Istanbul - Delayed Quote TRY

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

10.87
+0.01
+(0.09%)
As of 4:56:38 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 22, 202510.8610.9810.7210.8710.875,779,990
May 21, 202511.3811.3810.8010.8610.8617,283,085
May 20, 202511.6511.7911.4511.4511.454,988,757
May 16, 202511.5211.8411.5011.6511.654,965,074
May 15, 202511.8611.9511.5211.5211.523,820,632
May 14, 202511.8911.9911.7911.8211.823,199,493
May 13, 202511.8411.9911.6411.8911.894,338,986
May 12, 202511.6211.9011.6211.8611.867,077,067
May 9, 202511.5411.5411.4311.5011.504,387,538
May 8, 202511.4011.5411.2511.4811.482,665,910
May 7, 202511.7511.8011.3211.3511.354,160,858
May 6, 202511.9512.0211.7311.7511.753,464,759
May 5, 202511.7612.1511.7411.9511.956,177,490
May 2, 202511.6011.8011.5111.7611.763,188,763
Apr 30, 202511.7811.8711.6211.6211.622,584,966
Apr 29, 202511.9112.0111.6011.7811.782,690,153
Apr 28, 202512.1812.2811.7611.9111.913,036,240
Apr 25, 202512.2012.2811.9012.1712.173,132,428
Apr 24, 202511.9712.1911.8812.1012.103,403,948
Apr 22, 202512.4012.5011.7811.9711.974,274,326
Apr 21, 202512.5212.5212.2012.3712.373,086,480
Apr 18, 202512.7512.8012.3012.3912.393,591,904
Apr 17, 202512.6212.8812.5412.7512.753,290,647
Apr 16, 202513.0313.0512.7012.7812.782,239,998
Apr 15, 202513.1913.2612.9813.0313.032,440,973
Apr 14, 202513.0813.3013.0713.1113.113,443,918
Apr 11, 202513.1013.2113.0213.0213.023,096,368
Apr 10, 202513.3613.4313.1113.1113.113,110,424
Apr 9, 202513.4213.4313.0813.0813.084,183,696
Apr 8, 202512.6613.8012.6613.4213.4216,152,150
Apr 7, 202512.3012.5812.0012.5812.585,211,371
Apr 4, 202512.7812.8312.3412.4612.466,936,772
Apr 3, 202512.7212.9712.7212.7812.784,638,146
Apr 2, 202512.9913.0412.6812.7012.704,848,263
Mar 28, 202512.8213.0112.5512.9812.985,381,605
Mar 27, 202512.8613.0712.7812.7912.794,757,459
Mar 26, 202512.9513.0712.7012.7612.767,475,723
Mar 25, 202512.7513.1112.6613.0513.058,185,620
Mar 24, 202512.9613.3112.1012.6212.6217,948,015
Mar 21, 202514.0214.0212.8812.9812.984,044,422
Mar 20, 202513.9214.4113.7614.0214.025,401,719
Mar 19, 202513.8414.5513.7213.9513.955,486,195
Mar 18, 202515.2015.2214.9515.1015.103,664,123
Mar 17, 202515.2115.4115.1415.2015.205,483,844
Mar 14, 202515.4015.5015.1715.2015.204,685,351
Mar 13, 202514.9215.3614.9215.2815.284,634,787
Mar 12, 202515.0915.1714.8114.9014.904,969,769
Mar 11, 202515.0115.3714.9815.0615.064,908,390
Mar 10, 202515.4015.7615.3915.4815.485,253,853
Mar 7, 202514.7215.4414.5915.3915.398,883,057
Mar 6, 202514.2014.7314.1914.7214.726,577,788
Mar 5, 202513.8514.1613.8514.1514.154,551,227
Mar 4, 202513.7714.1713.6913.8213.824,815,139
Mar 3, 202513.6313.9013.6313.7713.775,186,648
Feb 28, 202513.9714.0813.8513.9313.932,870,277
Feb 27, 202513.8814.0713.8213.9813.983,157,049
Feb 26, 202513.8213.9313.5913.9013.903,548,073
Feb 25, 202514.1314.1713.8013.8013.802,961,735
Feb 24, 202514.2014.3814.0014.1314.133,443,329
Feb 21, 202514.2014.3013.7413.9013.904,017,935
Feb 20, 202514.1114.2114.0814.1614.162,411,402
Feb 19, 202514.4914.5114.1114.1114.113,487,306
Feb 18, 202514.6014.6014.3914.4914.492,480,534
Feb 17, 202514.6914.8214.6014.6014.602,206,759
Feb 14, 202514.7314.9814.5614.6514.653,807,401
Feb 13, 202514.6514.7614.6214.6414.642,719,651
Feb 12, 202514.8114.8714.6114.6414.641,978,240
Feb 11, 202514.7714.8514.5014.8114.813,696,744
Feb 10, 202514.7914.9814.7314.7714.773,654,194
Feb 7, 202514.6514.8214.6114.7614.763,347,172
Feb 6, 202514.7014.8214.5014.6514.654,305,954
Feb 5, 202514.8714.9214.5814.6714.676,151,126
Feb 4, 202515.0915.1714.8414.8714.872,579,719
Feb 3, 202515.1715.1914.7015.0715.075,075,602
Jan 31, 202515.2915.3715.1115.1715.171,968,495
Jan 30, 202515.1815.3215.1215.2315.232,936,749
Jan 29, 202515.3915.4715.1615.1615.162,953,268
Jan 28, 202515.3315.4615.2915.3915.394,145,757
Jan 27, 202515.7015.7615.0015.3215.326,613,603
Jan 24, 202515.7115.7815.5715.7015.703,221,810
Jan 23, 202515.8915.9415.1815.7115.715,460,874
Jan 22, 202515.7415.8915.5015.8015.804,677,448
Jan 21, 202515.7015.7615.5715.7015.702,569,546
Jan 20, 202515.8015.9015.6715.7415.743,013,498
Jan 17, 202515.7015.8415.6215.7815.782,966,667
Jan 16, 202515.8415.9415.4415.6815.684,863,652
Jan 15, 202515.8515.8815.0615.7515.757,441,068
Jan 14, 202516.2416.3815.7015.7715.775,411,176
Jan 13, 202516.7516.8115.9616.2116.216,011,124
Jan 10, 202516.8116.9816.7016.7416.744,188,917
Jan 9, 202516.8516.9316.6616.8016.804,098,786
Jan 8, 202517.0017.1016.7516.7716.775,299,125
Jan 7, 202517.1717.2016.9516.9816.984,151,703
Jan 6, 202517.0517.3017.0217.1217.127,248,627
Jan 3, 202517.0717.1416.8816.9916.997,713,759
Jan 2, 202516.9517.0716.9217.0217.023,288,038
Dec 31, 202416.9917.0716.8716.9516.953,729,074
Dec 30, 202417.3517.4416.9916.9916.994,672,251
Dec 27, 202417.2317.4417.2017.2517.255,023,004
Dec 26, 202417.2017.4216.9717.1517.155,564,572
Dec 25, 202417.0217.2416.9517.1317.133,165,488
Dec 24, 202416.9017.0316.7616.9316.932,779,640
Dec 23, 202417.1317.2616.9016.9316.934,741,781
Dec 20, 202417.0517.4717.0317.1317.135,954,592
Dec 19, 202417.2017.2616.8017.0017.009,284,175
Dec 18, 202417.7017.8617.2417.2517.255,136,368
Dec 17, 202417.9018.1017.6217.7617.763,366,044
Dec 16, 202417.8918.1017.8417.8517.854,506,275
Dec 13, 202417.9818.3117.7317.8917.895,557,358
Dec 12, 202418.3718.4017.8717.9417.946,651,785
Dec 11, 202417.4618.9117.4618.3718.3723,670,005
Dec 10, 202417.8317.9517.3817.4517.456,024,705
Dec 9, 202417.6817.9417.5417.8317.838,346,045
Dec 6, 202417.4617.6717.3717.5217.526,723,772
Dec 5, 202417.4417.6317.3017.3917.396,002,532
Dec 4, 202417.1517.8717.0817.3717.3716,361,648
Dec 3, 202417.1717.3117.0417.1017.106,135,549
Dec 2, 202417.0017.1716.9617.1017.103,819,692
Nov 29, 202417.0417.1316.9117.0617.064,707,972
Nov 28, 202416.9317.1716.8617.0417.044,628,492
Nov 27, 202417.0817.2416.8716.9316.937,852,653
Nov 26, 202417.0917.1216.8416.9016.904,519,023
Nov 25, 202417.0417.2416.9517.1217.1210,305,653
Nov 22, 202416.7817.0816.5916.9816.984,623,842
Nov 21, 202416.7616.8516.5216.7816.783,570,169
Nov 20, 202416.9517.0316.5016.5016.502,266,312
Nov 19, 202417.3517.4416.8016.9516.953,885,162
Nov 18, 202417.3017.3917.1217.3117.313,090,341
Nov 15, 202417.4017.7117.3017.3017.302,588,098
Nov 14, 202417.1617.5717.0817.4017.404,796,219
Nov 13, 202417.0717.5216.9217.1317.133,870,345
Nov 12, 202417.1617.1616.8017.0717.072,454,062
Nov 11, 202417.2917.3217.1017.1617.162,645,451
Nov 8, 202417.0417.3517.0417.2817.282,899,412
Nov 7, 202417.1317.2416.9017.0417.041,870,806
Nov 6, 202416.9317.3116.8517.2117.212,266,203
Nov 5, 202416.6317.2416.5816.9316.932,031,052
Nov 4, 202417.0217.0216.5916.6116.611,566,363
Nov 1, 202417.1917.1916.9417.0217.021,461,348
Oct 31, 202417.1017.2316.9017.1517.154,362,351
Oct 30, 202417.4817.6217.3417.3817.382,009,198
Oct 28, 202417.6217.6917.2717.4817.481,236,962
Oct 25, 202417.6117.7017.5017.6317.631,250,087
Oct 24, 202417.4417.6417.4017.6117.611,567,267
Oct 23, 202417.8517.9517.3117.3117.311,797,551
Oct 22, 202417.6117.9917.5817.8017.802,180,819
Oct 21, 202418.0018.0817.5017.6117.611,728,923
Oct 18, 202418.6818.7217.9917.9917.992,221,390
Oct 17, 202418.4018.7718.1018.6018.604,441,726
Oct 16, 202417.4618.4017.3318.4018.4010,721,746
Oct 15, 202417.1017.6517.0717.4617.463,938,452
Oct 14, 202417.0217.0616.6517.0617.062,388,804
Oct 11, 202417.2717.3916.8617.0217.022,136,900
Oct 10, 202417.4917.5417.1717.2717.271,442,798
Oct 9, 202417.0517.8116.9617.4917.494,123,982
Oct 8, 202417.4317.4316.9517.0517.052,914,034
Oct 7, 202417.2217.7417.2217.4317.433,166,331
Oct 4, 202417.0017.3016.7417.1517.153,531,959
Oct 3, 202416.8317.5516.7916.9616.965,028,292
Oct 2, 202417.0417.2716.7716.8316.835,086,938
Oct 1, 202417.3717.4516.7617.0417.044,922,096
Sep 30, 202417.5517.5517.2817.3217.323,702,218
Sep 27, 202417.6617.7717.4017.5817.584,369,143
Sep 26, 202417.5018.1217.4717.6417.649,650,814
Sep 25, 202418.0018.1517.3617.4717.473,496,648
Sep 24, 202417.5618.1517.4018.0018.004,004,496
Sep 23, 202417.9018.0917.4617.5617.562,134,152
Sep 20, 202417.8717.8717.6517.7817.781,994,895
Sep 19, 202417.5017.8717.4517.8717.873,885,994
Sep 18, 202417.3818.3817.2417.4417.447,576,341
Sep 17, 202417.1617.4017.1617.3817.382,006,091
Sep 16, 202417.3017.4817.1417.1617.162,417,888
Sep 13, 202416.9917.3016.9217.2017.202,356,560
Sep 12, 202416.7716.9316.5716.8616.862,257,549
Sep 11, 202416.9517.0416.6016.6716.672,451,061
Sep 10, 202417.2017.3516.9216.9516.952,706,473
Sep 9, 202417.1517.2417.0417.1017.102,241,087
Sep 6, 202417.8417.8517.3917.4517.453,768,068
Sep 5, 202417.9118.3617.6117.8017.804,836,591
Sep 4, 202417.7018.4417.6617.8817.885,758,437
Sep 3, 202417.8818.1117.8017.8717.873,183,898
Sep 2, 202417.5817.8917.5817.8717.873,095,772
Aug 29, 202417.3617.5917.3217.4617.462,552,166
Aug 28, 202417.4617.6917.3117.3117.312,485,071
Aug 27, 202417.3117.4817.2117.4517.452,329,942
Aug 26, 202418.1118.1317.3017.3017.304,157,372
Aug 23, 202418.2218.2517.8317.9717.972,841,187
Aug 22, 202418.3018.3818.1718.2118.213,327,640
Aug 21, 202418.4018.5718.2018.2118.213,176,142
Aug 20, 202419.0819.2518.3218.3918.397,705,579
Aug 19, 202419.0019.1518.5019.0819.087,155,256
Aug 16, 202419.2819.3919.1119.1819.182,520,685
Aug 15, 202419.0019.3618.7719.2819.283,179,498
Aug 14, 202418.8619.1818.8218.9718.972,718,102
Aug 13, 202419.0319.0818.5018.8218.823,509,307
Aug 12, 202419.7519.9018.9619.0019.003,636,096
Aug 9, 202420.1220.2619.6219.7019.704,064,348
Aug 8, 202420.0020.5820.0020.0420.044,575,785
Aug 7, 202419.6020.3019.4920.0220.025,113,018
Aug 6, 202419.3419.9919.3119.5319.534,130,881
Aug 5, 202419.5019.5018.8519.0119.016,040,953
Aug 2, 202420.6820.6819.9520.0620.065,876,418
Aug 1, 202420.1020.8020.1020.6820.684,212,633
Jul 31, 202420.9220.9620.0220.0220.025,422,181
Jul 30, 202420.9221.2020.8421.0021.003,348,449
Jul 29, 202421.2021.2020.7420.9220.924,939,262
Jul 26, 202421.2221.4420.8621.2821.287,657,027
Jul 25, 2024 0.725926 Dividend
Jul 25, 202421.8022.2221.2021.3621.367,220,069
Jul 24, 202423.5023.5022.5422.6021.876,355,176
Jul 23, 202423.2223.4422.7623.2022.456,609,727
Jul 22, 202422.3623.5422.1023.2222.4714,202,642
Jul 19, 202422.5222.5421.8422.3021.586,168,332
Jul 18, 202421.9622.5421.6622.3821.669,786,592
Jul 17, 202421.0821.8820.8621.6820.9812,507,025
Jul 16, 202421.0621.3820.9420.9820.314,898,457
Jul 12, 202421.2021.3221.0021.0420.365,837,413
Jul 11, 202420.8821.2220.8821.1620.484,883,897
Jul 10, 202420.9421.1220.7020.8820.213,248,226
Jul 9, 202421.1421.4020.9020.9420.274,835,352
Jul 8, 202421.4221.7621.1221.1820.504,126,567
Jul 5, 202421.7421.8021.3221.4220.733,367,027
Jul 4, 202420.8221.7420.7421.6820.985,481,427
Jul 3, 202420.7220.9220.3420.7420.074,586,235
Jul 2, 202420.6620.8620.3420.6620.002,675,111
Jul 1, 202421.4621.6420.4020.6019.945,359,989
Jun 28, 202421.4221.7221.2821.4020.713,463,193
Jun 27, 202421.1421.4220.9621.3820.693,965,639
Jun 26, 202421.1621.4420.8821.0820.404,847,105
Jun 25, 202421.2221.3220.8221.1620.484,080,467
Jun 24, 202421.6421.7421.1021.2220.544,978,997
Jun 21, 202421.7421.8221.4821.6220.934,175,482
Jun 20, 202421.5021.8221.2021.7221.027,281,497
Jun 14, 202421.6021.7621.2621.3420.655,396,428
Jun 13, 202421.3021.5021.1021.3220.645,568,206
Jun 12, 202420.7221.0420.4621.0020.335,256,633
Jun 11, 202420.5221.0020.3220.7220.057,356,396
Jun 10, 202421.8621.8620.6420.7020.0410,325,732
Jun 7, 202422.2822.4421.7621.8621.164,390,460
Jun 6, 202422.4222.6622.1422.1621.455,600,474
Jun 5, 202423.1023.2222.1022.3621.647,334,342
Jun 4, 202424.0424.6623.1023.1022.369,349,977
Jun 3, 202423.8424.7423.2224.0423.2715,722,168
May 31, 202421.8623.8421.8623.8423.0719,596,565
May 30, 202421.9621.9821.5221.7821.084,785,219
May 29, 202421.7622.0821.7021.8621.164,609,939
May 28, 202422.1022.2421.6421.7621.064,176,777
May 27, 202422.3622.6021.8822.1021.394,109,353
May 24, 202422.8222.9622.3022.3621.644,106,069
May 23, 202423.3023.4222.7622.8022.074,912,658
May 22, 202422.7623.4222.7623.2222.478,046,094

Related Tickers

VESTL.IS Vestel Elektronik Sanayi ve Ticaret Anonim Sirketi
39.88
+2.57%
 
301332.SZ Guangdong Deerma Technology Co., Ltd.
10.36
-2.17%
 
DGNMO.IS Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi
6.52
-0.46%
 
0MDT.IL AB Electrolux (publ)
62.16
-4.04%
 
YATAS.IS Yatas Yatak ve Yorgan Sanayi ve Ticaret A.S.
25.94
-0.38%
 
IRBT.VI iRobot Corporation
2.2280
-7.63%
 
002489.SZ Yotrio Group Co., Ltd.
3.9000
-0.76%
 
SDG.L Sanderson Design Group plc
42.50
-2.30%
 
IPGGF Imperium Technology Group Limited
0.2280
0.00%
 
HEAD.L Headlam Group plc
92.20
-1.91%