Vestel Elektronik Sanayi ve Ticaret A.S. VESTL
BIST · Türkiye · Consumer Durables
₺17.66+0.02 (+0.11%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ₺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 |