VESTL
VESTEL ELEKTRONİK SANAYİ VE TİCARET A.Ş.
15:50:09
24.9 ₺
-0.600 (%-2.35)
Önceki Kapanış: 25.5·
Volatilite: 1.960
Düşük₺24.8
Yüksek₺25.3
Piyasa Verileri
Spot Piyasa
A:24.9
S:24.92
Önceki haftaya göre (WoW)
+1.80%
Önceki aya göre (MoM)
-5.54%
Yılbaşından bugüne (YTD)
-13.24%
Önceki yıla göre (YoY)
-23.90%
VESTL: VESTEL ELEKTRONİK SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,9889
KAPANIŞ 5,97
En Düşük
DÜŞÜK 5,2445
En Yüksek
YÜKSEK 9,3157
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 5,3075 | 5,3547 | 5,2681 | 5,2839 |
| 20.06.2017 | 5,2839 | 5,2839 | 5,2445 | 5,2524 |
| 21.06.2017 | 5,2603 | 5,3075 | 5,2603 | 5,2997 |
| 22.06.2017 | 5,3155 | 5,3312 | 5,2839 | 5,2917 |
| 27.06.2017 | 5,2839 | 5,3547 | 5,2839 | 5,339 |
| 28.06.2017 | 5,3627 | 5,3705 | 5,2917 | 5,2997 |
| 29.06.2017 | 5,3155 | 5,4336 | 5,3075 | 5,4098 |
| 02.07.2017 | 5,4413 | 5,4887 | 5,4021 | 5,4021 |
| 03.07.2017 | 5,4098 | 5,4729 | 5,4021 | 5,4729 |
| 04.07.2017 | 5,4965 | 5,5359 | 5,4098 | 5,4098 |
| 05.07.2017 | 5,4256 | 5,4729 | 5,3705 | 5,3705 |
| 06.07.2017 | 5,3863 | 5,3941 | 5,3232 | 5,3312 |
| 09.07.2017 | 5,3705 | 5,465 | 5,3705 | 5,465 |
| 10.07.2017 | 5,4572 | 5,5044 | 5,4493 | 5,4887 |
| 11.07.2017 | 5,5123 | 5,5516 | 5,4572 | 5,4808 |
| 12.07.2017 | 5,5044 | 5,5753 | 5,4965 | 5,5123 |
| 13.07.2017 | 5,528 | 5,5516 | 5,4887 | 5,5201 |
| 16.07.2017 | 5,5359 | 5,6382 | 5,5123 | 5,6305 |
| 17.07.2017 | 5,6382 | 5,6933 | 5,5831 | 5,662 |
| 18.07.2017 | 5,6855 | 5,7328 | 5,6855 | 5,6855 |
| 19.07.2017 | 5,6933 | 5,7013 | 5,591 | 5,591 |
| 20.07.2017 | 5,6067 | 5,6225 | 5,5674 | 5,5989 |
| 23.07.2017 | 5,6067 | 5,6855 | 5,6067 | 5,6305 |
| 24.07.2017 | 5,6462 | 5,7171 | 5,6462 | 5,6697 |
| 25.07.2017 | 5,6855 | 5,7879 | 5,6776 | 5,7171 |
| 26.07.2017 | 5,7485 | 5,8351 | 5,7406 | 5,7879 |
| 27.07.2017 | 5,7879 | 5,8194 | 5,6855 | 5,6855 |
| 30.07.2017 | 5,7013 | 5,7248 | 5,662 | 5,6697 |
| 31.07.2017 | 5,6697 | 5,6697 | 5,347 | 5,3863 |
| 01.08.2017 | 5,4021 | 5,4098 | 5,3075 | 5,3075 |
| 02.08.2017 | 5,3232 | 5,4256 | 5,2997 | 5,3941 |
| 03.08.2017 | 5,4021 | 5,4493 | 5,3705 | 5,3705 |
| 06.08.2017 | 5,4021 | 5,4336 | 5,3863 | 5,4021 |
| 07.08.2017 | 5,4178 | 5,4178 | 5,3547 | 5,3627 |
| 08.08.2017 | 5,3547 | 5,3547 | 5,2917 | 5,2917 |
| 09.08.2017 | 5,5201 | 5,7328 | 5,4808 | 5,662 |
| 10.08.2017 | 5,654 | 5,7171 | 5,5674 | 5,7091 |
| 13.08.2017 | 5,7643 | 5,9454 | 5,7013 | 5,906 |
| 14.08.2017 | 5,9532 | 6,221 | 5,6697 | 5,9375 |
| 15.08.2017 | 6,0635 | 6,1974 | 5,7879 | 6,1737 |
| 16.08.2017 | 6,2052 | 6,221 | 5,9847 | 6,1344 |
| 17.08.2017 | 6,0793 | 6,3312 | 6,0241 | 6,3076 |
| 20.08.2017 | 6,3233 | 6,6541 | 6,3233 | 6,3943 |
| 21.08.2017 | 6,41 | 6,5439 | 6,2604 | 6,4966 |
| 22.08.2017 | 6,4966 | 6,5517 | 6,4021 | 6,4809 |
| 23.08.2017 | 6,4887 | 6,536 | 6,3785 | 6,3785 |
| 24.08.2017 | 6,3943 | 6,4572 | 6,3785 | 6,3785 |
| 27.08.2017 | 6,4178 | 6,6383 | 6,3863 | 6,5281 |
| 28.08.2017 | 6,4887 | 6,5281 | 6,4414 | 6,4572 |
| 30.08.2017 | 6,5124 | 6,7959 | 6,4729 | 6,5832 |
| 04.09.2017 | 6,6305 | 6,8195 | 6,6068 | 6,6856 |
| 05.09.2017 | 6,7013 | 6,7171 | 6,5911 | 6,6698 |
| 06.09.2017 | 6,6778 | 6,7328 | 6,6541 | 6,7328 |
| 07.09.2017 | 6,7722 | 6,9061 | 6,7013 | 6,7013 |
| 10.09.2017 | 6,7644 | 6,8116 | 6,7407 | 6,7486 |
| 11.09.2017 | 6,7722 | 6,8036 | 6,6698 | 6,6698 |
| 12.09.2017 | 6,6778 | 6,7407 | 6,4809 | 6,4887 |
| 13.09.2017 | 6,4887 | 6,6383 | 6,4257 | 6,5124 |
| 14.09.2017 | 6,5281 | 6,5439 | 6,4414 | 6,4651 |
| 17.09.2017 | 6,4414 | 6,4414 | 6,1737 | 6,221 |
| 18.09.2017 | 6,2289 | 6,347 | 6,0241 | 6,1265 |
| 19.09.2017 | 6,1422 | 6,2289 | 6,0635 | 6,1895 |
| 20.09.2017 | 6,1501 | 6,1895 | 6,0556 | 6,0556 |
| 21.09.2017 | 6,1029 | 6,1187 | 5,9926 | 6,0241 |
| 24.09.2017 | 6,0005 | 6,0005 | 5,8194 | 5,8194 |
| 25.09.2017 | 5,8509 | 6,0083 | 5,8509 | 6,0005 |
| 26.09.2017 | 6,0635 | 6,0713 | 5,4808 | 5,906 |
| 27.09.2017 | 5,9296 | 6,0083 | 5,8509 | 5,9532 |
| 28.09.2017 | 5,969 | 6,0162 | 5,8745 | 5,9139 |
| 01.10.2017 | 5,906 | 6,1579 | 5,906 | 6,1344 |
| 02.10.2017 | 6,1579 | 6,1974 | 6,0556 | 6,0871 |
| 03.10.2017 | 6,1187 | 6,2131 | 6,1108 | 6,1265 |
| 04.10.2017 | 6,1501 | 6,2367 | 6,1187 | 6,1422 |
| 05.10.2017 | 6,1265 | 6,1344 | 6,0083 | 6,0398 |
| 08.10.2017 | 5,6462 | 5,7328 | 5,4965 | 5,662 |
| 09.10.2017 | 5,7721 | 5,9139 | 5,7485 | 5,906 |
| 10.10.2017 | 5,8824 | 6,0635 | 5,8115 | 5,9139 |
| 11.10.2017 | 5,9532 | 6,0793 | 5,9375 | 6,0162 |
| 12.10.2017 | 6,0321 | 6,0398 | 5,969 | 5,9769 |
| 15.10.2017 | 5,9926 | 6,0478 | 5,9375 | 5,9375 |
| 16.10.2017 | 5,9454 | 6,0241 | 5,9375 | 5,9612 |
| 17.10.2017 | 5,9926 | 6,0241 | 5,8903 | 5,8903 |
| 18.10.2017 | 5,906 | 5,9926 | 5,906 | 5,9769 |
| 19.10.2017 | 6,0162 | 6,0635 | 5,969 | 5,9769 |
| 22.10.2017 | 6,0241 | 6,1816 | 6,0162 | 6,0556 |
| 23.10.2017 | 6,0793 | 6,3076 | 6,0793 | 6,2446 |
| 24.10.2017 | 6,2761 | 6,4966 | 6,2604 | 6,4257 |
| 25.10.2017 | 6,4414 | 6,4494 | 6,2446 | 6,2604 |
| 26.10.2017 | 6,2997 | 6,5675 | 6,284 | 6,5517 |
| 29.10.2017 | 6,6068 | 6,6778 | 6,5045 | 6,6068 |
| 30.10.2017 | 6,536 | 7,8668 | 6,4966 | 7,7802 |
| 31.10.2017 | 8,6621 | 9,2213 | 7,9534 | 8,6779 |
| 01.11.2017 | 8,8196 | 9,3157 | 7,4574 | 7,473 |
| 02.11.2017 | 7,481 | 7,6778 | 7,0006 | 7,0714 |
| 05.11.2017 | 7,1817 | 7,2604 | 6,8982 | 7,0006 |
| 06.11.2017 | 7,0085 | 7,1502 | 6,7722 | 6,7801 |
| 07.11.2017 | 6,8274 | 7,0242 | 6,7722 | 6,8195 |
| 08.11.2017 | 6,8667 | 6,9533 | 6,5911 | 6,599 |
| 09.11.2017 | 6,6147 | 6,6305 | 6,3628 | 6,3706 |
| 12.11.2017 | 6,4257 | 6,6068 | 6,2918 | 6,3391 |
| 13.11.2017 | 6,3548 | 6,5124 | 6,2918 | 6,4494 |
| 14.11.2017 | 6,3943 | 6,4414 | 6,1422 | 6,1816 |
| 15.11.2017 | 6,221 | 6,4178 | 6,0556 | 6,0713 |
| 16.11.2017 | 6,1108 | 6,1344 | 5,6382 | 5,6855 |
| 19.11.2017 | 5,6933 | 5,8903 | 5,4808 | 5,5595 |
| 20.11.2017 | 5,465 | 5,6776 | 5,4336 | 5,6462 |
| 21.11.2017 | 5,6382 | 5,6855 | 5,5359 | 5,6697 |
| 22.11.2017 | 5,6933 | 5,7328 | 5,5674 | 5,5674 |
| 23.11.2017 | 5,5359 | 5,654 | 5,5201 | 5,5595 |
| 26.11.2017 | 5,6067 | 5,7248 | 5,6067 | 5,6933 |
| 27.11.2017 | 5,6697 | 5,7563 | 5,3784 | 5,3784 |
| 28.11.2017 | 5,4021 | 5,4256 | 5,276 | 5,3232 |
| 29.11.2017 | 5,3627 | 5,4178 | 5,2917 | 5,4098 |
| 30.11.2017 | 5,4256 | 5,4808 | 5,3705 | 5,3784 |
| 03.12.2017 | 5,3784 | 5,6462 | 5,3784 | 5,6067 |
| 04.12.2017 | 5,6462 | 5,6697 | 5,5359 | 5,591 |
| 05.12.2017 | 5,5989 | 5,6462 | 5,5595 | 5,5674 |
| 06.12.2017 | 5,5989 | 5,7406 | 5,5674 | 5,7406 |
| 07.12.2017 | 5,7643 | 5,8194 | 5,7485 | 5,7563 |
| 10.12.2017 | 5,8037 | 5,8824 | 5,7643 | 5,8824 |
| 11.12.2017 | 5,8824 | 5,9375 | 5,7958 | 5,8115 |
| 12.12.2017 | 5,8272 | 5,9139 | 5,7248 | 5,7406 |
| 13.12.2017 | 5,7958 | 5,8272 | 5,7171 | 5,8115 |
| 14.12.2017 | 5,8037 | 5,8745 | 5,7721 | 5,8115 |
| 17.12.2017 | 5,8429 | 5,906 | 5,8351 | 5,8745 |
| 18.12.2017 | 5,8981 | 6,0793 | 5,8666 | 6,0162 |
| 19.12.2017 | 6,0241 | 6,0478 | 5,8745 | 5,8824 |
| 20.12.2017 | 5,906 | 5,9769 | 5,8272 | 5,8509 |
| 21.12.2017 | 5,8824 | 6,2367 | 5,8272 | 6,0083 |
| 24.12.2017 | 6,0635 | 6,0871 | 5,9847 | 6,0005 |
| 25.12.2017 | 6,0162 | 6,0398 | 5,9375 | 5,9454 |
| 26.12.2017 | 5,9532 | 5,9847 | 5,8745 | 5,9139 |
| 27.12.2017 | 5,9217 | 5,9769 | 5,9139 | 5,9454 |
| 28.12.2017 | 5,9532 | 6,0162 | 5,9532 | 5,9612 |