Vestel Elektronik Sanayi ve Ticaret A.S. VESTL
BIST · Türkei · Langlebige Konsumgüter
₺17,80+0,16 (+0,91 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺17,66 | +0,11 % | ₺17,67 | ₺18,05 | ₺17,44 | 3,42M |
| 2026-09-30 | ₺17,64 | -5,82 % | ₺18,87 | ₺18,87 | ₺17,50 | 11,81M |
| 2026-09-29 | ₺18,73 | -0,95 % | ₺18,91 | ₺19,58 | ₺18,56 | 11,96M |
| 2026-09-28 | ₺18,91 | -7,49 % | ₺19,80 | ₺19,88 | ₺18,71 | 9,52M |
| 2026-09-25 | ₺20,44 | -2,76 % | ₺21,14 | ₺21,40 | ₺20,28 | 8,49M |
| 2026-09-24 | ₺21,02 | -5,66 % | ₺22,28 | ₺22,38 | ₺20,98 | 7,42M |
| 2026-09-23 | ₺22,28 | +0,91 % | ₺22,24 | ₺22,90 | ₺22,12 | 7,46M |
| 2026-09-22 | ₺22,08 | -0,99 % | ₺22,20 | ₺22,44 | ₺21,92 | 6,56M |
| 2026-09-21 | ₺22,30 | -4,37 % | ₺23,20 | ₺23,24 | ₺21,86 | 9,99M |
| 2026-09-18 | ₺23,32 | -3,24 % | ₺23,90 | ₺24,10 | ₺22,76 | 8,46M |
| 2026-09-17 | ₺24,10 | +1,09 % | ₺23,84 | ₺24,50 | ₺23,60 | 14,12M |
| 2026-09-16 | ₺23,84 | -7,02 % | ₺25,90 | ₺26,08 | ₺23,16 | 18,28M |
| 2026-09-15 | ₺25,64 | -2,36 % | ₺26,64 | ₺28,26 | ₺25,58 | 28,53M |
| 2026-09-14 | ₺26,26 | +1,55 % | ₺25,72 | ₺27,52 | ₺24,92 | 15,39M |
| 2026-09-11 | ₺25,86 | -0,39 % | ₺25,92 | ₺26,46 | ₺25,80 | 7,23M |
| 2026-09-10 | ₺25,96 | -3,71 % | ₺26,96 | ₺27,70 | ₺25,96 | 13,29M |
| 2026-09-09 | ₺26,96 | +3,69 % | ₺26,16 | ₺28,40 | ₺25,86 | 27,59M |
| 2026-09-08 | ₺26,00 | -2,33 % | ₺26,60 | ₺27,04 | ₺25,48 | 15,50M |
| 2026-09-07 | ₺26,62 | +0,60 % | ₺27,00 | ₺27,94 | ₺25,66 | 28,03M |
| 2026-09-04 | ₺26,46 | +9,98 % | ₺24,16 | ₺26,46 | ₺24,06 | 16,29M |
| 2026-09-03 | ₺24,06 | -3,22 % | ₺25,76 | ₺26,44 | ₺24,00 | 37,28M |
| 2026-09-02 | ₺24,86 | +10,00 % | ₺22,76 | ₺24,86 | ₺22,40 | 20,42M |
| 2026-09-01 | ₺22,60 | -1,57 % | ₺23,44 | ₺24,00 | ₺22,48 | 17,15M |
| 2026-08-31 | ₺22,96 | +3,05 % | ₺22,30 | ₺24,18 | ₺22,00 | 34,69M |
| 2026-08-28 | ₺22,28 | 0,00 % | ₺22,24 | ₺22,52 | ₺22,08 | 5,46M |
| 2026-08-27 | ₺22,28 | +0,91 % | ₺22,16 | ₺22,48 | ₺22,12 | 5,28M |
| 2026-08-26 | ₺22,08 | +0,82 % | ₺22,04 | ₺22,30 | ₺21,90 | 4,97M |
| 2026-08-25 | ₺21,90 | -0,82 % | ₺22,08 | ₺22,36 | ₺21,70 | 5,39M |
| 2026-08-24 | ₺22,08 | +0,36 % | ₺22,84 | ₺22,88 | ₺22,00 | 7,59M |
| 2026-08-21 | ₺22,00 | -0,81 % | ₺22,28 | ₺23,06 | ₺21,88 | 12,18M |
| 2026-08-20 | ₺22,18 | +2,50 % | ₺21,72 | ₺22,30 | ₺21,44 | 6,84M |
| 2026-08-19 | ₺21,64 | -2,26 % | ₺22,00 | ₺22,50 | ₺21,46 | 9,14M |
| 2026-08-18 | ₺22,14 | +0,27 % | ₺21,50 | ₺22,28 | ₺21,10 | 7,42M |
| 2026-08-17 | ₺22,08 | -0,72 % | ₺22,24 | ₺22,90 | ₺21,94 | 6,42M |
| 2026-08-14 | ₺22,24 | -1,85 % | ₺22,68 | ₺22,78 | ₺22,24 | 3,46M |
| 2026-08-13 | ₺22,66 | +2,72 % | ₺22,06 | ₺22,84 | ₺22,00 | 6,12M |
| 2026-08-12 | ₺22,06 | -0,18 % | ₺21,94 | ₺22,34 | ₺21,76 | 5,59M |
| 2026-08-11 | ₺22,10 | -0,72 % | ₺22,26 | ₺22,50 | ₺21,70 | 7,38M |
| 2026-08-10 | ₺22,26 | -2,20 % | ₺22,78 | ₺23,14 | ₺22,22 | 4,45M |
| 2026-08-07 | ₺22,76 | +0,26 % | ₺22,92 | ₺23,38 | ₺22,30 | 5,73M |
| 2026-08-06 | ₺22,70 | -0,61 % | ₺22,86 | ₺23,10 | ₺22,68 | 2,99M |
| 2026-08-05 | ₺22,84 | -0,17 % | ₺22,82 | ₺23,04 | ₺22,50 | 4,72M |
| 2026-08-04 | ₺22,88 | +1,51 % | ₺22,60 | ₺23,12 | ₺22,56 | 4,73M |
| 2026-08-03 | ₺22,54 | -1,14 % | ₺22,86 | ₺23,54 | ₺22,54 | 5,89M |
| 2026-07-31 | ₺22,80 | -1,30 % | ₺23,20 | ₺23,24 | ₺22,08 | 11,32M |
| 2026-07-30 | ₺23,10 | -2,78 % | ₺23,90 | ₺24,30 | ₺23,00 | 7,35M |
| 2026-07-29 | ₺23,76 | -1,66 % | ₺24,24 | ₺24,94 | ₺23,60 | 10,04M |
| 2026-07-28 | ₺24,16 | +1,34 % | ₺24,06 | ₺25,96 | ₺23,96 | 24,59M |
| 2026-07-27 | ₺23,84 | -2,38 % | ₺24,58 | ₺24,72 | ₺23,46 | 5,38M |
| 2026-07-24 | ₺24,42 | +0,33 % | ₺24,34 | ₺25,32 | ₺24,10 | 10,30M |
| 2026-07-23 | ₺24,34 | -1,30 % | ₺24,58 | ₺24,80 | ₺24,24 | 3,93M |
| 2026-07-22 | ₺24,66 | +1,07 % | ₺24,40 | ₺24,96 | ₺24,40 | 4,57M |
| 2026-07-21 | ₺24,40 | -3,02 % | ₺25,34 | ₺25,34 | ₺24,28 | 5,18M |
| 2026-07-20 | ₺25,16 | +1,45 % | ₺24,80 | ₺25,96 | ₺24,68 | 7,93M |
| 2026-07-17 | ₺24,80 | -3,73 % | ₺25,80 | ₺26,10 | ₺24,74 | 5,96M |
| 2026-07-16 | ₺25,76 | -1,08 % | ₺26,06 | ₺26,44 | ₺25,42 | 5,46M |
| 2026-07-14 | ₺26,04 | +0,46 % | ₺26,04 | ₺26,30 | ₺25,22 | 9,93M |
| 2026-07-13 | ₺25,92 | -1,89 % | ₺25,82 | ₺26,76 | ₺25,34 | 17,87M |
| 2026-07-10 | ₺26,42 | +9,99 % | ₺24,10 | ₺26,42 | ₺24,10 | 10,62M |
| 2026-07-09 | ₺24,02 | +0,25 % | ₺24,02 | ₺25,96 | ₺23,74 | 20,77M |
| 2026-07-08 | ₺23,96 | -1,96 % | ₺24,42 | ₺24,42 | ₺23,82 | 5,07M |
| 2026-07-07 | ₺24,44 | -0,24 % | ₺24,40 | ₺24,74 | ₺24,36 | 5,48M |
| 2026-07-06 | ₺24,50 | -1,69 % | ₺25,20 | ₺25,70 | ₺24,50 | 6,51M |
| 2026-07-03 | ₺24,92 | -0,08 % | ₺24,94 | ₺25,68 | ₺24,78 | 6,68M |
| 2026-07-02 | ₺24,94 | -2,27 % | ₺25,80 | ₺26,02 | ₺24,56 | 10,38M |
| 2026-07-01 | ₺25,52 | -1,01 % | ₺25,70 | ₺26,56 | ₺24,42 | 15,53M |
| 2026-06-30 | ₺25,78 | -9,99 % | ₺30,30 | ₺30,44 | ₺25,78 | 42,01M |
| 2026-06-29 | ₺28,64 | +9,98 % | ₺28,00 | ₺28,64 | ₺27,20 | 8,16M |
| 2026-06-26 | ₺26,04 | +9,97 % | ₺23,68 | ₺26,04 | ₺23,62 | 15,61M |
| 2026-06-25 | ₺23,68 | -1,66 % | ₺24,06 | ₺24,32 | ₺23,52 | 5,24M |
| 2026-06-24 | ₺24,08 | -2,51 % | ₺24,70 | ₺24,80 | ₺24,08 | 4,43M |
| 2026-06-23 | ₺24,70 | -2,14 % | ₺25,02 | ₺25,84 | ₺24,54 | 6,78M |
| 2026-06-22 | ₺25,24 | +3,87 % | ₺24,60 | ₺25,44 | ₺24,46 | 6,38M |
| 2026-06-19 | ₺24,30 | -4,71 % | ₺25,30 | ₺25,30 | ₺24,30 | 6,00M |
| 2026-06-18 | ₺25,50 | +2,57 % | ₺24,98 | ₺25,56 | ₺24,94 | 6,84M |
| 2026-06-17 | ₺24,86 | -0,48 % | ₺25,02 | ₺25,12 | ₺24,50 | 5,03M |
| 2026-06-16 | ₺24,98 | -0,56 % | ₺25,12 | ₺25,24 | ₺24,90 | 3,17M |
| 2026-06-15 | ₺25,12 | +2,70 % | ₺25,24 | ₺25,26 | ₺24,90 | 4,45M |
| 2026-06-12 | ₺24,46 | +1,33 % | ₺24,56 | ₺24,84 | ₺24,18 | 3,67M |
| 2026-06-11 | ₺24,14 | -1,31 % | ₺24,46 | ₺24,64 | ₺23,98 | 3,85M |
| 2026-06-10 | ₺24,46 | -2,55 % | ₺25,00 | ₺25,14 | ₺24,38 | 5,31M |
| 2026-06-09 | ₺25,10 | -1,57 % | ₺25,60 | ₺25,66 | ₺24,94 | 4,12M |
| 2026-06-08 | ₺25,50 | -0,16 % | ₺25,42 | ₺25,72 | ₺25,20 | 4,74M |
| 2026-06-05 | ₺25,54 | -1,92 % | ₺26,08 | ₺26,24 | ₺25,50 | 3,36M |
| 2026-06-04 | ₺26,04 | -0,61 % | ₺26,40 | ₺26,60 | ₺25,88 | 3,88M |
| 2026-06-03 | ₺26,20 | -2,75 % | ₺26,94 | ₺26,96 | ₺26,20 | 5,58M |
| 2026-06-02 | ₺26,94 | +1,89 % | ₺26,60 | ₺27,14 | ₺26,60 | 3,89M |
| 2026-06-01 | ₺26,44 | +0,30 % | ₺26,36 | ₺27,00 | ₺26,36 | 4,02M |
| 2026-05-29 | ₺26,36 | 0,00 % | ₺26,36 | ₺26,36 | ₺26,36 | 0 |
| 2026-05-28 | ₺26,36 | 0,00 % | ₺26,36 | ₺26,36 | ₺26,36 | 0 |