VESTL
VESTEL ELEKTRONİK SANAYİ VE TİCARET A.Ş.
16:12:54
24.98 ₺
-0.520 (%-2.04)
Önceki Kapanış: 25.5·
Volatilite: 1.960
Düşük₺24.8
Yüksek₺25.3
Piyasa Verileri
Spot Piyasa
A:24.96
S:24.98
Önceki haftaya göre (WoW)
+2.13%
Önceki aya göre (MoM)
-5.24%
Yılbaşından bugüne (YTD)
-12.96%
Önceki yıla göre (YoY)
-23.66%
VESTL: VESTEL ELEKTRONİK SANAYİ VE TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,5086
KAPANIŞ 12,5019
En Düşük
DÜŞÜK 6,599
En Yüksek
YÜKSEK 17,6393
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 10,0087 | 10,2529 | 10,0008 | 10,1898 |
| 02.01.2020 | 10,1348 | 10,489 | 10,0323 | 10,4498 |
| 05.01.2020 | 10,3473 | 10,5836 | 10,2371 | 10,4024 |
| 06.01.2020 | 10,4733 | 10,9143 | 10,4418 | 10,8356 |
| 07.01.2020 | 10,5206 | 10,93 | 10,3946 | 10,7174 |
| 08.01.2020 | 10,9143 | 11,4498 | 10,9064 | 11,3474 |
| 09.01.2020 | 11,3474 | 11,4261 | 11,0718 | 11,1426 |
| 12.01.2020 | 11,2135 | 11,3159 | 11,1584 | 11,308 |
| 13.01.2020 | 11,3159 | 11,7333 | 11,1899 | 11,7096 |
| 14.01.2020 | 11,7018 | 11,8987 | 11,4419 | 11,4813 |
| 15.01.2020 | 11,5128 | 11,6938 | 11,0481 | 11,1664 |
| 16.01.2020 | 11,245 | 11,4891 | 11,119 | 11,308 |
| 19.01.2020 | 11,3395 | 11,5994 | 11,2607 | 11,4025 |
| 20.01.2020 | 11,2765 | 11,4576 | 11,2607 | 11,3159 |
| 21.01.2020 | 11,3553 | 11,4025 | 11,1741 | 11,1899 |
| 22.01.2020 | 11,1505 | 11,4104 | 11,1426 | 11,2607 |
| 23.01.2020 | 11,3553 | 11,4183 | 11,1664 | 11,1741 |
| 26.01.2020 | 11,1426 | 11,2765 | 11,0246 | 11,0403 |
| 27.01.2020 | 11,1348 | 11,1584 | 10,8276 | 10,8749 |
| 28.01.2020 | 10,938 | 11,1741 | 10,8356 | 10,8749 |
| 29.01.2020 | 10,7804 | 10,9772 | 10,6702 | 10,8671 |
| 30.01.2020 | 10,93 | 11,0875 | 10,8749 | 10,9537 |
| 02.02.2020 | 11,0246 | 11,3002 | 10,9537 | 11,1821 |
| 03.02.2020 | 11,2687 | 11,3631 | 11,2214 | 11,2687 |
| 04.02.2020 | 11,3395 | 11,6938 | 11,2922 | 11,6388 |
| 05.02.2020 | 11,7018 | 13,4263 | 11,6545 | 12,8121 |
| 06.02.2020 | 12,8908 | 13,5129 | 12,4184 | 12,4184 |
| 09.02.2020 | 12,3869 | 13,1507 | 11,812 | 12,5995 |
| 10.02.2020 | 12,7963 | 13,0956 | 12,6153 | 12,9144 |
| 11.02.2020 | 12,8751 | 13,2688 | 12,757 | 13,0246 |
| 12.02.2020 | 13,0484 | 14,0485 | 13,0404 | 13,7807 |
| 13.02.2020 | 13,8594 | 13,8594 | 13,135 | 13,316 |
| 16.02.2020 | 13,5838 | 13,5917 | 13,0089 | 13,2058 |
| 17.02.2020 | 13,2688 | 13,568 | 13,1979 | 13,3711 |
| 18.02.2020 | 13,4735 | 13,5051 | 13,0404 | 13,1901 |
| 19.02.2020 | 13,2058 | 13,9224 | 12,2451 | 12,6388 |
| 20.02.2020 | 12,5679 | 13,0719 | 12,3869 | 12,9144 |
| 23.02.2020 | 12,6388 | 12,7963 | 12,442 | 12,6468 |
| 24.02.2020 | 12,757 | 13,1035 | 12,505 | 12,505 |
| 25.02.2020 | 12,5128 | 12,6861 | 12,4341 | 12,5207 |
| 26.02.2020 | 12,4735 | 12,623 | 11,5442 | 11,5442 |
| 27.02.2020 | 10,4261 | 11,3868 | 10,2529 | 11,0246 |
| 01.03.2020 | 11,5285 | 11,9302 | 11,0718 | 11,2135 |
| 02.03.2020 | 11,3788 | 11,5521 | 11,2765 | 11,3159 |
| 03.03.2020 | 11,3317 | 11,812 | 10,93 | 10,9457 |
| 04.03.2020 | 11,1269 | 11,2135 | 10,7725 | 10,7725 |
| 05.03.2020 | 10,7568 | 10,8749 | 10,308 | 10,4103 |
| 08.03.2020 | 10,1425 | 10,1898 | 9,3315 | 9,5283 |
| 09.03.2020 | 9,9615 | 9,9615 | 8,859 | 8,8983 |
| 10.03.2020 | 8,8826 | 9,0165 | 8,3156 | 8,5361 |
| 11.03.2020 | 8,1897 | 8,2605 | 7,0872 | 7,0872 |
| 12.03.2020 | 7,0872 | 7,796 | 6,7328 | 7,796 |
| 15.03.2020 | 7,7171 | 7,7171 | 7,0163 | 7,0163 |
| 16.03.2020 | 7,1817 | 7,4022 | 6,599 | 7,229 |
| 17.03.2020 | 7,0399 | 7,9219 | 6,9769 | 7,5282 |
| 18.03.2020 | 7,481 | 7,8747 | 7,2526 | 7,3707 |
| 19.03.2020 | 7,6148 | 7,8747 | 7,3707 | 7,5045 |
| 22.03.2020 | 7,0714 | 7,3944 | 7,0399 | 7,166 |
| 23.03.2020 | 7,4022 | 7,8668 | 7,3864 | 7,8432 |
| 24.03.2020 | 8,0401 | 8,4101 | 7,8275 | 7,9141 |
| 25.03.2020 | 7,8432 | 8,1345 | 7,7014 | 8,0872 |
| 26.03.2020 | 8,111 | 8,6149 | 7,9534 | 7,9534 |
| 29.03.2020 | 7,9928 | 8,1976 | 7,8904 | 8,111 |
| 30.03.2020 | 8,5047 | 8,544 | 8,2999 | 8,3078 |
| 31.03.2020 | 8,2054 | 8,3865 | 8,0951 | 8,1582 |
| 01.04.2020 | 8,2605 | 8,3471 | 7,977 | 8,0559 |
| 02.04.2020 | 8,0715 | 8,2605 | 7,9928 | 8,0321 |
| 05.04.2020 | 8,2684 | 8,3865 | 8,1739 | 8,2842 |
| 06.04.2020 | 8,4259 | 8,7015 | 8,292 | 8,3471 |
| 07.04.2020 | 8,3471 | 8,6149 | 8,2448 | 8,5047 |
| 08.04.2020 | 8,6779 | 8,796 | 8,5204 | 8,6936 |
| 09.04.2020 | 8,7094 | 8,8196 | 8,6228 | 8,6621 |
| 12.04.2020 | 8,3865 | 8,6306 | 8,2684 | 8,5283 |
| 13.04.2020 | 8,6621 | 8,9299 | 8,6228 | 8,859 |
| 14.04.2020 | 8,9063 | 9,3157 | 8,4259 | 8,8983 |
| 15.04.2020 | 8,9456 | 9,0086 | 8,7251 | 8,8748 |
| 16.04.2020 | 9,0559 | 9,1425 | 8,8748 | 8,8983 |
| 19.04.2020 | 8,922 | 9,0401 | 8,8275 | 8,9063 |
| 20.04.2020 | 8,8511 | 9,1346 | 8,8117 | 9,0952 |
| 21.04.2020 | 9,1583 | 9,4811 | 9,111 | 9,2999 |
| 23.04.2020 | 9,3157 | 9,3866 | 9,1976 | 9,1976 |
| 26.04.2020 | 9,2921 | 10,1111 | 9,2764 | 10,0402 |
| 27.04.2020 | 10,0481 | 10,6781 | 9,6858 | 10,3158 |
| 28.04.2020 | 10,3788 | 10,5914 | 10,3158 | 10,3709 |
| 29.04.2020 | 10,4498 | 10,5993 | 10,2371 | 10,4103 |
| 03.05.2020 | 10,2371 | 10,6307 | 10,0638 | 10,3946 |
| 04.05.2020 | 10,489 | 10,5441 | 10,3315 | 10,3631 |
| 05.05.2020 | 10,3946 | 10,7489 | 10,3158 | 10,5756 |
| 06.05.2020 | 10,5756 | 10,6702 | 10,434 | 10,4418 |
| 07.05.2020 | 10,5048 | 10,5364 | 10,0165 | 10,0559 |
| 10.05.2020 | 10,0638 | 10,1505 | 9,8118 | 9,8275 |
| 11.05.2020 | 9,8749 | 9,9772 | 9,8198 | 9,8906 |
| 12.05.2020 | 10,119 | 10,4733 | 10,119 | 10,2686 |
| 13.05.2020 | 10,2606 | 10,4733 | 10,0402 | 10,2214 |
| 14.05.2020 | 10,3158 | 10,5599 | 10,2449 | 10,3237 |
| 17.05.2020 | 10,4261 | 10,5836 | 10,3946 | 10,4261 |
| 19.05.2020 | 10,5284 | 10,5756 | 10,4261 | 10,4733 |
| 20.05.2020 | 10,5599 | 11,119 | 10,5126 | 10,8829 |
| 21.05.2020 | 10,8671 | 10,9772 | 10,6307 | 10,7253 |
| 26.05.2020 | 10,8356 | 11,0481 | 10,7962 | 10,8986 |
| 27.05.2020 | 10,9694 | 11,0324 | 10,7489 | 10,8591 |
| 28.05.2020 | 10,6465 | 11,245 | 10,6465 | 11,1584 |
| 31.05.2020 | 11,2214 | 11,3002 | 11,1269 | 11,1584 |
| 01.06.2020 | 11,1664 | 11,3317 | 11,119 | 11,1348 |
| 02.06.2020 | 11,2135 | 11,2214 | 10,9537 | 11,0088 |
| 03.06.2020 | 11,0246 | 11,0718 | 10,7096 | 10,7568 |
| 04.06.2020 | 10,7804 | 10,8749 | 10,6622 | 10,7489 |
| 07.06.2020 | 10,7725 | 11,0875 | 10,7174 | 10,8356 |
| 08.06.2020 | 10,9143 | 10,9772 | 10,7017 | 10,93 |
| 09.06.2020 | 11,4576 | 12,0168 | 11,4419 | 11,749 |
| 10.06.2020 | 11,6938 | 11,9931 | 11,4971 | 11,5442 |
| 11.06.2020 | 11,4576 | 11,9065 | 11,3238 | 11,8907 |
| 14.06.2020 | 11,7884 | 11,8907 | 11,6309 | 11,6623 |
| 15.06.2020 | 11,8277 | 12,3081 | 11,7648 | 12,0404 |
| 16.06.2020 | 12,1191 | 12,9618 | 12,064 | 12,6388 |
| 17.06.2020 | 12,6388 | 13,6389 | 12,5522 | 13,1822 |
| 18.06.2020 | 13,1979 | 13,4027 | 12,6783 | 12,8042 |
| 21.06.2020 | 12,8829 | 13,0561 | 12,757 | 12,757 |
| 22.06.2020 | 12,7806 | 13,3003 | 12,7411 | 12,9223 |
| 23.06.2020 | 12,9144 | 13,3869 | 12,9144 | 12,9695 |
| 24.06.2020 | 13,0798 | 13,1113 | 12,8436 | 12,8908 |
| 25.06.2020 | 12,9695 | 13,0404 | 12,5679 | 12,7176 |
| 28.06.2020 | 12,7176 | 12,9618 | 12,631 | 12,7885 |
| 29.06.2020 | 12,8672 | 12,8987 | 12,7411 | 12,7963 |
| 30.06.2020 | 12,8357 | 12,9932 | 12,7176 | 12,7649 |
| 01.07.2020 | 12,8042 | 12,9932 | 12,8042 | 12,9303 |
| 02.07.2020 | 12,9932 | 13,1271 | 12,8829 | 12,9066 |
| 05.07.2020 | 12,9932 | 13,1035 | 12,9932 | 13,0011 |
| 06.07.2020 | 13,0089 | 13,2373 | 12,9303 | 13,0089 |
| 07.07.2020 | 13,0404 | 13,2137 | 12,9853 | 13,0011 |
| 08.07.2020 | 13,0484 | 13,4027 | 12,7963 | 12,9144 |
| 09.07.2020 | 12,8751 | 13,0484 | 12,3947 | 12,8829 |
| 12.07.2020 | 13,0561 | 13,5523 | 13,0561 | 13,4735 |
| 13.07.2020 | 13,442 | 14,2846 | 13,3239 | 13,946 |
| 15.07.2020 | 13,9776 | 14,4342 | 13,9696 | 14,0799 |
| 16.07.2020 | 14,1823 | 14,3241 | 13,7413 | 13,7964 |
| 19.07.2020 | 13,7727 | 13,7727 | 13,4106 | 13,4106 |
| 20.07.2020 | 13,5365 | 13,9776 | 13,4342 | 13,6153 |
| 21.07.2020 | 13,6704 | 13,8594 | 13,5838 | 13,6231 |
| 22.07.2020 | 13,7177 | 13,9776 | 13,6941 | 13,8594 |
| 23.07.2020 | 13,8673 | 14,1901 | 13,8201 | 14,1665 |
| 26.07.2020 | 14,2138 | 14,3241 | 13,9854 | 14,0405 |
| 27.07.2020 | 14,0877 | 14,4422 | 13,6389 | 13,8752 |
| 28.07.2020 | 13,8752 | 14,2138 | 13,5444 | 14,0642 |
| 29.07.2020 | 14,0642 | 14,0642 | 13,7885 | 13,7964 |
| 03.08.2020 | 14,0169 | 14,135 | 12,6468 | 13,2294 |
| 04.08.2020 | 13,0719 | 13,2137 | 12,5995 | 12,9066 |
| 05.08.2020 | 12,8987 | 13,135 | 11,7569 | 11,7569 |
| 06.08.2020 | 11,7096 | 12,5522 | 10,7725 | 12,3869 |
| 09.08.2020 | 12,3869 | 12,7963 | 12,0325 | 12,7649 |
| 10.08.2020 | 12,7649 | 13,5444 | 12,757 | 13,2294 |
| 11.08.2020 | 13,2294 | 13,253 | 12,8987 | 13,0484 |
| 12.08.2020 | 13,0484 | 13,1743 | 12,4971 | 12,5995 |
| 13.08.2020 | 12,442 | 12,8357 | 12,3238 | 12,6783 |
| 16.08.2020 | 12,5522 | 12,694 | 12,4104 | 12,505 |
| 17.08.2020 | 12,4971 | 12,946 | 12,3633 | 12,5128 |
| 18.08.2020 | 12,5365 | 12,82 | 12,5365 | 12,7727 |
| 19.08.2020 | 13,3869 | 14,0485 | 13,2294 | 13,4735 |
| 20.08.2020 | 13,5051 | 13,6626 | 13,1192 | 13,4027 |
| 23.08.2020 | 13,3869 | 13,4577 | 13,0641 | 13,0641 |
| 24.08.2020 | 13,0798 | 13,4106 | 12,9144 | 13,0561 |
| 25.08.2020 | 12,7491 | 13,7413 | 12,7491 | 13,5602 |
| 26.08.2020 | 13,6231 | 14,0326 | 13,5838 | 13,8437 |
| 27.08.2020 | 13,9381 | 14,387 | 13,8437 | 14,1429 |
| 30.08.2020 | 14,135 | 15,0564 | 14,0562 | 14,4579 |
| 31.08.2020 | 14,4658 | 14,7886 | 14,1429 | 14,4815 |
| 01.09.2020 | 14,4264 | 14,6783 | 14,261 | 14,3004 |
| 02.09.2020 | 14,3712 | 14,7965 | 14,3083 | 14,4107 |
| 03.09.2020 | 14,3712 | 14,5996 | 14,2531 | 14,4107 |
| 06.09.2020 | 14,4107 | 14,5366 | 14,0011 | 14,2531 |
| 07.09.2020 | 14,3319 | 14,3476 | 13,7335 | 13,7492 |
| 08.09.2020 | 13,7492 | 13,8201 | 13,5444 | 13,6074 |
| 09.09.2020 | 13,6704 | 13,9066 | 13,5838 | 13,6941 |
| 10.09.2020 | 13,7098 | 14,0011 | 13,7098 | 13,7807 |
| 13.09.2020 | 13,8201 | 13,891 | 13,4263 | 13,5444 |
| 14.09.2020 | 13,568 | 13,7019 | 13,45 | 13,5287 |
| 15.09.2020 | 13,4657 | 13,6469 | 13,3711 | 13,5129 |
| 16.09.2020 | 13,5051 | 13,576 | 13,2216 | 13,2925 |
| 17.09.2020 | 13,3791 | 13,757 | 13,2925 | 13,7256 |
| 20.09.2020 | 13,757 | 13,7807 | 13,2925 | 13,3634 |
| 21.09.2020 | 13,3948 | 13,5444 | 13,3476 | 13,4577 |
| 22.09.2020 | 13,5444 | 13,6626 | 13,3554 | 13,3791 |
| 23.09.2020 | 13,3396 | 13,4027 | 13,2137 | 13,2294 |
| 24.09.2020 | 13,316 | 13,4185 | 13,1743 | 13,1979 |
| 27.09.2020 | 13,2137 | 13,4185 | 13,1113 | 13,2373 |
| 28.09.2020 | 13,261 | 13,3948 | 13,0719 | 13,1822 |
| 29.09.2020 | 13,261 | 13,6784 | 13,2294 | 13,6784 |
| 30.09.2020 | 13,7807 | 13,891 | 13,4657 | 13,4657 |
| 01.10.2020 | 13,3948 | 13,7098 | 13,3948 | 13,4972 |
| 04.10.2020 | 13,5917 | 13,7335 | 13,5444 | 13,576 |
| 05.10.2020 | 13,8043 | 13,9776 | 13,5995 | 13,5995 |
| 06.10.2020 | 13,576 | 13,8437 | 13,5523 | 13,7177 |
| 07.10.2020 | 13,7413 | 13,8201 | 13,576 | 13,6469 |
| 08.10.2020 | 13,6626 | 13,8594 | 13,6469 | 13,757 |
| 11.10.2020 | 13,8437 | 14,2846 | 13,8358 | 14,1035 |
| 12.10.2020 | 14,1665 | 14,4107 | 14,1035 | 14,2374 |
| 13.10.2020 | 14,261 | 14,6705 | 14,2374 | 14,5209 |
| 14.10.2020 | 14,4579 | 14,9383 | 14,2453 | 14,4342 |
| 15.10.2020 | 14,4973 | 14,7492 | 14,261 | 14,4579 |
| 18.10.2020 | 14,5445 | 14,7965 | 14,4342 | 14,5603 |
| 19.10.2020 | 14,5603 | 14,765 | 14,2374 | 14,3712 |
| 20.10.2020 | 14,45 | 14,639 | 14,4027 | 14,4815 |
| 21.10.2020 | 14,5681 | 14,6075 | 14,3555 | 14,4422 |
| 22.10.2020 | 14,4579 | 14,639 | 14,1744 | 14,3161 |
| 25.10.2020 | 14,3319 | 14,5839 | 14,0326 | 14,2926 |
| 26.10.2020 | 14,2295 | 14,4658 | 14,1035 | 14,1901 |
| 27.10.2020 | 14,1429 | 14,1901 | 13,4735 | 13,4735 |
| 29.10.2020 | 13,3869 | 13,7256 | 12,7254 | 13,0484 |
| 01.11.2020 | 13,0719 | 13,2294 | 12,8829 | 12,946 |
| 02.11.2020 | 12,9695 | 13,5995 | 12,9695 | 13,261 |
| 03.11.2020 | 13,3396 | 14,1035 | 13,316 | 14,0877 |
| 04.11.2020 | 14,0957 | 14,5681 | 14,0405 | 14,5445 |
| 05.11.2020 | 14,5681 | 15,1508 | 14,5445 | 15,1115 |
| 08.11.2020 | 15,1903 | 16,5053 | 15,1115 | 15,8281 |
| 09.11.2020 | 15,8124 | 16,3635 | 15,5918 | 15,9698 |
| 10.11.2020 | 15,9856 | 16,2376 | 15,4265 | 15,6707 |
| 11.11.2020 | 15,8439 | 16,647 | 15,7021 | 15,9068 |
| 12.11.2020 | 15,9226 | 16,1746 | 15,6312 | 15,7965 |
| 15.11.2020 | 16,2218 | 16,3478 | 15,4343 | 15,5131 |
| 16.11.2020 | 15,5997 | 15,8596 | 15,206 | 15,2296 |
| 17.11.2020 | 15,2139 | 15,5918 | 15,1588 | 15,3241 |
| 18.11.2020 | 15,3792 | 15,45 | 15,0484 | 15,3241 |
| 19.11.2020 | 15,45 | 15,8124 | 15,3714 | 15,7493 |
| 22.11.2020 | 15,8281 | 16,2848 | 15,4423 | 15,7178 |
| 23.11.2020 | 15,7493 | 16,0485 | 15,6864 | 15,7808 |
| 24.11.2020 | 15,9068 | 16,0643 | 15,7178 | 15,7178 |
| 25.11.2020 | 15,765 | 15,8753 | 15,6155 | 15,7493 |
| 26.11.2020 | 15,8753 | 16,6943 | 15,8281 | 16,2848 |
| 29.11.2020 | 16,0643 | 16,5053 | 15,6864 | 15,7493 |
| 30.11.2020 | 16,08 | 16,1115 | 15,7335 | 15,9068 |
| 01.12.2020 | 15,9698 | 16,0643 | 15,7808 | 15,9068 |
| 02.12.2020 | 15,9068 | 16,2691 | 15,8596 | 16,08 |
| 03.12.2020 | 16,1115 | 16,4581 | 15,9541 | 16,0171 |
| 06.12.2020 | 15,9226 | 16,0958 | 15,7965 | 15,8439 |
| 07.12.2020 | 15,7965 | 16,0485 | 15,765 | 15,8753 |
| 08.12.2020 | 15,9383 | 16,6628 | 15,9226 | 16,4739 |
| 09.12.2020 | 16,5211 | 16,8833 | 16,3478 | 16,4423 |
| 10.12.2020 | 16,332 | 17,4818 | 16,2848 | 17,2455 |
| 13.12.2020 | 17,4975 | 17,6393 | 17,0723 | 17,0723 |
| 14.12.2020 | 17,1353 | 17,2928 | 16,584 | 16,71 |
| 15.12.2020 | 16,7731 | 17,0408 | 16,3635 | 16,4739 |
| 16.12.2020 | 16,5211 | 16,71 | 16,3478 | 16,5997 |
| 17.12.2020 | 16,5997 | 16,8361 | 16,3793 | 16,4739 |
| 20.12.2020 | 16,1589 | 16,395 | 15,9226 | 16,0485 |
| 21.12.2020 | 16,2218 | 16,4423 | 16,1115 | 16,3163 |
| 22.12.2020 | 16,3793 | 16,6943 | 16,2533 | 16,3478 |
| 23.12.2020 | 16,4581 | 16,4896 | 16,08 | 16,3635 |
| 24.12.2020 | 16,3006 | 16,6313 | 16,2218 | 16,5368 |
| 27.12.2020 | 16,647 | 17,4818 | 16,647 | 16,8518 |
| 28.12.2020 | 16,9305 | 16,962 | 16,395 | 16,4581 |
| 29.12.2020 | 16,5683 | 16,7888 | 16,4423 | 16,6156 |
| 30.12.2020 | 16,6156 | 16,7258 | 16,5053 | 16,584 |