Istanbul - Delayed Quote TRY

Vestel Beyaz Esya Sanayi ve Ticaret A.S. (VESBE.IS)

21.82 +0.26 (+1.21%)
At close: April 26 at 6:09 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 21.62 21.96 21.56 21.82 21.82 7,223,714
Apr 25, 2024 21.62 21.96 21.16 21.56 21.56 5,454,701
Apr 24, 2024 21.76 22.08 21.46 21.56 21.56 5,653,050
Apr 22, 2024 22.04 22.40 21.62 21.68 21.68 10,631,973
Apr 19, 2024 21.70 21.98 21.32 21.90 21.90 9,075,400
Apr 18, 2024 22.10 22.10 21.40 21.82 21.82 9,333,165
Apr 17, 2024 21.74 22.04 21.64 21.92 21.92 8,288,091
Apr 16, 2024 21.98 22.26 21.18 21.48 21.48 13,765,084
Apr 15, 2024 22.60 22.78 21.82 22.06 22.06 19,879,919
Apr 8, 2024 22.78 22.78 21.90 22.08 22.08 37,073,767
Apr 5, 2024 20.20 20.86 20.08 20.72 20.72 10,503,026
Apr 4, 2024 19.60 20.40 19.49 20.12 20.12 18,307,884
Apr 3, 2024 19.30 20.16 19.11 19.49 19.49 25,211,020
Apr 2, 2024 19.16 19.61 19.05 19.23 19.23 12,042,940
Apr 1, 2024 19.20 19.38 18.92 19.14 19.14 14,037,676
Mar 29, 2024 19.12 19.48 19.05 19.05 19.05 8,263,286
Mar 28, 2024 18.90 19.85 18.90 19.10 19.10 14,992,952
Mar 27, 2024 18.94 19.06 18.56 18.84 18.84 7,556,077
Mar 26, 2024 19.71 19.75 18.90 18.90 18.90 9,338,639
Mar 25, 2024 19.56 20.14 19.27 19.72 19.72 17,072,070
Mar 22, 2024 19.33 19.86 19.20 19.56 19.56 18,860,930
Mar 21, 2024 19.14 20.28 19.14 19.33 19.33 34,166,959
Mar 20, 2024 19.15 19.32 19.06 19.06 19.06 6,468,284
Mar 19, 2024 19.10 19.26 19.03 19.15 19.15 6,908,032
Mar 18, 2024 20.30 20.38 18.98 19.10 19.10 10,357,875
Mar 15, 2024 19.88 20.20 19.43 20.20 20.20 7,311,199
Mar 14, 2024 19.45 20.28 19.28 19.88 19.88 18,633,214
Mar 13, 2024 19.55 19.87 19.11 19.33 19.33 15,601,289
Mar 12, 2024 19.40 20.86 19.27 19.50 19.50 37,061,029
Mar 11, 2024 19.84 19.89 19.23 19.23 19.23 8,259,118
Mar 8, 2024 19.33 19.84 19.12 19.50 19.50 16,638,527
Mar 7, 2024 19.00 19.39 19.00 19.24 19.24 9,163,719
Mar 6, 2024 19.77 19.85 18.92 18.92 18.92 9,575,000
Mar 5, 2024 20.06 20.20 19.60 19.75 19.75 11,524,537
Mar 4, 2024 20.96 21.16 20.00 20.00 20.00 12,789,678
Mar 1, 2024 21.80 21.80 20.80 20.80 20.80 18,088,844
Feb 29, 2024 21.50 22.10 20.66 21.84 21.84 52,354,767
Feb 28, 2024 18.94 20.82 18.73 20.82 20.82 39,017,291
Feb 27, 2024 18.78 19.04 18.53 18.94 18.94 12,464,203
Feb 26, 2024 19.35 19.39 18.78 18.78 18.78 15,196,374
Feb 23, 2024 19.30 19.30 19.00 19.05 19.05 14,852,873
Feb 22, 2024 19.09 19.75 18.97 19.14 19.14 50,054,742
Feb 21, 2024 19.00 20.26 18.84 19.23 19.23 70,774,482
Feb 20, 2024 18.96 19.19 18.79 18.96 18.96 16,941,531
Feb 19, 2024 19.02 19.98 18.90 18.90 18.90 45,550,696
Feb 16, 2024 19.24 19.27 18.93 18.97 18.97 9,673,967
Feb 15, 2024 19.12 19.52 19.12 19.20 19.20 14,335,111
Feb 14, 2024 18.89 19.37 18.62 19.08 19.08 15,012,802
Feb 13, 2024 20.08 20.38 18.86 18.86 18.86 31,282,108
Feb 12, 2024 19.78 20.80 19.35 20.00 20.00 78,711,958
Feb 9, 2024 19.80 20.30 19.15 19.64 19.64 51,662,507
Feb 8, 2024 20.30 20.54 19.64 19.65 19.65 33,584,795
Feb 7, 2024 21.00 21.92 20.10 20.36 20.36 88,969,655
Feb 6, 2024 19.90 20.02 19.34 20.02 20.02 52,708,748
Feb 5, 2024 17.70 18.60 17.67 18.20 18.20 18,605,103
Feb 2, 2024 17.70 18.03 17.52 17.69 17.69 13,478,837
Feb 1, 2024 17.61 17.85 17.54 17.61 17.61 13,865,406
Jan 31, 2024 17.70 17.94 17.35 17.40 17.40 21,301,156
Jan 30, 2024 17.32 17.99 17.10 17.66 17.66 37,333,196
Jan 29, 2024 16.86 17.83 16.80 17.32 17.32 26,502,712
Jan 26, 2024 16.68 16.92 16.56 16.83 16.83 9,943,734
Jan 25, 2024 16.30 16.71 16.18 16.68 16.68 11,317,130
Jan 24, 2024 16.20 16.29 16.03 16.18 16.18 6,587,798
Jan 23, 2024 16.53 16.66 16.14 16.20 16.20 5,908,349
Jan 22, 2024 16.30 16.59 16.27 16.36 16.36 3,552,291
Jan 19, 2024 16.40 16.42 16.21 16.30 16.30 4,053,266
Jan 18, 2024 16.08 16.37 16.07 16.30 16.30 5,822,664
Jan 17, 2024 16.27 16.34 16.03 16.05 16.05 4,673,828
Jan 16, 2024 16.40 16.47 16.20 16.28 16.28 4,564,491
Jan 15, 2024 16.28 16.69 16.20 16.38 16.38 5,004,914
Jan 12, 2024 16.14 16.48 16.03 16.34 16.34 6,230,852
Jan 11, 2024 16.26 16.40 16.11 16.14 16.14 3,790,635
Jan 10, 2024 16.13 16.37 16.00 16.25 16.25 3,511,529
Jan 9, 2024 16.50 16.51 16.11 16.13 16.13 4,133,208
Jan 8, 2024 16.58 16.60 16.30 16.41 16.41 5,164,051
Jan 5, 2024 16.08 16.45 15.88 16.40 16.40 4,572,054
Jan 4, 2024 15.72 16.05 15.58 16.05 16.05 3,776,276
Jan 3, 2024 16.08 16.36 15.72 15.72 15.72 6,233,299
Jan 2, 2024 15.90 16.28 15.71 16.08 16.08 5,493,335
Dec 29, 2023 15.39 16.00 15.11 16.00 16.00 7,353,107
Dec 28, 2023 15.16 15.55 14.99 15.20 15.20 5,212,662
Dec 27, 2023 14.98 15.29 14.93 15.16 15.16 4,380,307
Dec 26, 2023 15.19 15.40 14.85 15.00 15.00 4,881,749
Dec 25, 2023 15.84 15.92 15.10 15.19 15.19 4,223,166
Dec 22, 2023 16.22 16.30 15.62 15.84 15.84 7,421,342
Dec 21, 2023 15.08 16.19 15.05 16.19 16.19 8,746,490
Dec 20, 2023 15.07 15.44 14.77 15.05 15.05 5,313,979
Dec 19, 2023 14.87 15.48 14.87 15.06 15.06 6,407,059
Dec 18, 2023 15.26 15.60 14.86 14.86 14.86 5,735,563
Dec 15, 2023 14.75 15.50 14.74 15.27 15.27 6,244,100
Dec 14, 2023 14.75 14.84 14.43 14.73 14.73 5,164,787
Dec 13, 2023 14.65 14.72 14.32 14.33 14.33 4,972,178
Dec 12, 2023 14.85 14.97 14.58 14.63 14.63 5,978,598
Dec 11, 2023 15.28 15.31 14.85 14.85 14.85 5,731,717
Dec 8, 2023 15.60 15.68 15.21 15.27 15.27 4,947,157
Dec 7, 2023 15.57 15.62 15.16 15.53 15.53 6,701,419
Dec 6, 2023 16.33 16.36 15.52 15.52 15.52 7,300,909
Dec 5, 2023 16.51 16.56 16.25 16.33 16.33 4,869,297
Dec 4, 2023 16.75 16.80 16.40 16.50 16.50 4,567,269
Dec 1, 2023 16.70 16.87 16.60 16.75 16.75 5,303,430
Nov 30, 2023 16.83 16.89 16.49 16.55 16.55 5,738,596
Nov 29, 2023 17.02 17.10 16.76 16.83 16.83 4,643,808
Nov 28, 2023 17.08 17.20 16.84 16.97 16.97 7,088,263
Nov 27, 2023 17.25 17.35 16.88 17.03 17.03 10,998,968
Nov 24, 2023 16.96 17.26 16.83 17.22 17.22 7,326,674
Nov 23, 2023 17.40 17.45 16.91 16.96 16.96 7,150,226
Nov 22, 2023 17.75 17.80 17.39 17.39 17.39 4,970,513
Nov 21, 2023 17.59 17.77 17.42 17.74 17.74 7,625,944
Nov 20, 2023 17.24 17.60 17.15 17.59 17.59 7,322,563
Nov 17, 2023 16.98 17.19 16.79 17.19 17.19 8,430,042
Nov 16, 2023 17.10 17.19 16.82 16.98 16.98 4,706,591
Nov 15, 2023 17.35 17.39 16.93 17.09 17.09 5,520,491
Nov 14, 2023 17.05 17.29 16.60 17.24 17.24 7,052,080
Nov 13, 2023 17.72 17.76 16.94 16.99 16.99 7,627,322
Nov 10, 2023 17.83 17.95 17.55 17.71 17.71 7,717,285
Nov 9, 2023 17.95 18.17 17.60 17.76 17.76 6,552,453
Nov 8, 2023 17.60 18.14 17.58 18.10 18.10 13,167,780
Nov 7, 2023 17.49 17.91 17.35 17.60 17.60 11,187,080
Nov 6, 2023 17.50 17.65 17.33 17.49 17.49 10,857,196
Nov 3, 2023 17.20 17.39 16.78 17.27 17.27 10,160,891
Nov 2, 2023 16.55 17.24 16.46 17.20 17.20 14,749,782
Nov 1, 2023 16.82 16.92 15.87 16.43 16.43 12,632,455
Oct 31, 2023 17.30 17.44 16.63 16.77 16.77 7,851,865
Oct 30, 2023 17.53 17.53 17.12 17.28 17.28 9,465,073
Oct 27, 2023 17.85 17.90 17.03 17.53 17.53 9,291,532
Oct 26, 2023 17.30 17.75 16.70 17.75 17.75 17,865,813
Oct 25, 2023 18.67 19.10 16.90 16.90 16.90 23,183,360
Oct 24, 2023 19.00 19.50 18.57 18.57 18.57 39,225,002
Oct 23, 2023 18.30 18.50 17.10 18.10 18.10 22,410,694
Oct 20, 2023 18.45 19.40 17.60 17.65 17.65 37,068,349
Oct 19, 2023 17.50 18.60 17.50 18.47 18.47 29,811,942
Oct 18, 2023 17.61 17.78 17.00 17.35 17.35 13,250,991
Oct 17, 2023 17.02 17.81 16.82 17.78 17.78 14,546,822
Oct 16, 2023 17.35 17.59 16.73 16.80 16.80 9,004,293
Oct 13, 2023 17.03 17.46 16.55 17.30 17.30 13,017,388
Oct 12, 2023 16.80 17.32 16.55 17.03 17.03 13,464,848
Oct 11, 2023 16.82 17.02 16.54 16.58 16.58 6,468,556
Oct 10, 2023 16.71 16.98 16.71 16.82 16.82 8,146,924
Oct 9, 2023 17.15 17.36 16.65 16.65 16.65 7,206,133
Oct 6, 2023 17.29 17.75 17.15 17.42 17.42 12,240,005
Oct 5, 2023 17.25 17.57 16.69 17.41 17.41 13,209,699
Oct 4, 2023 17.37 17.60 17.00 17.10 17.10 12,931,257
Oct 3, 2023 17.20 17.48 17.10 17.37 17.37 13,075,445
Oct 2, 2023 16.95 17.26 16.90 17.15 17.15 11,369,340
Sep 29, 2023 16.79 16.88 16.61 16.84 16.84 10,772,353
Sep 28, 2023 16.70 17.00 16.59 16.70 16.70 8,446,118
Sep 27, 2023 17.01 17.11 16.62 16.70 16.70 7,960,180
Sep 26, 2023 16.96 17.52 16.82 16.99 16.99 9,266,155
Sep 25, 2023 16.53 17.05 16.53 16.89 16.89 10,635,251
Sep 22, 2023 16.45 16.55 16.22 16.50 16.50 7,584,978
Sep 21, 2023 16.03 16.50 15.80 16.45 16.45 7,787,970
Sep 20, 2023 16.06 16.26 15.90 16.03 16.03 5,531,379
Sep 19, 2023 15.55 16.06 15.49 16.04 16.04 5,709,662
Sep 18, 2023 16.30 16.63 15.55 15.55 15.55 8,432,554
Sep 15, 2023 16.03 16.30 15.88 16.30 16.30 8,499,433
Sep 14, 2023 16.10 16.14 15.60 16.02 16.02 9,036,281
Sep 13, 2023 16.72 16.93 16.06 16.10 16.10 12,320,447
Sep 12, 2023 16.89 17.03 16.60 16.71 16.71 6,216,304
Sep 11, 2023 17.66 17.70 16.79 16.88 16.88 10,470,180
Sep 8, 2023 17.88 17.94 17.46 17.59 17.59 9,534,545
Sep 7, 2023 17.80 17.86 17.52 17.81 17.81 11,005,521
Sep 6, 2023 18.10 18.12 17.53 17.80 17.80 10,049,858
Sep 5, 2023 17.70 18.12 17.34 18.10 18.10 9,649,518
Sep 4, 2023 18.00 18.10 17.60 17.70 17.70 10,802,070
Sep 1, 2023 18.30 18.79 17.80 17.94 17.94 16,408,649
Aug 31, 2023 17.70 18.49 17.68 18.13 18.13 21,276,918
Aug 29, 2023 17.10 17.95 17.01 17.45 17.45 24,741,562
Aug 28, 2023 16.70 17.24 16.62 17.00 17.00 22,028,599
Aug 25, 2023 16.04 16.30 15.69 16.30 16.30 13,936,090
Aug 24, 2023 16.35 16.64 15.54 16.04 16.04 14,182,664
Aug 23, 2023 16.40 16.90 16.23 16.35 16.35 18,819,440
Aug 22, 2023 16.15 16.63 16.09 16.25 16.25 12,426,912
Aug 21, 2023 15.52 16.23 15.31 16.15 16.15 12,196,580
Aug 18, 2023 16.11 16.41 15.31 15.52 15.52 13,023,208
Aug 17, 2023 15.85 16.29 15.85 16.08 16.08 9,966,302
Aug 16, 2023 15.81 15.99 15.69 15.81 15.81 7,626,121
Aug 15, 2023 15.89 15.98 15.52 15.81 15.81 8,450,065
Aug 14, 2023 16.10 16.28 15.72 15.75 15.75 44,334,038
Aug 11, 2023 15.45 15.95 15.04 15.94 15.94 10,372,795
Aug 10, 2023 16.10 16.45 15.36 15.45 15.45 14,269,581
Aug 9, 2023 16.21 16.25 15.99 16.10 16.10 10,861,399
Aug 8, 2023 16.85 16.94 16.05 16.20 16.20 12,445,637
Aug 7, 2023 16.70 16.95 16.60 16.82 16.82 14,323,178
Aug 4, 2023 16.22 16.66 16.08 16.66 16.66 7,379,679
Aug 3, 2023 16.74 17.07 16.20 16.20 16.20 12,596,676
Aug 2, 2023 16.80 16.91 16.56 16.62 16.62 8,317,610
Aug 1, 2023 17.13 17.14 16.28 16.80 16.80 9,248,333
Jul 31, 2023 0.22 Dividend
Jul 31, 2023 16.77 17.22 16.50 17.13 17.13 12,023,105
Jul 28, 2023 16.47 16.94 16.47 16.75 16.53 11,516,704
Jul 27, 2023 16.40 16.74 16.32 16.45 16.23 11,256,331
Jul 26, 2023 16.07 16.65 15.65 16.28 16.07 17,222,883
Jul 25, 2023 15.51 16.94 15.50 16.06 15.85 32,943,205
Jul 24, 2023 14.34 15.53 14.22 15.42 15.22 29,193,848
Jul 21, 2023 14.43 14.53 14.19 14.34 14.15 8,656,739
Jul 20, 2023 14.25 14.50 14.11 14.42 14.23 14,386,092
Jul 19, 2023 13.60 14.24 13.31 14.23 14.04 14,574,238
Jul 18, 2023 14.05 14.35 13.60 13.66 13.48 19,665,701
Jul 17, 2023 13.81 14.26 13.80 13.97 13.79 17,778,789
Jul 14, 2023 13.12 13.70 13.01 13.64 13.46 22,053,011
Jul 13, 2023 13.08 13.39 12.93 13.05 12.88 16,446,994
Jul 12, 2023 13.20 13.21 12.87 13.08 12.91 11,551,065
Jul 11, 2023 13.45 13.45 13.06 13.20 13.03 11,605,590
Jul 10, 2023 13.30 13.49 13.26 13.27 13.10 18,577,007
Jul 7, 2023 12.78 13.20 12.71 13.15 12.98 22,597,719
Jul 6, 2023 12.71 12.94 12.70 12.78 12.61 11,844,265
Jul 5, 2023 12.60 12.83 12.26 12.70 12.53 14,190,391
Jul 4, 2023 12.90 12.94 12.26 12.60 12.43 10,808,106
Jul 3, 2023 12.56 12.96 12.56 12.84 12.67 13,660,802
Jun 27, 2023 11.87 12.56 11.78 12.35 12.19 12,874,074
Jun 26, 2023 11.63 11.96 11.63 11.87 11.71 10,795,994
Jun 23, 2023 11.25 11.59 11.22 11.50 11.35 19,751,018
Jun 22, 2023 10.92 11.23 10.78 11.13 10.98 18,449,622
Jun 21, 2023 10.82 11.14 10.77 10.80 10.66 6,406,857
Jun 20, 2023 10.97 10.98 10.71 10.82 10.68 3,782,954
Jun 19, 2023 11.42 11.43 10.93 10.97 10.83 5,298,453
Jun 16, 2023 11.62 11.71 11.42 11.42 11.27 5,760,154
Jun 15, 2023 11.49 11.61 11.39 11.53 11.38 5,472,558
Jun 14, 2023 11.85 11.95 11.42 11.49 11.34 7,346,032
Jun 13, 2023 12.05 12.06 11.67 11.85 11.69 17,558,387
Jun 12, 2023 12.16 12.43 12.03 12.03 11.87 10,868,053
Jun 9, 2023 12.01 12.19 11.92 12.13 11.97 6,043,667
Jun 8, 2023 12.06 12.29 11.78 11.91 11.75 8,600,660
Jun 7, 2023 11.80 12.19 11.80 12.04 11.88 14,066,807
Jun 6, 2023 11.73 11.74 11.44 11.54 11.39 7,181,162
Jun 5, 2023 11.60 11.72 11.42 11.69 11.54 10,106,225
Jun 2, 2023 11.33 11.50 11.24 11.33 11.18 9,736,425
Jun 1, 2023 11.02 11.40 11.02 11.17 11.02 11,659,630
May 31, 2023 11.31 11.33 10.95 10.98 10.84 7,269,259
May 30, 2023 11.14 11.30 11.01 11.23 11.08 8,485,213
May 29, 2023 10.50 11.13 10.23 11.01 10.87 13,781,826
May 26, 2023 9.98 10.29 9.96 10.25 10.12 5,627,604
May 25, 2023 10.06 10.09 9.91 9.97 9.84 3,750,027
May 24, 2023 10.17 10.20 9.98 10.02 9.89 2,977,176
May 23, 2023 10.21 10.22 10.11 10.15 10.02 2,855,950
May 22, 2023 10.25 10.35 10.12 10.17 10.04 3,825,032
May 18, 2023 10.47 10.50 10.10 10.23 10.10 3,556,487
May 17, 2023 10.36 10.56 10.26 10.47 10.33 5,654,724
May 16, 2023 10.02 10.45 10.02 10.36 10.22 6,116,367
May 15, 2023 10.20 10.42 9.94 10.02 9.89 7,398,483
May 12, 2023 10.80 10.85 10.34 10.47 10.33 5,192,851
May 11, 2023 9.91 10.80 9.83 10.74 10.60 10,650,369
May 10, 2023 9.96 10.06 9.90 9.93 9.80 3,104,229
May 9, 2023 10.07 10.14 9.92 9.95 9.82 5,683,933
May 8, 2023 9.86 10.12 9.78 10.07 9.94 6,380,270
May 5, 2023 10.03 10.08 9.75 9.81 9.68 6,236,466
May 4, 2023 9.95 10.31 9.93 10.01 9.88 6,833,152
May 3, 2023 10.13 10.17 9.75 9.95 9.82 9,056,821
May 2, 2023 10.58 10.63 10.00 10.02 9.89 6,102,186
Apr 28, 2023 11.03 11.07 10.50 10.58 10.44 5,931,804
Apr 27, 2023 11.18 11.37 10.98 10.99 10.85 9,707,108
Apr 26, 2023 11.12 11.38 10.87 11.18 11.03 15,927,459

Related Tickers

ARCLK.IS Arçelik Anonim Sirketi
168.20
-0.36%
 
GENTS.IS Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S.
8.72
+0.23%
 
KUTPO.IS Kütahya Porselen Sanayi Anonim Sirketi
107.00
-3.60%
 
KLSYN.IS Koleksiyon Mobilya Sanayi A.S.
6.41
-2.29%
 
SNICA.IS Sanica Isi Sanayi A.S.
37.72
-5.84%
 
YATAS.IS Yatas Yatak ve Yorgan Sanayi ve Ticaret A.S.
32.00
+0.25%
 
600690.SS Haier Smart Home Co., Ltd.
28.35
-0.28%
 
6690.HK Haier Smart Home Co., Ltd.
26.950
+1.89%
 
WHR Whirlpool Corporation
94.60
-0.39%