | 5,4095 | 5,7646 | 5,4095 | 5,6513 |
| 29.03.2021 | 5,6609 | 5,7203 | 5,5132 | 5,6906 |
| 30.03.2021 | 5,7054 | 6,1147 | 5,7054 | 6,0556 |
| 31.03.2021 | 6,1 | 6,3416 | 6,095 | 6,2726 |
| 01.04.2021 | 6,3219 | 6,6078 | 6,0507 | 6,169 |
| 04.04.2021 | 6,1641 | 6,2726 | 5,9223 | 6,1147 |
| 05.04.2021 | 6,1197 | 6,2429 | 5,9569 | 6,0309 |
| 06.04.2021 | 6,0359 | 6,0654 | 5,74 | 5,9964 |
| 07.04.2021 | 6,0113 | 6,0457 | 5,8287 | 5,8484 |
| 08.04.2021 | 5,8879 | 5,8978 | 5,6364 | 5,7498 |
| 11.04.2021 | 5,7695 | 5,7793 | 5,5673 | 5,6019 |
| 12.04.2021 | 5,6316 | 5,6906 | 5,3307 | 5,6019 |
| 13.04.2021 | 5,5919 | 5,7006 | 5,5575 | 5,6117 |
| 14.04.2021 | 5,6217 | 5,6364 | 5,3849 | 5,4588 |
| 15.04.2021 | 5,4242 | 5,5575 | 5,3355 | 5,4539 |
| 18.04.2021 | 5,4639 | 5,4687 | 5,1629 | 5,4242 |
| 19.04.2021 | 5,4146 | 5,5132 | 5,2271 | 5,4342 |
| 20.04.2021 | 5,4687 | 5,4687 | 5,0299 | 5,3158 |
| 21.04.2021 | 5,1729 | 5,3503 | 5,1285 | 5,2765 |
| 25.04.2021 | 5,2765 | 5,3799 | 5,1777 | 5,2518 |
| 26.04.2021 | 5,2518 | 5,3799 | 5,232 | 5,2962 |
| 27.04.2021 | 5,2962 | 5,3009 | 5,0348 | 5,3009 |
| 28.04.2021 | 5,2468 | 5,3109 | 5,1877 | 5,2123 |
| 29.04.2021 | 5,2074 | 5,3109 | 5,0348 | 5,3009 |
| 02.05.2021 | 5,3209 | 5,3209 | 5,1384 | 5,2369 |
| 03.05.2021 | 5,2369 | 5,2714 | 5,1039 | 5,1285 |
| 04.05.2021 | 5,158 | 5,1777 | 5,0446 | 5,0446 |
| 05.05.2021 | 5,0396 | 5,1285 | 5,0102 | 5,0102 |
| 06.05.2021 | 5,0348 | 5,0546 | 4,876 | 4,9253 |
| 09.05.2021 | 4,946 | 5,015 | 4,9253 | 4,9362 |
| 10.05.2021 | 4,9293 | 4,9856 | 4,8779 | 4,9313 |
| 11.05.2021 | 4,9313 | 4,951 | 4,9115 | 4,951 |
| 16.05.2021 | 4,9706 | 5,0546 | 4,9411 | 4,9856 |
| 17.05.2021 | 5,0102 | 5,1433 | 4,9806 | 5,1187 |
| 19.05.2021 | 5,1136 | 5,1384 | 5,0495 | 5,0595 |
| 20.05.2021 | 5,1088 | 5,2862 | 5,0989 | 5,168 |
| 23.05.2021 | 5,1877 | 5,2518 | 5,1777 | 5,1777 |
| 24.05.2021 | 5,1926 | 5,2862 | 4,9273 | 4,9273 |
| 25.05.2021 | 4,9756 | 5,015 | 4,8623 | 4,9706 |
| 26.05.2021 | 4,9756 | 5,0248 | 4,9313 | 5,0003 |
| 27.05.2021 | 5,0102 | 5,02 | 4,9293 | 5,0052 |
| 30.05.2021 | 5,0329 | 5,1476 | 4,9902 | 5,1424 |
| 31.05.2021 | 5,1576 | 5,1576 | 5,0715 | 5,0715 |
| 01.06.2021 | 5,0573 | 5,0715 | 5,0127 | 5,0127 |
| 02.06.2021 | 5,0167 | 5,0654 | 4,9233 | 4,9436 |
| 03.06.2021 | 4,9436 | 4,9863 | 4,8686 | 4,9863 |
| 06.06.2021 | 4,9679 | 5,0817 | 4,9294 | 5,0817 |
| 07.06.2021 | 5,0917 | 5,1222 | 5,0207 | 5,0451 |
| 08.06.2021 | 5,0451 | 5,0533 | 4,97 | 4,9781 |
| 09.06.2021 | 4,9781 | 4,9963 | 4,9396 | 4,9598 |
| 10.06.2021 | 4,9518 | 4,9802 | 4,9153 | 4,9153 |
| 13.06.2021 | 4,9315 | 4,9335 | 4,8057 | 4,8098 |
| 14.06.2021 | 4,8098 | 4,8118 | 4,6921 | 4,755 |
| 15.06.2021 | 4,7611 | 4,7672 | 4,7023 | 4,7042 |
| 16.06.2021 | 4,6962 | 4,6962 | 4,5805 | 4,5947 |
| 17.06.2021 | 4,6089 | 4,6637 | 4,5095 | 4,5217 |
| 20.06.2021 | 4,5155 | 4,6901 | 4,4426 | 4,617 |
| 21.06.2021 | 4,6414 | 4,8179 | 4,6394 | 4,7875 |
| 22.06.2021 | 4,8118 | 4,8829 | 4,7267 | 4,7977 |
| 23.06.2021 | 4,8544 | 4,8586 | 4,7651 | 4,7855 |
| 24.06.2021 | 4,7875 | 4,8139 | 4,7267 | 4,7267 |
| 27.06.2021 | 4,7306 | 4,7571 | 4,6333 | 4,6657 |
| 28.06.2021 | 4,6921 | 4,7042 | 4,5542 | 4,6962 |
| 29.06.2021 | 4,7801 | 4,7801 | 4,684 | 4,7259 |
| 30.06.2021 | 4,7299 | 4,8703 | 4,7216 | 4,8032 |
| 01.07.2021 | 4,8179 | 4,8744 | 4,7885 | 4,8095 |
| 04.07.2021 | 4,8095 | 4,979 | 4,8054 | 4,9163 |
| 05.07.2021 | 4,9163 | 4,9309 | 4,8744 | 4,8744 |
| 06.07.2021 | 4,8744 | 4,9414 | 4,8723 | 4,933 |
| 07.07.2021 | 4,9266 | 4,9538 | 4,7801 | 4,8303 |
| 08.07.2021 | 4,8303 | 4,8409 | 4,7069 | 4,7885 |
| 11.07.2021 | 4,7906 | 4,8222 | 4,7489 | 4,7822 |
| 12.07.2021 | 4,7906 | 4,8075 | 4,7321 | 4,7614 |
| 13.07.2021 | 4,7656 | 4,8325 | 4,7614 | 4,8054 |
| 15.07.2021 | 4,8011 | 4,8492 | 4,772 | 4,7906 |
| 18.07.2021 | 4,8011 | 4,8618 | 4,7698 | 4,8513 |
| 25.07.2021 | 4,8513 | 4,9684 | 4,8471 | 4,9373 |
| 26.07.2021 | 4,9373 | 4,9874 | 4,9078 | 4,9163 |
| 27.07.2021 | 4,912 | 4,9245 | 4,7781 | 4,7781 |
| 28.07.2021 | 4,7906 | 4,8471 | 4,7906 | 4,8471 |
| 29.07.2021 | 4,8733 | 5,0158 | 4,8584 | 5,0158 |
| 01.08.2021 | 5,1236 | 5,1755 | 5,0158 | 5,0504 |
| 02.08.2021 | 5,0504 | 5,0546 | 4,9511 | 5,0072 |
| 03.08.2021 | 5,0072 | 5,0676 | 5,0072 | 5,0266 |
| 04.08.2021 | 5,0158 | 5,0504 | 5,0072 | 5,0266 |
| 05.08.2021 | 5,0287 | 5,0374 | 4,9682 | 4,9856 |
| 08.08.2021 | 4,9879 | 5,0632 | 4,9856 | 5,0072 |
| 09.08.2021 | 5,0137 | 5,0417 | 5,005 | 5,0095 |
| 10.08.2021 | 5,0095 | 5,0266 | 4,9532 | 4,9618 |
| 11.08.2021 | 4,9705 | 5,0741 | 4,9705 | 5,0741 |
| 12.08.2021 | 5,0676 | 5,1625 | 5,0417 | 5,0912 |
| 15.08.2021 | 5,0999 | 5,1236 | 5,0632 | 5,0632 |
| 16.08.2021 | 5,0806 | 5,1388 | 5,0676 | 5,1087 |
| 17.08.2021 | 5,1193 | 5,1992 | 5,0611 | 5,0806 |
| 18.08.2021 | 5,0741 | 5,0741 | 4,9555 | 5,0331 |
| 19.08.2021 | 5,0287 | 5,0785 | 5,005 | 5,0719 |
| 22.08.2021 | 5,5768 | 5,5768 | 5,3912 | 5,5768 |
| 23.08.2021 | 5,6845 | 5,8896 | 5,3934 | 5,3934 |
| 24.08.2021 | 5,4257 | 5,5606 | 5,2596 | 5,2705 |
| 25.08.2021 | 5,2898 | 5,3221 | 5,1777 | 5,1839 |
| 26.08.2021 | 5,1906 | 5,3394 | 5,1561 | 5,2553 |
| 30.08.2021 | 5,2855 | 5,3437 | 5,2229 | 5,2617 |
| 31.08.2021 | 5,2855 | 5,3394 | 5,253 | 5,3135 |
| 01.09.2021 | 5,3201 | 5,3416 | 5,2272 | 5,253 |
| 02.09.2021 | 5,253 | 5,2553 | 5,1884 | 5,2186 |
| 05.09.2021 | 5,2207 | 5,2403 | 5,1992 | 5,2121 |
| 06.09.2021 | 5,2272 | 5,3394 | 5,2014 | 5,2036 |
| 07.09.2021 | 5,2121 | 5,2423 | 5,1259 | 5,1344 |
| 08.09.2021 | 5,1259 | 5,1839 | 5,0891 | 5,1647 |
| 09.09.2021 | 5,1668 | 5,1927 | 5,1388 | 5,1517 |
| 12.09.2021 | 5,1561 | 5,2078 | 5,1453 | 5,1777 |
| 13.09.2021 | 5,1884 | 5,3394 | 5,1798 | 5,3028 |
| 14.09.2021 | 5,3049 | 5,5013 | 5,2617 | 5,4365 |
| 15.09.2021 | 5,4582 | 5,4797 | 5,2789 | 5,2942 |
| 16.09.2021 | 5,3049 | 5,3825 | 5,2403 | 5,2747 |
| 19.09.2021 | 5,2272 | 5,2272 | 5,1453 | 5,1777 |
| 20.09.2021 | 5,1992 | 5,2036 | 5,087 | 5,1409 |
| 21.09.2021 | 5,1539 | 5,2316 | 5,1539 | 5,2252 |
| 22.09.2021 | 5,2272 | 5,3069 | 5,1755 | 5,2553 |
| 23.09.2021 | 5,2358 | 5,2639 | 5,1734 | 5,2639 |
| 26.09.2021 | 5,2963 | 5,3394 | 5,2553 | 5,3394 |
| 27.09.2021 | 5,3394 | 5,3546 | 5,2789 | 5,3221 |
| 28.09.2021 | 5,3307 | 5,3847 | 5,3028 | 5,3069 |
| 29.09.2021 | 5,3092 | 5,3201 | 5,2207 | 5,2789 |
| 30.09.2021 | 5,2488 | 5,2639 | 5,1884 | 5,2229 |
| 03.10.2021 | 5,2272 | 5,2338 | 5,169 | 5,2078 |
| 04.10.2021 | 5,2056 | 5,2056 | 5,1259 | 5,1259 |
| 05.10.2021 | 5,1259 | 5,1453 | 4,9641 | 4,9942 |
| 06.10.2021 | 5,018 | 5,0654 | 5,0158 | 5,0266 |
| 07.10.2021 | 5,1561 | 5,1668 | 4,9856 | 5,0482 |
| 10.10.2021 | 5,1129 | 5,1129 | 5,0482 | 5,0719 |
| 11.10.2021 | 5,0568 | 5,0785 | 5,0353 | 5,0482 |
| 12.10.2021 | 5,0568 | 5,0827 | 4,9727 | 5,0115 |
| 13.10.2021 | 4,9879 | 5,0222 | 4,9597 | 5,0029 |
| 14.10.2021 | 4,9942 | 5,0266 | 4,9682 | 5,0266 |
| 17.10.2021 | 5,0266 | 5,0525 | 5,005 | 5,0095 |
| 18.10.2021 | 5,0137 | 5,0632 | 5,0137 | 5,0395 |
| 19.10.2021 | 5,0395 | 5,1647 | 5,0353 | 5,1647 |
| 20.10.2021 | 5,0546 | 5,3286 | 4,9985 | 5,3286 |
| 21.10.2021 | 5,3201 | 5,4743 | 5,2272 | 5,4473 |
| 24.10.2021 | 5,4139 | 5,8135 | 5,2685 | 5,4866 |
| 25.10.2021 | 5,5592 | 5,5955 | 5,4683 | 5,55 |
| 26.10.2021 | 5,5592 | 5,65 | 5,4955 | 5,5955 |
| 27.10.2021 | 5,6045 | 5,6045 | 5,5409 | 5,5863 |
| 31.10.2021 | 5,5863 | 5,5955 | 5,5047 | 5,5047 |
| 01.11.2021 | 5,5138 | 5,5228 | 5,4139 | 5,4592 |
| 02.11.2021 | 5,4502 | 5,4774 | 5,1866 | 5,3865 |
| 03.11.2021 | 5,4411 | 5,4955 | 5,3956 | 5,4774 |
| 04.11.2021 | 5,4774 | 5,6136 | 5,4411 | 5,55 |
| 07.11.2021 | 5,5773 | 5,6227 | 5,5409 | 5,5592 |
| 08.11.2021 | 5,5863 | 5,6772 | 5,5318 | 5,5863 |
| 09.11.2021 | 5,5681 | 5,7317 | 5,5138 | 5,7045 |
| 10.11.2021 | 5,6863 | 5,7862 | 5,65 | 5,6954 |
| 11.11.2021 | 5,7045 | 5,9315 | 5,7045 | 5,9315 |
| 14.11.2021 | 5,986 | 6,4493 | 5,9678 | 6,2676 |
| 15.11.2021 | 6,2676 | 6,313 | 6,095 | 6,2131 |
| 16.11.2021 | 6,204 | 6,3585 | 6,1769 | 6,2676 |
| 17.11.2021 | 6,2676 | 6,4403 | 6,1858 | 6,3222 |
| 18.11.2021 | 6,3493 | 6,5219 | 6,2766 | 6,3949 |
| 21.11.2021 | 6,4675 | 6,5039 | 6,3493 | 6,4493 |
| 22.11.2021 | 6,4493 | 6,9943 | 6,3857 | 6,7582 |
| 23.11.2021 | 6,8127 | 7,0307 | 6,5765 | 6,7127 |
| 24.11.2021 | 6,7672 | 6,8035 | 6,5583 | 6,631 |
| 25.11.2021 | 6,6037 | 6,6037 | 6,3676 | 6,5039 |
| 28.11.2021 | 6,5039 | 6,5946 | 6,413 | 6,5946 |
| 29.11.2021 | 6,5946 | 6,6128 | 6,4766 | 6,5583 |
| 30.11.2021 | 6,5946 | 6,7672 | 6,5855 | 6,7672 |
| 01.12.2021 | 6,7946 | 6,8399 | 6,7308 | 6,7672 |
| 02.12.2021 | 6,7946 | 6,9216 | 6,7764 | 6,8309 |
| 05.12.2021 | 6,8671 | 7,0125 | 6,8671 | 6,9216 |
| 06.12.2021 | 6,9761 | 6,9852 | 6,8671 | 6,9488 |
| 07.12.2021 | 7,0034 | 7,2032 | 6,9943 | 7,0942 |
| 08.12.2021 | 7,1397 | 7,3577 | 7,1124 | 7,1669 |
| 09.12.2021 | 7,1761 | 7,2395 | 6,9852 | 7,1761 |
| 12.12.2021 | 7,2576 | 7,4485 | 7,2395 | 7,3303 |
| 13.12.2021 | 7,3758 | 7,5211 | 7,3031 | 7,4576 |
| 14.12.2021 | 7,5483 | 7,5756 | 7,294 | 7,294 |
| 15.12.2021 | 7,3485 | 7,9208 | 7,294 | 7,8119 |
| 16.12.2021 | 8,0025 | 8,493 | 7,0852 | 7,4212 |
| 19.12.2021 | 7,0761 | 7,7937 | 6,7854 | 7,4394 |
| 20.12.2021 | 7,8027 | 8,0388 | 6,7037 | 6,7037 |
| 21.12.2021 | 6,5855 | 7,1488 | 6,3766 | 6,849 |
| 22.12.2021 | 7,0488 | 7,1397 | 6,4493 | 6,9034 |
| 23.12.2021 | 6,967 | 7,0942 | 6,8761 | 7,0942 |
| 26.12.2021 | 7,1397 | 7,2576 | 6,9307 | 7,0579 |
| 27.12.2021 | 7,1034 | 7,1306 | 6,8671 | 6,9398 |
| 28.12.2021 | 6,9398 | 7,1669 | 6,7308 | 7,1306 |
| 29.12.2021 | 7,1941 | 7,2487 | 7,0125 | 7,2395 |
| 30.12.2021 | 7,2395 | 7,4939 | 7,0215 | 7,1578 |