Vestel Beyaz Esya Sanayi ve Ticaret A.S. VESBE
BIST · Türkiye · Consumer Durables
₺4.19+0.25 (+6.35%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺4.19 | +6.35% | ₺3.98 | ₺4.19 | ₺3.96 | 14.58M |
| 2026-09-30 | ₺3.94 | -8.16% | ₺4.37 | ₺4.37 | ₺3.87 | 24.46M |
| 2026-09-29 | ₺4.29 | -0.92% | ₺4.39 | ₺4.49 | ₺4.27 | 11.11M |
| 2026-09-28 | ₺4.33 | -5.87% | ₺4.59 | ₺4.59 | ₺4.28 | 10.93M |
| 2026-09-25 | ₺4.60 | -1.71% | ₺4.72 | ₺4.73 | ₺4.52 | 14.31M |
| 2026-09-24 | ₺4.68 | -4.68% | ₺4.98 | ₺4.98 | ₺4.65 | 13.90M |
| 2026-09-23 | ₺4.91 | -1.01% | ₺4.99 | ₺5.05 | ₺4.91 | 16.84M |
| 2026-09-22 | ₺4.96 | -1.00% | ₺5.06 | ₺5.07 | ₺4.94 | 9.08M |
| 2026-09-21 | ₺5.01 | -2.53% | ₺5.11 | ₺5.14 | ₺4.90 | 11.64M |
| 2026-09-18 | ₺5.14 | -4.46% | ₺5.38 | ₺5.39 | ₺5.14 | 10.95M |
| 2026-09-17 | ₺5.38 | +0.75% | ₺5.34 | ₺5.48 | ₺5.33 | 12.33M |
| 2026-09-16 | ₺5.34 | -6.64% | ₺5.75 | ₺5.79 | ₺5.25 | 24.33M |
| 2026-09-15 | ₺5.72 | -0.69% | ₺5.78 | ₺6.18 | ₺5.70 | 53.56M |
| 2026-09-14 | ₺5.76 | -0.35% | ₺5.76 | ₺6.01 | ₺5.62 | 29.09M |
| 2026-09-11 | ₺5.78 | +0.17% | ₺5.77 | ₺5.84 | ₺5.76 | 10.47M |
| 2026-09-10 | ₺5.77 | -1.37% | ₺5.85 | ₺5.94 | ₺5.73 | 18.03M |
| 2026-09-09 | ₺5.85 | +2.27% | ₺5.74 | ₺6.14 | ₺5.70 | 44.55M |
| 2026-09-08 | ₺5.72 | -1.04% | ₺5.78 | ₺5.87 | ₺5.64 | 22.75M |
| 2026-09-07 | ₺5.78 | -3.51% | ₺5.83 | ₺6.34 | ₺5.78 | 56.84M |
| 2026-09-04 | ₺5.99 | +9.91% | ₺5.45 | ₺5.99 | ₺5.39 | 45.72M |
| 2026-09-03 | ₺5.45 | -6.03% | ₺5.82 | ₺6.06 | ₺5.43 | 86.31M |
| 2026-09-02 | ₺5.80 | +9.85% | ₺5.28 | ₺5.80 | ₺5.27 | 42.76M |
| 2026-09-01 | ₺5.28 | -1.31% | ₺5.39 | ₺5.53 | ₺5.28 | 9.81M |
| 2026-08-31 | ₺5.35 | +1.13% | ₺5.30 | ₺5.71 | ₺5.25 | 37.90M |
| 2026-08-28 | ₺5.29 | +0.19% | ₺5.28 | ₺5.33 | ₺5.26 | 6.08M |
| 2026-08-27 | ₺5.28 | -0.38% | ₺5.31 | ₺5.33 | ₺5.28 | 5.10M |
| 2026-08-26 | ₺5.30 | +0.38% | ₺5.28 | ₺5.32 | ₺5.28 | 6.19M |
| 2026-08-25 | ₺5.28 | +0.19% | ₺5.29 | ₺5.32 | ₺5.25 | 4.76M |
| 2026-08-24 | ₺5.27 | -0.38% | ₺5.35 | ₺5.42 | ₺5.27 | 9.55M |
| 2026-08-21 | ₺5.29 | -0.19% | ₺5.29 | ₺5.47 | ₺5.28 | 16.72M |
| 2026-08-20 | ₺5.30 | -0.38% | ₺5.33 | ₺5.38 | ₺5.27 | 10.64M |
| 2026-08-19 | ₺5.32 | -2.03% | ₺5.38 | ₺5.44 | ₺5.27 | 15.54M |
| 2026-08-18 | ₺5.43 | -0.37% | ₺5.46 | ₺5.46 | ₺5.31 | 7.35M |
| 2026-08-17 | ₺5.45 | -2.33% | ₺5.60 | ₺5.66 | ₺5.43 | 12.18M |
| 2026-08-14 | ₺5.58 | -0.71% | ₺5.65 | ₺5.65 | ₺5.58 | 4.46M |
| 2026-08-13 | ₺5.62 | +0.54% | ₺5.62 | ₺5.72 | ₺5.60 | 9.41M |
| 2026-08-12 | ₺5.59 | +0.18% | ₺5.60 | ₺5.63 | ₺5.55 | 4.83M |
| 2026-08-11 | ₺5.58 | -1.93% | ₺5.75 | ₺5.76 | ₺5.56 | 8.25M |
| 2026-08-10 | ₺5.69 | -0.87% | ₺5.74 | ₺5.79 | ₺5.69 | 5.46M |
| 2026-08-07 | ₺5.74 | -0.17% | ₺5.77 | ₺5.86 | ₺5.65 | 8.87M |
| 2026-08-06 | ₺5.75 | -1.54% | ₺5.90 | ₺5.92 | ₺5.75 | 4.57M |
| 2026-08-05 | ₺5.84 | +0.52% | ₺5.88 | ₺5.95 | ₺5.73 | 7.59M |
| 2026-08-04 | ₺5.81 | +1.40% | ₺5.74 | ₺5.83 | ₺5.70 | 5.38M |
| 2026-08-03 | ₺5.73 | -0.35% | ₺5.81 | ₺5.87 | ₺5.72 | 3.90M |
| 2026-07-31 | ₺5.75 | -0.69% | ₺5.82 | ₺5.83 | ₺5.67 | 5.29M |
| 2026-07-30 | ₺5.79 | -1.86% | ₺5.94 | ₺5.94 | ₺5.79 | 7.10M |
| 2026-07-29 | ₺5.90 | -2.16% | ₺6.06 | ₺6.14 | ₺5.88 | 12.69M |
| 2026-07-28 | ₺6.03 | +0.33% | ₺6.01 | ₺6.36 | ₺6.01 | 30.29M |
| 2026-07-27 | ₺6.01 | -1.80% | ₺6.20 | ₺6.21 | ₺6.01 | 6.35M |
| 2026-07-24 | ₺6.12 | +0.33% | ₺6.12 | ₺6.25 | ₺6.06 | 16.12M |
| 2026-07-23 | ₺6.10 | -0.49% | ₺6.13 | ₺6.17 | ₺6.10 | 4.99M |
| 2026-07-22 | ₺6.13 | +0.16% | ₺6.13 | ₺6.18 | ₺6.11 | 7.35M |
| 2026-07-21 | ₺6.12 | -1.61% | ₺6.23 | ₺6.26 | ₺6.12 | 4.11M |
| 2026-07-20 | ₺6.22 | +0.48% | ₺6.20 | ₺6.38 | ₺6.15 | 8.47M |
| 2026-07-17 | ₺6.19 | -2.37% | ₺6.40 | ₺6.40 | ₺6.19 | 5.41M |
| 2026-07-16 | ₺6.34 | +0.16% | ₺6.33 | ₺6.41 | ₺6.32 | 6.66M |
| 2026-07-14 | ₺6.33 | -0.31% | ₺6.35 | ₺6.45 | ₺6.25 | 14.13M |
| 2026-07-13 | ₺6.35 | -4.37% | ₺6.71 | ₺6.79 | ₺6.35 | 27.10M |
| 2026-07-10 | ₺6.64 | +9.93% | ₺6.04 | ₺6.64 | ₺6.04 | 26.02M |
| 2026-07-09 | ₺6.04 | 0.00% | ₺6.06 | ₺6.40 | ₺5.98 | 23.86M |
| 2026-07-08 | ₺6.04 | -1.95% | ₺6.16 | ₺6.19 | ₺6.03 | 5.51M |
| 2026-07-07 | ₺6.16 | -0.65% | ₺6.21 | ₺6.26 | ₺6.16 | 7.62M |
| 2026-07-06 | ₺6.20 | -0.96% | ₺6.37 | ₺6.55 | ₺6.20 | 13.61M |
| 2026-07-03 | ₺6.26 | -0.32% | ₺6.29 | ₺6.43 | ₺6.25 | 9.17M |
| 2026-07-02 | ₺6.28 | -3.09% | ₺6.48 | ₺6.63 | ₺6.28 | 14.57M |
| 2026-07-01 | ₺6.48 | -2.70% | ₺6.52 | ₺6.72 | ₺6.46 | 28.86M |
| 2026-06-30 | ₺6.66 | -10.00% | ₺7.69 | ₺7.75 | ₺6.66 | 74.46M |
| 2026-06-29 | ₺7.40 | +9.96% | ₺6.99 | ₺7.40 | ₺6.98 | 37.52M |
| 2026-06-26 | ₺6.73 | +9.97% | ₺6.15 | ₺6.73 | ₺6.04 | 58.42M |
| 2026-06-25 | ₺6.12 | -1.77% | ₺6.25 | ₺6.30 | ₺6.10 | 6.00M |
| 2026-06-24 | ₺6.23 | -1.11% | ₺6.30 | ₺6.35 | ₺6.21 | 6.36M |
| 2026-06-23 | ₺6.30 | -1.41% | ₺6.35 | ₺6.48 | ₺6.28 | 5.56M |
| 2026-06-22 | ₺6.39 | +2.57% | ₺6.30 | ₺6.44 | ₺6.28 | 5.67M |
| 2026-06-19 | ₺6.23 | -3.56% | ₺6.43 | ₺6.45 | ₺6.23 | 4.06M |
| 2026-06-18 | ₺6.46 | +0.94% | ₺6.45 | ₺6.54 | ₺6.38 | 5.38M |
| 2026-06-17 | ₺6.40 | -0.16% | ₺6.42 | ₺6.43 | ₺6.33 | 4.05M |
| 2026-06-16 | ₺6.41 | -0.31% | ₺6.45 | ₺6.46 | ₺6.38 | 2.95M |
| 2026-06-15 | ₺6.43 | +2.55% | ₺6.41 | ₺6.47 | ₺6.38 | 4.93M |
| 2026-06-12 | ₺6.27 | +1.13% | ₺6.27 | ₺6.35 | ₺6.22 | 4.11M |
| 2026-06-11 | ₺6.20 | -1.12% | ₺6.27 | ₺6.30 | ₺6.16 | 6.46M |
| 2026-06-10 | ₺6.27 | -3.98% | ₺6.54 | ₺6.56 | ₺6.23 | 12.36M |
| 2026-06-09 | ₺6.53 | -1.51% | ₺6.66 | ₺6.68 | ₺6.52 | 3.16M |
| 2026-06-08 | ₺6.63 | +0.15% | ₺6.67 | ₺6.67 | ₺6.58 | 3.59M |
| 2026-06-05 | ₺6.62 | -1.49% | ₺6.79 | ₺6.79 | ₺6.62 | 2.54M |
| 2026-06-04 | ₺6.72 | -1.03% | ₺6.85 | ₺6.87 | ₺6.71 | 3.45M |
| 2026-06-03 | ₺6.79 | -2.30% | ₺6.94 | ₺6.95 | ₺6.79 | 4.74M |
| 2026-06-02 | ₺6.95 | +1.31% | ₺6.85 | ₺6.97 | ₺6.85 | 5.13M |
| 2026-06-01 | ₺6.86 | +1.33% | ₺6.81 | ₺6.94 | ₺6.79 | 5.71M |
| 2026-05-29 | ₺6.77 | 0.00% | ₺6.77 | ₺6.77 | ₺6.77 | 0 |
| 2026-05-28 | ₺6.77 | 0.00% | ₺6.77 | ₺6.77 | ₺6.77 | 0 |