VESTL
VESTEL ELEKTRONİK SANAYİ VE TİCARET A.Ş.
16:13:39
24.96 ₺
-0.540 (%-2.12)
Önceki Kapanış: 25.5·
Volatilite: 1.960
Düşük₺24.8
Yüksek₺25.3
Piyasa Verileri
Spot Piyasa
A:24.94
S:24.96
Önceki haftaya göre (WoW)
+2.04%
Önceki aya göre (MoM)
-5.31%
Yılbaşından bugüne (YTD)
-13.03%
Önceki yıla göre (YoY)
-23.72%
VESTL: VESTEL ELEKTRONİK SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,1005
KAPANIŞ 8,0949
En Düşük
DÜŞÜK 4,1342
En Yüksek
YÜKSEK 11,4734
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 4,3783 | 4,4413 | 4,2759 | 4,2917 |
| 02.01.2019 | 4,2523 | 4,3231 | 4,1342 | 4,15 |
| 03.01.2019 | 4,1893 | 4,2129 | 4,1421 | 4,1972 |
| 06.01.2019 | 4,2287 | 4,2839 | 4,2208 | 4,2444 |
| 07.01.2019 | 4,3547 | 4,3705 | 4,2602 | 4,3311 |
| 08.01.2019 | 4,3311 | 4,7327 | 4,2917 | 4,4571 |
| 09.01.2019 | 4,4964 | 4,5909 | 4,4256 | 4,5201 |
| 10.01.2019 | 4,5279 | 4,6381 | 4,5043 | 4,5594 |
| 13.01.2019 | 4,4964 | 4,5515 | 4,4806 | 4,5437 |
| 14.01.2019 | 4,5673 | 4,5831 | 4,4413 | 4,4964 |
| 15.01.2019 | 4,5122 | 4,5515 | 4,4886 | 4,5201 |
| 16.01.2019 | 4,5437 | 4,6224 | 4,5201 | 4,5673 |
| 17.01.2019 | 4,6067 | 4,7012 | 4,5909 | 4,6539 |
| 20.01.2019 | 4,6697 | 4,7956 | 4,6303 | 4,6539 |
| 21.01.2019 | 4,6539 | 4,7721 | 4,646 | 4,7406 |
| 22.01.2019 | 4,7799 | 4,9216 | 4,7642 | 4,9059 |
| 23.01.2019 | 4,9531 | 5,1579 | 4,9453 | 5,0948 |
| 24.01.2019 | 5,1263 | 5,1579 | 4,9296 | 5,0791 |
| 27.01.2019 | 5,0948 | 5,1815 | 5,0713 | 5,0791 |
| 28.01.2019 | 5,1186 | 5,213 | 5,0871 | 5,1658 |
| 29.01.2019 | 5,1973 | 5,4336 | 5,1973 | 5,3155 |
| 30.01.2019 | 5,4098 | 5,5123 | 5,2997 | 5,347 |
| 31.01.2019 | 5,339 | 5,339 | 5,15 | 5,276 |
| 03.02.2019 | 5,2839 | 5,3547 | 5,1973 | 5,2445 |
| 04.02.2019 | 5,276 | 5,3941 | 5,2366 | 5,2445 |
| 05.02.2019 | 5,2839 | 5,2997 | 5,0082 | 5,0477 |
| 06.02.2019 | 5,0555 | 5,1973 | 4,9768 | 5,0397 |
| 07.02.2019 | 5,0082 | 5,0635 | 5,0005 | 5,0555 |
| 10.02.2019 | 5,0791 | 5,15 | 5,0477 | 5,1106 |
| 11.02.2019 | 5,1579 | 5,2288 | 5,0162 | 5,0635 |
| 12.02.2019 | 5,1028 | 5,1186 | 4,9374 | 4,961 |
| 13.02.2019 | 4,961 | 5,0397 | 4,8981 | 5,0082 |
| 14.02.2019 | 5,0162 | 5,1028 | 4,9768 | 5,0005 |
| 17.02.2019 | 5,024 | 5,1737 | 4,9925 | 5,0948 |
| 18.02.2019 | 5,1028 | 5,1186 | 4,9847 | 5,0162 |
| 19.02.2019 | 5,024 | 5,2445 | 5,024 | 5,1579 |
| 20.02.2019 | 5,1422 | 5,4021 | 5,1186 | 5,3232 |
| 21.02.2019 | 5,4336 | 6,3863 | 5,3941 | 5,969 |
| 24.02.2019 | 6,0635 | 7,1581 | 6,0083 | 6,6541 |
| 25.02.2019 | 6,7486 | 7,4494 | 6,7486 | 7,0794 |
| 26.02.2019 | 7,166 | 8,2684 | 6,851 | 8,2684 |
| 27.02.2019 | 8,3078 | 8,8196 | 7,7329 | 7,8826 |
| 28.02.2019 | 7,8826 | 8,3471 | 7,7329 | 8,1897 |
| 03.03.2019 | 8,2291 | 8,3865 | 8,1267 | 8,2684 |
| 04.03.2019 | 8,2448 | 8,4022 | 8,0007 | 8,0872 |
| 05.03.2019 | 8,1425 | 8,8196 | 7,9849 | 8,4022 |
| 06.03.2019 | 8,4022 | 8,6306 | 7,8275 | 7,8352 |
| 07.03.2019 | 7,8668 | 9,0717 | 7,8668 | 8,922 |
| 10.03.2019 | 8,9535 | 9,426 | 8,4495 | 9,111 |
| 11.03.2019 | 9,2606 | 9,3315 | 8,8353 | 8,9063 |
| 12.03.2019 | 8,9456 | 9,3472 | 8,9456 | 9,2449 |
| 13.03.2019 | 9,2921 | 9,4181 | 9,2133 | 9,4181 |
| 14.03.2019 | 9,4653 | 9,804 | 9,2684 | 9,6071 |
| 17.03.2019 | 9,5991 | 9,8433 | 9,552 | 9,6229 |
| 18.03.2019 | 9,6622 | 10,5836 | 9,6544 | 10,4733 |
| 19.03.2019 | 10,4733 | 10,9615 | 10,1819 | 10,3552 |
| 20.03.2019 | 10,4733 | 10,9143 | 10,4733 | 10,8906 |
| 21.03.2019 | 10,93 | 10,9615 | 10,4261 | 10,7804 |
| 24.03.2019 | 10,7804 | 11,4576 | 10,4261 | 11,4183 |
| 25.03.2019 | 11,4498 | 11,4734 | 10,3158 | 10,3315 |
| 26.03.2019 | 10,3552 | 10,5756 | 9,7174 | 9,8118 |
| 27.03.2019 | 9,8118 | 10,0402 | 9,1503 | 9,2764 |
| 28.03.2019 | 9,2921 | 10,4182 | 9,2213 | 10,1505 |
| 31.03.2019 | 10,2765 | 10,8591 | 10,2765 | 10,7017 |
| 01.04.2019 | 10,7174 | 11,1033 | 10,5679 | 10,7804 |
| 02.04.2019 | 10,8356 | 11,0875 | 10,7096 | 10,7725 |
| 03.04.2019 | 10,8829 | 10,9615 | 10,3946 | 10,5441 |
| 04.04.2019 | 10,6307 | 10,7962 | 10,0953 | 10,1268 |
| 07.04.2019 | 10,1425 | 10,3788 | 9,7961 | 10,0165 |
| 08.04.2019 | 10,0874 | 10,7332 | 10,0874 | 10,3158 |
| 09.04.2019 | 10,3788 | 10,5048 | 9,9299 | 10,1505 |
| 10.04.2019 | 10,1583 | 10,3946 | 10,0796 | 10,3001 |
| 11.04.2019 | 10,2291 | 10,2765 | 10,0008 | 10,0323 |
| 14.04.2019 | 10,0559 | 10,5756 | 10,0559 | 10,434 |
| 15.04.2019 | 10,4575 | 10,5284 | 10,3473 | 10,489 |
| 16.04.2019 | 10,5679 | 10,5914 | 10,3631 | 10,3946 |
| 17.04.2019 | 10,3395 | 10,3709 | 9,8355 | 10,0559 |
| 18.04.2019 | 10,0953 | 10,1819 | 9,9457 | 9,9772 |
| 21.04.2019 | 9,9141 | 10,0165 | 9,7252 | 9,7488 |
| 23.04.2019 | 9,7488 | 10,3001 | 9,4811 | 10,1583 |
| 24.04.2019 | 10,174 | 10,8906 | 10,0874 | 10,5284 |
| 25.04.2019 | 10,5521 | 10,5599 | 9,489 | 9,6386 |
| 28.04.2019 | 9,7016 | 9,7882 | 9,4811 | 9,4811 |
| 29.04.2019 | 9,5126 | 9,6858 | 9,2291 | 9,426 |
| 01.05.2019 | 9,4496 | 9,7488 | 9,3787 | 9,3787 |
| 02.05.2019 | 9,363 | 9,3945 | 8,9378 | 8,9692 |
| 05.05.2019 | 8,7172 | 8,8511 | 8,3078 | 8,4652 |
| 06.05.2019 | 8,166 | 9,3236 | 8,1502 | 9,0086 |
| 07.05.2019 | 9,0401 | 9,6386 | 8,859 | 8,9456 |
| 08.05.2019 | 9,0086 | 9,3315 | 8,2054 | 8,2605 |
| 09.05.2019 | 8,4259 | 8,5047 | 7,9141 | 8,0715 |
| 12.05.2019 | 7,7014 | 7,9849 | 7,3944 | 7,473 |
| 13.05.2019 | 7,481 | 7,8037 | 7,3392 | 7,4416 |
| 14.05.2019 | 7,4574 | 7,7014 | 7,0636 | 7,1109 |
| 15.05.2019 | 7,1502 | 7,2526 | 6,8195 | 6,9376 |
| 16.05.2019 | 6,8982 | 7,2919 | 6,851 | 7,0714 |
| 19.05.2019 | 7,0794 | 7,1186 | 6,6068 | 6,7093 |
| 20.05.2019 | 6,7564 | 7,1975 | 6,7093 | 6,8274 |
| 21.05.2019 | 6,8195 | 7,2132 | 6,7564 | 6,9691 |
| 22.05.2019 | 7,0478 | 7,6542 | 7,0085 | 7,4179 |
| 23.05.2019 | 7,4494 | 7,6227 | 7,2447 | 7,4336 |
| 26.05.2019 | 7,4574 | 7,481 | 7,1266 | 7,1817 |
| 27.05.2019 | 7,2132 | 7,5991 | 7,1266 | 7,4967 |
| 28.05.2019 | 7,5045 | 7,9849 | 7,4494 | 7,7409 |
| 29.05.2019 | 7,8352 | 7,9298 | 7,6463 | 7,7171 |
| 30.05.2019 | 7,7171 | 7,859 | 7,5991 | 7,6778 |
| 02.06.2019 | 7,6778 | 7,6778 | 7,2447 | 7,2762 |
| 06.06.2019 | 7,2841 | 7,7644 | 7,2683 | 7,6384 |
| 09.06.2019 | 7,6463 | 7,8117 | 7,4494 | 7,4887 |
| 10.06.2019 | 7,5202 | 7,859 | 7,5125 | 7,6227 |
| 11.06.2019 | 7,6542 | 7,7094 | 7,4652 | 7,481 |
| 12.06.2019 | 7,481 | 7,6778 | 7,473 | 7,5754 |
| 13.06.2019 | 7,662 | 8,0321 | 7,6463 | 8,0007 |
| 16.06.2019 | 7,9692 | 8,7802 | 7,9455 | 8,7251 |
| 17.06.2019 | 8,8196 | 9,8198 | 8,8117 | 9,7803 |
| 18.06.2019 | 9,9141 | 10,1662 | 9,2999 | 9,4024 |
| 19.06.2019 | 9,5126 | 9,6229 | 9,3315 | 9,3551 |
| 20.06.2019 | 9,363 | 9,552 | 8,9929 | 9,1976 |
| 23.06.2019 | 9,4181 | 9,4574 | 9,0401 | 9,0717 |
| 24.06.2019 | 9,0874 | 9,2606 | 8,8668 | 8,9771 |
| 25.06.2019 | 8,985 | 9,3315 | 8,922 | 9,2133 |
| 26.06.2019 | 9,2764 | 10,1111 | 9,1503 | 9,9772 |
| 27.06.2019 | 9,8433 | 10,0638 | 9,6622 | 9,7331 |
| 30.06.2019 | 9,8433 | 9,8749 | 9,5677 | 9,6149 |
| 01.07.2019 | 9,6229 | 9,6622 | 9,1898 | 9,2449 |
| 02.07.2019 | 9,2921 | 9,7488 | 9,2133 | 9,2213 |
| 03.07.2019 | 9,2842 | 9,3787 | 8,5204 | 8,7251 |
| 04.07.2019 | 8,7251 | 9,0401 | 8,3629 | 8,8511 |
| 07.07.2019 | 8,6936 | 8,8905 | 8,3551 | 8,3708 |
| 08.07.2019 | 8,4101 | 8,418 | 7,6384 | 7,6699 |
| 09.07.2019 | 7,6384 | 7,9613 | 7,3077 | 7,9376 |
| 10.07.2019 | 8,0007 | 8,1502 | 7,6935 | 7,7566 |
| 11.07.2019 | 7,796 | 7,8352 | 7,536 | 7,7094 |
| 15.07.2019 | 7,7329 | 7,7723 | 7,4887 | 7,6384 |
| 16.07.2019 | 7,662 | 7,7486 | 7,5676 | 7,6935 |
| 17.07.2019 | 7,7094 | 7,7486 | 7,6542 | 7,7094 |
| 18.07.2019 | 7,796 | 8,0636 | 7,7329 | 7,788 |
| 21.07.2019 | 7,8275 | 8,0007 | 7,796 | 7,8904 |
| 22.07.2019 | 7,9141 | 7,9298 | 7,8195 | 7,8195 |
| 23.07.2019 | 7,8352 | 7,8432 | 7,5912 | 7,6384 |
| 24.07.2019 | 7,662 | 7,7644 | 7,6069 | 7,662 |
| 25.07.2019 | 7,6857 | 7,7014 | 7,6148 | 7,6463 |
| 28.07.2019 | 7,662 | 7,7014 | 7,5597 | 7,5597 |
| 29.07.2019 | 7,5597 | 7,5754 | 7,3077 | 7,3864 |
| 30.07.2019 | 7,3944 | 7,6148 | 7,2604 | 7,4259 |
| 31.07.2019 | 7,4022 | 7,5125 | 7,3549 | 7,4336 |
| 01.08.2019 | 7,4416 | 7,7329 | 7,4416 | 7,5045 |
| 04.08.2019 | 7,5045 | 7,662 | 7,4967 | 7,5518 |
| 05.08.2019 | 7,5991 | 7,8668 | 7,5991 | 7,7723 |
| 06.08.2019 | 7,8747 | 7,9613 | 7,5991 | 7,7014 |
| 07.08.2019 | 7,7566 | 7,796 | 7,6227 | 7,7014 |
| 08.08.2019 | 7,9376 | 8,0559 | 7,8037 | 7,9455 |
| 14.08.2019 | 7,9141 | 8,0636 | 7,8117 | 7,9613 |
| 15.08.2019 | 8,0164 | 8,0321 | 7,8117 | 7,8117 |
| 18.08.2019 | 7,8747 | 8,0085 | 7,8275 | 7,8668 |
| 19.08.2019 | 7,9062 | 8,3078 | 7,8275 | 7,9928 |
| 20.08.2019 | 8,0243 | 8,5676 | 8,0085 | 8,4575 |
| 21.08.2019 | 8,4732 | 8,4889 | 8,2133 | 8,3471 |
| 22.08.2019 | 8,3551 | 8,5518 | 8,3078 | 8,3708 |
| 25.08.2019 | 8,2684 | 8,5913 | 8,2368 | 8,5283 |
| 26.08.2019 | 8,5834 | 8,6621 | 8,4417 | 8,4417 |
| 27.08.2019 | 8,4732 | 8,5598 | 8,418 | 8,4337 |
| 28.08.2019 | 8,4575 | 8,8196 | 8,4495 | 8,67 |
| 01.09.2019 | 8,7015 | 8,9378 | 8,6543 | 8,8668 |
| 02.09.2019 | 8,8668 | 9,3866 | 8,796 | 9,2842 |
| 03.09.2019 | 9,3394 | 9,4024 | 9,1976 | 9,2842 |
| 04.09.2019 | 9,3157 | 9,4811 | 9,2449 | 9,2606 |
| 05.09.2019 | 9,2606 | 9,3315 | 8,9456 | 8,9535 |
| 08.09.2019 | 9,0322 | 9,1032 | 8,8748 | 8,9063 |
| 09.09.2019 | 8,9063 | 9,0322 | 8,6228 | 8,8983 |
| 10.09.2019 | 8,9063 | 8,9456 | 8,7645 | 8,7802 |
| 11.09.2019 | 8,8196 | 8,922 | 8,5755 | 8,607 |
| 12.09.2019 | 8,6779 | 8,8748 | 8,607 | 8,7409 |
| 15.09.2019 | 8,7015 | 8,7802 | 8,4889 | 8,4967 |
| 16.09.2019 | 8,5283 | 8,5283 | 8,2684 | 8,2999 |
| 17.09.2019 | 8,3156 | 8,418 | 8,2684 | 8,2842 |
| 18.09.2019 | 8,2999 | 8,5126 | 8,0007 | 8,2684 |
| 19.09.2019 | 8,2763 | 8,3078 | 7,8352 | 7,8904 |
| 22.09.2019 | 7,8904 | 7,9613 | 7,7802 | 7,8352 |
| 23.09.2019 | 7,9534 | 8,0401 | 7,8747 | 7,9141 |
| 24.09.2019 | 7,9062 | 8,0007 | 7,859 | 7,9219 |
| 25.09.2019 | 7,9376 | 7,9534 | 7,7409 | 7,7486 |
| 26.09.2019 | 7,7566 | 7,9534 | 7,7566 | 7,9219 |
| 29.09.2019 | 7,977 | 8,0321 | 7,8668 | 7,8904 |
| 30.09.2019 | 7,9219 | 7,9298 | 7,7644 | 7,796 |
| 01.10.2019 | 7,796 | 7,8432 | 7,6542 | 7,6778 |
| 02.10.2019 | 7,6935 | 7,788 | 7,5833 | 7,6227 |
| 03.10.2019 | 7,6384 | 7,8432 | 7,544 | 7,7014 |
| 06.10.2019 | 7,7171 | 7,9613 | 7,6699 | 7,7409 |
| 07.10.2019 | 7,6778 | 7,788 | 7,544 | 7,6384 |
| 08.10.2019 | 7,6463 | 7,9455 | 7,6148 | 7,7802 |
| 09.10.2019 | 7,8432 | 7,9376 | 7,6699 | 7,7644 |
| 10.10.2019 | 7,796 | 7,851 | 7,7014 | 7,7486 |
| 13.10.2019 | 7,6935 | 7,7171 | 7,3313 | 7,3944 |
| 14.10.2019 | 7,4574 | 7,5754 | 7,3707 | 7,3944 |
| 15.10.2019 | 7,3077 | 7,3549 | 7,1817 | 7,1975 |
| 16.10.2019 | 7,2132 | 7,5202 | 7,2132 | 7,4022 |
| 17.10.2019 | 7,6857 | 7,796 | 7,544 | 7,5597 |
| 20.10.2019 | 7,5833 | 7,7329 | 7,4416 | 7,6699 |
| 21.10.2019 | 7,6935 | 7,8747 | 7,6857 | 7,788 |
| 22.10.2019 | 7,9455 | 8,4101 | 7,9141 | 8,3471 |
| 23.10.2019 | 8,3865 | 8,5047 | 8,0715 | 8,1818 |
| 24.10.2019 | 8,1976 | 8,4101 | 8,1187 | 8,1425 |
| 27.10.2019 | 8,111 | 8,2211 | 7,8747 | 8,0951 |
| 29.10.2019 | 8,0479 | 8,0872 | 7,9219 | 7,9692 |
| 30.10.2019 | 7,9849 | 8,0951 | 7,9219 | 8,0243 |
| 31.10.2019 | 8,0007 | 8,0715 | 7,8904 | 7,9298 |
| 03.11.2019 | 7,9692 | 8,0559 | 7,9298 | 7,9849 |
| 04.11.2019 | 7,9849 | 8,3314 | 7,9692 | 8,2211 |
| 05.11.2019 | 8,3393 | 8,3865 | 8,1739 | 8,2211 |
| 06.11.2019 | 8,418 | 8,8511 | 8,418 | 8,5283 |
| 07.11.2019 | 8,5518 | 8,6543 | 8,3471 | 8,5361 |
| 10.11.2019 | 8,5204 | 8,6306 | 8,4732 | 8,5047 |
| 11.11.2019 | 8,5126 | 8,8275 | 8,4967 | 8,7015 |
| 12.11.2019 | 8,7015 | 8,9378 | 8,5283 | 8,6779 |
| 13.11.2019 | 8,6385 | 8,7645 | 8,5047 | 8,5361 |
| 14.11.2019 | 8,5992 | 8,7567 | 8,5755 | 8,5755 |
| 17.11.2019 | 8,6306 | 8,7409 | 8,6149 | 8,6464 |
| 18.11.2019 | 8,6858 | 8,796 | 8,6543 | 8,6621 |
| 19.11.2019 | 8,67 | 8,8196 | 8,5676 | 8,6228 |
| 20.11.2019 | 8,6621 | 8,7015 | 8,5204 | 8,544 |
| 21.11.2019 | 8,5755 | 8,6621 | 8,418 | 8,4575 |
| 24.11.2019 | 8,5047 | 8,5518 | 8,1739 | 8,2133 |
| 25.11.2019 | 8,2211 | 8,4022 | 8,0636 | 8,3471 |
| 26.11.2019 | 8,4101 | 8,733 | 8,3314 | 8,5676 |
| 27.11.2019 | 8,6385 | 8,8117 | 8,607 | 8,7251 |
| 28.11.2019 | 8,7409 | 8,8826 | 8,67 | 8,67 |
| 01.12.2019 | 8,7487 | 9,0244 | 8,7409 | 8,9142 |
| 02.12.2019 | 8,9456 | 9,2921 | 8,9378 | 9,048 |
| 03.12.2019 | 9,1583 | 9,2449 | 9,048 | 9,237 |
| 04.12.2019 | 9,3079 | 9,426 | 9,2764 | 9,2921 |
| 05.12.2019 | 9,2684 | 9,7095 | 9,2055 | 9,5677 |
| 08.12.2019 | 9,6307 | 9,7882 | 9,5441 | 9,6544 |
| 09.12.2019 | 9,7331 | 9,859 | 9,4024 | 9,5677 |
| 10.12.2019 | 9,6149 | 10,4103 | 9,5599 | 10,2056 |
| 11.12.2019 | 10,2765 | 10,3158 | 10,0087 | 10,0402 |
| 12.12.2019 | 10,1032 | 10,3788 | 10,0008 | 10,0796 |
| 15.12.2019 | 10,1032 | 10,3395 | 10,0481 | 10,2765 |
| 16.12.2019 | 10,3552 | 10,4654 | 10,1977 | 10,3315 |
| 17.12.2019 | 10,2686 | 10,3395 | 10,174 | 10,1898 |
| 18.12.2019 | 10,2449 | 10,7647 | 10,2214 | 10,5126 |
| 19.12.2019 | 10,5599 | 10,6622 | 10,4418 | 10,5126 |
| 22.12.2019 | 10,5993 | 11,3788 | 10,5993 | 11,1899 |
| 23.12.2019 | 11,308 | 11,4104 | 11,0246 | 11,0718 |
| 24.12.2019 | 11,1426 | 11,3395 | 10,938 | 11,2765 |
| 25.12.2019 | 11,4025 | 11,4261 | 10,615 | 10,9143 |
| 26.12.2019 | 10,9537 | 11,1348 | 10,2765 | 10,2922 |
| 29.12.2019 | 10,3315 | 10,3709 | 9,9221 | 10,0953 |
| 30.12.2019 | 10,0953 | 10,1662 | 9,9379 | 9,9379 |