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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,573
KAPANIŞ 13,5286
En Düşük
DÜŞÜK 9,2356
En Yüksek
YÜKSEK 18,7947
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 13,4301 | 13,725 | 13,4206 | 13,6299 |
| 02.01.2023 | 13,6394 | 14,5525 | 13,2399 | 13,8296 |
| 03.01.2023 | 13,9153 | 14,3527 | 13,6109 | 13,8201 |
| 04.01.2023 | 13,9342 | 14,1816 | 12,9546 | 13,0306 |
| 05.01.2023 | 13,0306 | 13,9153 | 12,3839 | 13,7726 |
| 08.01.2023 | 13,9342 | 14,153 | 13,0783 | 13,1543 |
| 09.01.2023 | 13,2684 | 13,5538 | 12,8119 | 12,9356 |
| 10.01.2023 | 12,9927 | 13,2495 | 12,0414 | 12,089 |
| 11.01.2023 | 12,3173 | 12,888 | 11,7085 | 12,888 |
| 12.01.2023 | 12,8976 | 13,2209 | 12,6883 | 12,9642 |
| 15.01.2023 | 13,0687 | 13,5253 | 12,7929 | 13,4112 |
| 16.01.2023 | 13,4587 | 14,077 | 13,3256 | 14,0008 |
| 17.01.2023 | 14,1245 | 14,5811 | 13,8201 | 14,3623 |
| 18.01.2023 | 14,3433 | 14,9044 | 14,153 | 14,7332 |
| 19.01.2023 | 14,7427 | 15,1422 | 14,3147 | 14,562 |
| 22.01.2023 | 14,6 | 14,7048 | 13,8771 | 13,8771 |
| 23.01.2023 | 14,077 | 14,1341 | 13,316 | 13,5538 |
| 24.01.2023 | 13,7536 | 13,8105 | 12,7453 | 13,1068 |
| 25.01.2023 | 13,1258 | 13,4491 | 12,8405 | 13,1068 |
| 26.01.2023 | 13,0592 | 13,1543 | 12,4124 | 12,6217 |
| 29.01.2023 | 12,6313 | 12,7549 | 12,46 | 12,7549 |
| 30.01.2023 | 12,7358 | 12,8309 | 12,2032 | 12,3077 |
| 31.01.2023 | 12,3363 | 12,4029 | 11,9178 | 11,9654 |
| 01.02.2023 | 11,9654 | 12,2412 | 11,0428 | 11,7847 |
| 02.02.2023 | 11,8036 | 12,6977 | 11,8036 | 12,6977 |
| 05.02.2023 | 12,3743 | 12,6121 | 11,7561 | 12,2983 |
| 06.02.2023 | 12,2698 | 12,2698 | 11,0713 | 11,2045 |
| 14.02.2023 | 11,4137 | 12,3173 | 11,4137 | 12,3173 |
| 15.02.2023 | 13,2209 | 13,2684 | 12,0606 | 12,1176 |
| 16.02.2023 | 12,089 | 12,2032 | 11,5849 | 11,8322 |
| 19.02.2023 | 11,2615 | 12,2698 | 11,0999 | 11,6515 |
| 20.02.2023 | 11,6515 | 12,5361 | 11,5374 | 12,2222 |
| 21.02.2023 | 12,441 | 13,0402 | 12,2127 | 12,4029 |
| 22.02.2023 | 12,4029 | 12,5361 | 11,9844 | 12,0795 |
| 23.02.2023 | 12,1747 | 12,2507 | 11,8703 | 11,8798 |
| 26.02.2023 | 11,8893 | 11,9939 | 11,642 | 11,8798 |
| 27.02.2023 | 11,9083 | 12,07 | 11,7371 | 11,7371 |
| 28.02.2023 | 11,8132 | 11,9273 | 11,7752 | 11,8132 |
| 01.03.2023 | 11,8228 | 11,8798 | 11,5469 | 11,5659 |
| 02.03.2023 | 11,642 | 11,9559 | 11,2236 | 11,623 |
| 05.03.2023 | 11,7085 | 12,032 | 11,6991 | 11,9463 |
| 06.03.2023 | 12,0795 | 12,5931 | 12,032 | 12,1461 |
| 07.03.2023 | 12,1747 | 12,3935 | 11,9844 | 12,1747 |
| 08.03.2023 | 12,2698 | 12,3553 | 12,1842 | 12,1936 |
| 09.03.2023 | 12,1936 | 12,3173 | 11,9559 | 11,9559 |
| 12.03.2023 | 11,9559 | 11,9844 | 11,4232 | 11,4993 |
| 13.03.2023 | 11,5089 | 11,7085 | 11,3662 | 11,3662 |
| 14.03.2023 | 11,4137 | 11,604 | 11,0713 | 11,1284 |
| 15.03.2023 | 11,2045 | 11,4328 | 11,1094 | 11,3186 |
| 16.03.2023 | 11,4137 | 11,4423 | 11,0999 | 11,1949 |
| 19.03.2023 | 11,2806 | 11,29 | 10,6529 | 10,6529 |
| 20.03.2023 | 10,843 | 10,8811 | 10,4436 | 10,5196 |
| 21.03.2023 | 10,6719 | 10,6719 | 10,3389 | 10,396 |
| 22.03.2023 | 10,396 | 10,5767 | 10,3579 | 10,5482 |
| 23.03.2023 | 10,5767 | 10,6623 | 10,4626 | 10,5196 |
| 26.03.2023 | 10,5671 | 10,6338 | 10,32 | 10,3675 |
| 27.03.2023 | 10,4055 | 10,4245 | 9,8919 | 9,9109 |
| 28.03.2023 | 9,9109 | 9,9489 | 9,635 | 9,93 |
| 29.03.2023 | 9,9395 | 10,0536 | 9,7493 | 9,7683 |
| 30.03.2023 | 9,7683 | 9,7777 | 9,5209 | 9,559 |
| 02.04.2023 | 9,559 | 9,5971 | 9,2356 | 9,4543 |
| 03.04.2023 | 9,4639 | 9,7683 | 9,4543 | 9,7301 |
| 04.04.2023 | 9,7587 | 9,9014 | 9,5495 | 9,5875 |
| 05.04.2023 | 9,5971 | 9,6731 | 9,4924 | 9,5114 |
| 06.04.2023 | 9,5305 | 9,7493 | 9,4448 | 9,7493 |
| 09.04.2023 | 9,7872 | 9,9489 | 9,7493 | 9,9489 |
| 10.04.2023 | 10,025 | 10,1201 | 9,9109 | 10,0156 |
| 11.04.2023 | 10,0726 | 10,0916 | 9,9775 | 10,0156 |
| 12.04.2023 | 10,0156 | 10,5578 | 9,9871 | 10,3675 |
| 13.04.2023 | 10,3675 | 11,0142 | 10,2724 | 10,9477 |
| 16.04.2023 | 11,0333 | 11,2615 | 10,6623 | 11,1284 |
| 17.04.2023 | 11,1284 | 11,3377 | 10,5767 | 10,6814 |
| 18.04.2023 | 10,6908 | 11,2425 | 10,4721 | 11,0619 |
| 19.04.2023 | 11,0333 | 11,0523 | 10,7194 | 10,8621 |
| 23.04.2023 | 10,8621 | 10,9667 | 10,415 | 10,4341 |
| 24.04.2023 | 10,453 | 10,9477 | 10,415 | 10,5957 |
| 25.04.2023 | 10,5767 | 10,8241 | 10,3389 | 10,6338 |
| 26.04.2023 | 10,6338 | 10,8145 | 10,4436 | 10,453 |
| 27.04.2023 | 10,4912 | 10,5292 | 9,9871 | 10,0631 |
| 01.05.2023 | 10,0631 | 10,1108 | 9,5114 | 9,5305 |
| 02.05.2023 | 9,635 | 9,6731 | 9,2736 | 9,4639 |
| 03.05.2023 | 9,4639 | 9,8063 | 9,4448 | 9,5209 |
| 04.05.2023 | 9,54 | 9,5875 | 9,2736 | 9,3306 |
| 07.05.2023 | 9,3783 | 9,6256 | 9,3021 | 9,578 |
| 08.05.2023 | 9,578 | 9,6446 | 9,4354 | 9,4639 |
| 09.05.2023 | 9,4734 | 9,5685 | 9,4164 | 9,4448 |
| 10.05.2023 | 9,4258 | 10,2724 | 9,3497 | 10,2153 |
| 11.05.2023 | 10,2724 | 10,32 | 9,8348 | 9,9585 |
| 14.05.2023 | 9,7017 | 9,9109 | 9,4543 | 9,5305 |
| 15.05.2023 | 9,5305 | 9,9395 | 9,5305 | 9,8538 |
| 16.05.2023 | 9,8538 | 10,0441 | 9,7587 | 9,9585 |
| 17.05.2023 | 9,9585 | 9,9871 | 9,6066 | 9,7301 |
| 21.05.2023 | 9,7493 | 9,8443 | 9,6256 | 9,6731 |
| 22.05.2023 | 9,7112 | 9,7207 | 9,616 | 9,6542 |
| 23.05.2023 | 9,6731 | 9,7017 | 9,4924 | 9,5305 |
| 24.05.2023 | 9,5685 | 9,5971 | 9,4258 | 9,4829 |
| 25.05.2023 | 9,4924 | 9,7872 | 9,4734 | 9,7493 |
| 28.05.2023 | 9,9871 | 10,5863 | 9,7301 | 10,4721 |
| 29.05.2023 | 10,5957 | 10,7479 | 10,4721 | 10,6814 |
| 30.05.2023 | 10,7574 | 10,7765 | 10,415 | 10,4436 |
| 31.05.2023 | 10,4816 | 10,843 | 10,4816 | 10,6242 |
| 01.06.2023 | 10,7765 | 10,9382 | 10,6908 | 10,7765 |
| 04.06.2023 | 11,0333 | 11,1474 | 10,8621 | 11,1189 |
| 05.06.2023 | 11,157 | 11,1664 | 10,8811 | 10,9762 |
| 06.06.2023 | 11,2236 | 11,5944 | 11,2236 | 11,4518 |
| 07.06.2023 | 11,4707 | 11,6895 | 11,2045 | 11,3281 |
| 08.06.2023 | 11,4232 | 11,5944 | 11,3377 | 11,5374 |
| 11.06.2023 | 11,5659 | 11,8228 | 11,4423 | 11,4423 |
| 12.06.2023 | 11,4613 | 11,4707 | 11,0999 | 11,2711 |
| 13.06.2023 | 11,2711 | 11,3662 | 10,8621 | 10,9286 |
| 14.06.2023 | 10,9286 | 11,0428 | 10,8335 | 10,9667 |
| 15.06.2023 | 11,0523 | 11,1378 | 10,8621 | 10,8621 |
| 18.06.2023 | 10,8621 | 10,8716 | 10,396 | 10,4341 |
| 19.06.2023 | 10,4341 | 10,4436 | 10,1867 | 10,2914 |
| 20.06.2023 | 10,2914 | 10,5957 | 10,2438 | 10,2724 |
| 21.06.2023 | 10,3865 | 10,6814 | 10,2534 | 10,5863 |
| 22.06.2023 | 10,7004 | 11,0237 | 10,6719 | 10,9382 |
| 25.06.2023 | 11,0619 | 11,3756 | 11,0619 | 11,29 |
| 26.06.2023 | 11,29 | 11,9463 | 11,2045 | 11,7466 |
| 02.07.2023 | 11,9463 | 12,3268 | 11,9463 | 12,2127 |
| 03.07.2023 | 12,2698 | 12,3077 | 11,661 | 11,9844 |
| 04.07.2023 | 11,9844 | 12,2032 | 11,661 | 12,0795 |
| 05.07.2023 | 12,089 | 12,3077 | 12,0795 | 12,1556 |
| 06.07.2023 | 12,1556 | 12,5551 | 12,089 | 12,5076 |
| 09.07.2023 | 12,6502 | 12,8309 | 12,6121 | 12,6217 |
| 10.07.2023 | 12,7929 | 12,7929 | 12,4219 | 12,5551 |
| 11.07.2023 | 12,5551 | 12,5646 | 12,2412 | 12,441 |
| 12.07.2023 | 12,441 | 12,7358 | 12,2983 | 12,4124 |
| 13.07.2023 | 12,479 | 13,0306 | 12,3743 | 12,9735 |
| 16.07.2023 | 13,1354 | 13,5634 | 13,1258 | 13,2875 |
| 17.07.2023 | 13,3635 | 13,6489 | 12,9356 | 12,9927 |
| 18.07.2023 | 12,9356 | 13,5442 | 12,6597 | 13,5348 |
| 19.07.2023 | 13,5538 | 13,7916 | 13,4206 | 13,7155 |
| 20.07.2023 | 13,725 | 13,8201 | 13,4967 | 13,6394 |
| 23.07.2023 | 13,6394 | 14,7712 | 13,5253 | 14,6666 |
| 24.07.2023 | 14,7523 | 16,1124 | 14,7427 | 15,2754 |
| 25.07.2023 | 15,2848 | 15,8365 | 14,8854 | 15,4847 |
| 26.07.2023 | 15,5988 | 15,9222 | 15,5226 | 15,6463 |
| 27.07.2023 | 15,6653 | 16,1124 | 15,6653 | 15,9317 |
| 30.07.2023 | 16,1634 | 16,5972 | 15,9032 | 16,5105 |
| 31.07.2023 | 16,5105 | 16,5201 | 15,6912 | 16,1924 |
| 01.08.2023 | 16,1924 | 16,2984 | 15,9611 | 16,0189 |
| 02.08.2023 | 16,1346 | 16,4526 | 15,614 | 15,614 |
| 03.08.2023 | 15,6334 | 16,0575 | 15,4984 | 16,0575 |
| 06.08.2023 | 16,096 | 16,337 | 15,9996 | 16,2116 |
| 07.08.2023 | 16,2406 | 16,3274 | 15,4696 | 15,614 |
| 08.08.2023 | 15,6237 | 15,6622 | 15,4117 | 15,5178 |
| 09.08.2023 | 15,5178 | 15,855 | 14,8044 | 14,8912 |
| 10.08.2023 | 14,8912 | 15,3732 | 14,496 | 15,3635 |
| 13.08.2023 | 15,5178 | 15,6912 | 15,1515 | 15,1804 |
| 14.08.2023 | 15,3153 | 15,402 | 14,9587 | 15,2382 |
| 15.08.2023 | 15,2382 | 15,4117 | 15,1225 | 15,2382 |
| 16.08.2023 | 15,2768 | 15,7009 | 15,2768 | 15,4984 |
| 17.08.2023 | 15,5273 | 15,8165 | 14,7562 | 14,9587 |
| 20.08.2023 | 14,9587 | 15,643 | 14,7562 | 15,5659 |
| 21.08.2023 | 15,5659 | 16,0285 | 15,5081 | 15,6622 |
| 22.08.2023 | 15,8068 | 16,2888 | 15,643 | 15,7586 |
| 23.08.2023 | 15,7586 | 16,0382 | 14,9779 | 15,4599 |
| 24.08.2023 | 15,4599 | 15,7104 | 15,1225 | 15,7104 |
| 27.08.2023 | 16,096 | 16,6164 | 16,0189 | 16,3851 |
| 28.08.2023 | 16,4815 | 17,3008 | 16,3948 | 16,8189 |
| 30.08.2023 | 17,0599 | 17,8213 | 17,0406 | 17,4743 |
| 31.08.2023 | 17,6381 | 18,1105 | 17,1563 | 17,2912 |
| 03.09.2023 | 17,349 | 17,4454 | 16,9635 | 17,0599 |
| 04.09.2023 | 17,0599 | 17,4647 | 16,7128 | 17,4454 |
| 05.09.2023 | 17,4454 | 17,4647 | 16,896 | 17,1563 |
| 06.09.2023 | 17,1563 | 17,214 | 16,8863 | 17,1658 |
| 07.09.2023 | 17,2333 | 17,2912 | 16,8285 | 16,9538 |
| 10.09.2023 | 17,0212 | 17,0599 | 16,1828 | 16,2695 |
| 11.09.2023 | 16,2792 | 16,4141 | 15,9996 | 16,1057 |
| 12.09.2023 | 16,1152 | 16,3177 | 15,4791 | 15,5178 |
| 13.09.2023 | 15,5178 | 15,5563 | 15,0358 | 15,4406 |
| 14.09.2023 | 15,4502 | 15,7104 | 15,3056 | 15,7104 |
| 17.09.2023 | 15,7104 | 16,0285 | 14,9876 | 14,9876 |
| 18.09.2023 | 14,9876 | 15,4791 | 14,9298 | 15,4599 |
| 19.09.2023 | 15,4791 | 15,6719 | 15,325 | 15,4502 |
| 20.09.2023 | 15,4502 | 15,9032 | 15,2286 | 15,855 |
| 21.09.2023 | 15,855 | 15,9514 | 15,6334 | 15,9032 |
| 24.09.2023 | 15,9321 | 16,4333 | 15,9321 | 16,2792 |
| 25.09.2023 | 16,3466 | 16,8863 | 16,2116 | 16,3755 |
| 26.09.2023 | 16,3948 | 16,4912 | 16,0189 | 16,096 |
| 27.09.2023 | 16,096 | 16,3851 | 15,99 | 16,096 |
| 28.09.2023 | 16,1828 | 16,2695 | 16,0093 | 16,231 |
| 01.10.2023 | 16,337 | 16,6358 | 16,2888 | 16,5297 |
| 02.10.2023 | 16,5779 | 16,8478 | 16,4815 | 16,7418 |
| 03.10.2023 | 16,7418 | 16,9635 | 16,3851 | 16,4815 |
| 04.10.2023 | 16,6261 | 16,9345 | 16,0864 | 16,7803 |
| 05.10.2023 | 16,6646 | 17,1081 | 16,5297 | 16,79 |
| 08.10.2023 | 16,5297 | 16,7322 | 16,0478 | 16,0478 |
| 09.10.2023 | 16,1057 | 16,3659 | 16,1057 | 16,2116 |
| 10.10.2023 | 16,2116 | 16,4044 | 15,9418 | 15,9803 |
| 11.10.2023 | 16,1924 | 16,6936 | 15,9514 | 16,4141 |
| 12.10.2023 | 16,4141 | 16,8285 | 15,9514 | 16,6743 |
| 15.10.2023 | 16,7225 | 16,9538 | 16,1249 | 16,1924 |
| 16.10.2023 | 16,4044 | 17,1658 | 16,2116 | 17,137 |
| 17.10.2023 | 16,9731 | 17,137 | 16,3851 | 16,7225 |
| 18.10.2023 | 16,8671 | 17,9273 | 16,8671 | 17,802 |
| 19.10.2023 | 17,7827 | 18,6984 | 16,9635 | 17,0117 |
| 22.10.2023 | 17,6381 | 17,8309 | 16,4815 | 17,4454 |
| 23.10.2023 | 18,3128 | 18,7947 | 17,8984 | 17,8984 |
| 24.10.2023 | 17,9948 | 18,4092 | 16,2888 | 16,2888 |
| 25.10.2023 | 16,6743 | 17,1081 | 16,096 | 17,1081 |
| 26.10.2023 | 17,2044 | 17,2526 | 16,4141 | 16,896 |
| 29.10.2023 | 16,896 | 16,896 | 16,5008 | 16,6551 |
| 30.10.2023 | 16,6743 | 16,8092 | 16,0285 | 16,1634 |
| 31.10.2023 | 16,2116 | 16,308 | 15,296 | 15,8358 |
| 01.11.2023 | 15,9514 | 16,6164 | 15,8647 | 16,5779 |
| 02.11.2023 | 16,5779 | 16,761 | 16,1731 | 16,6454 |
| 05.11.2023 | 16,8671 | 17,0117 | 16,7032 | 16,8574 |
| 06.11.2023 | 16,8574 | 17,2622 | 16,7225 | 16,9635 |
| 07.11.2023 | 16,9635 | 17,4839 | 16,9442 | 17,4454 |
| 08.11.2023 | 17,3008 | 17,5129 | 16,9635 | 17,1176 |
| 09.11.2023 | 17,1851 | 17,3008 | 16,9153 | 17,0694 |
| 12.11.2023 | 17,0791 | 17,1176 | 16,3274 | 16,3755 |
| 13.11.2023 | 16,4333 | 16,6646 | 15,9996 | 16,6164 |
| 14.11.2023 | 16,7225 | 16,761 | 16,3177 | 16,4719 |
| 15.11.2023 | 16,4815 | 16,5682 | 16,2116 | 16,3659 |
| 16.11.2023 | 16,3659 | 16,5682 | 16,1828 | 16,5682 |
| 19.11.2023 | 16,6164 | 16,9635 | 16,5297 | 16,9538 |
| 20.11.2023 | 16,9538 | 17,1273 | 16,79 | 17,0984 |
| 21.11.2023 | 17,1081 | 17,1563 | 16,761 | 16,761 |
| 22.11.2023 | 16,7707 | 16,8189 | 16,2984 | 16,3466 |
| 23.11.2023 | 16,3466 | 16,6358 | 16,2213 | 16,5972 |
| 26.11.2023 | 16,6261 | 16,7225 | 16,2695 | 16,4141 |
| 27.11.2023 | 16,4623 | 16,5779 | 16,231 | 16,3562 |
| 28.11.2023 | 16,4044 | 16,4815 | 16,1539 | 16,2213 |
| 29.11.2023 | 16,2213 | 16,2792 | 15,8936 | 15,9514 |
| 30.11.2023 | 16,096 | 16,2598 | 15,9996 | 16,1442 |
| 03.12.2023 | 16,1442 | 16,1924 | 15,8068 | 15,9032 |
| 04.12.2023 | 15,9129 | 15,9611 | 15,6622 | 15,7394 |
| 05.12.2023 | 15,7394 | 15,7683 | 14,9587 | 14,9587 |
| 06.12.2023 | 15,0069 | 15,0551 | 14,6118 | 14,9684 |
| 07.12.2023 | 15,0358 | 15,1129 | 14,6599 | 14,7177 |
| 10.12.2023 | 14,7274 | 14,7562 | 14,3129 | 14,3129 |
| 11.12.2023 | 14,3129 | 14,4286 | 14,0527 | 14,1009 |
| 12.12.2023 | 14,1201 | 14,1876 | 13,8021 | 13,8117 |
| 13.12.2023 | 14,2165 | 14,3032 | 13,9081 | 14,1973 |
| 14.12.2023 | 14,2165 | 14,9394 | 14,2069 | 14,7177 |
| 17.12.2023 | 14,708 | 15,0358 | 14,3226 | 14,3226 |
| 18.12.2023 | 14,3322 | 14,9202 | 14,3322 | 14,5154 |
| 19.12.2023 | 14,5249 | 14,8816 | 14,2358 | 14,5057 |
| 20.12.2023 | 14,5346 | 15,6045 | 14,5057 | 15,6045 |
| 21.12.2023 | 15,6334 | 15,7104 | 15,0551 | 15,2671 |
| 24.12.2023 | 15,2671 | 15,3442 | 14,5539 | 14,6406 |
| 25.12.2023 | 14,6406 | 14,843 | 14,3129 | 14,4575 |
| 26.12.2023 | 14,4382 | 14,737 | 14,39 | 14,6118 |
| 27.12.2023 | 14,6118 | 14,9876 | 14,4478 | 14,6503 |
| 28.12.2023 | 14,8334 | 15,4214 | 14,5636 | 15,4214 |