New Zealand markets closed

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

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
22.30-0.08 (-0.36%)
At close: 06:09PM TRT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202422.5222.5421.8422.3022.306,168,332
18 Jul 202421.9622.5421.6622.3822.389,786,592
17 Jul 202421.0821.8820.8621.6821.6812,507,025
16 Jul 202421.0621.3820.9420.9820.984,898,457
12 Jul 202421.2021.3221.0021.0421.045,837,413
11 Jul 202420.8821.2220.8821.1621.164,883,897
10 Jul 202420.9421.1220.7020.8820.883,248,226
09 Jul 202421.1421.4020.9020.9420.944,835,352
08 Jul 202421.4221.7621.1221.1821.184,126,567
05 Jul 202421.7421.8021.3221.4221.423,367,027
04 Jul 202420.8221.7420.7421.6821.685,481,427
03 Jul 202420.7220.9220.3420.7420.744,586,235
02 Jul 202420.6620.8620.3420.6620.662,675,111
01 Jul 202421.4621.6420.4020.6020.605,359,989
28 Jun 202421.4221.7221.2821.4021.403,463,193
27 Jun 202421.1421.4220.9621.3821.383,965,639
26 Jun 202421.1621.4420.8821.0821.084,847,105
25 Jun 202421.2221.3220.8221.1621.164,080,467
24 Jun 202421.6421.7421.1021.2221.224,978,997
21 Jun 202421.7421.8221.4821.6221.624,175,482
20 Jun 202421.5021.8221.2021.7221.727,281,497
14 Jun 202421.6021.7621.2621.3421.345,396,428
13 Jun 202421.3021.5021.1021.3221.325,568,206
12 Jun 202420.7221.0420.4621.0021.005,256,633
11 Jun 202420.5221.0020.3220.7220.727,356,396
10 Jun 202421.8621.8620.6420.7020.7010,325,732
07 Jun 202422.2822.4421.7621.8621.864,390,460
06 Jun 202422.4222.6622.1422.1622.165,600,474
05 Jun 202423.1023.2222.1022.3622.367,334,342
04 Jun 202424.0424.6623.1023.1023.109,349,977
03 Jun 202423.8424.7423.2224.0424.0415,722,168
31 May 202421.8623.8421.8623.8423.8419,596,565
30 May 202421.9621.9821.5221.7821.784,785,219
29 May 202421.7622.0821.7021.8621.864,609,939
28 May 202422.1022.2421.6421.7621.764,176,777
27 May 202422.3622.6021.8822.1022.104,109,353
24 May 202422.8222.9622.3022.3622.364,106,069
23 May 202423.3023.4222.7622.8022.804,912,658
22 May 202422.7623.4222.7623.2223.228,046,094
21 May 202423.2223.4022.6022.7422.746,947,146
20 May 202422.9023.2822.9023.1823.187,056,357
17 May 202422.7423.0222.7422.8422.847,298,102
16 May 202422.8023.0022.4422.7022.704,891,251
15 May 202422.9422.9622.3622.8022.804,617,632
14 May 202422.4022.9622.2422.9422.947,687,174
13 May 202423.8023.9022.1622.2022.2012,203,912
10 May 202424.1424.4423.7023.8023.8011,260,268
09 May 202422.9624.4022.0024.1424.1423,963,025
08 May 202422.8023.2622.3622.9222.9217,196,624
07 May 202423.0823.3622.2022.6022.6011,808,042
06 May 202422.8623.4022.6223.0023.0010,996,670
03 May 202422.6224.0022.5022.8622.8623,217,995
02 May 202422.3622.7022.2622.6022.6010,072,564
30 Apr 202421.8422.6221.8022.2022.2014,715,642
29 Apr 202421.9022.0621.6021.8021.808,602,890
26 Apr 202421.6221.9621.5621.8221.827,223,714
25 Apr 202421.6221.9621.1621.5621.565,454,701
24 Apr 202421.7622.0821.4621.5621.565,653,050
22 Apr 202422.0422.4021.6221.6821.6810,631,973
19 Apr 202421.7021.9821.3221.9021.909,075,400
18 Apr 202422.1022.1021.4021.8221.829,333,165
17 Apr 202421.7422.0421.6421.9221.928,288,091
16 Apr 202421.9822.2621.1821.4821.4813,765,084
15 Apr 202422.6022.7821.8222.0622.0619,879,919
09 Apr 2024------
08 Apr 202422.7822.7821.9022.0822.0837,073,767
05 Apr 202420.2020.8620.0820.7220.7210,503,026
04 Apr 202419.6020.4019.4920.1220.1218,307,884
03 Apr 202419.3020.1619.1119.4919.4925,211,020
02 Apr 202419.1619.6119.0519.2319.2312,042,940
01 Apr 202419.2019.3818.9219.1419.1414,037,676
29 Mar 202419.1219.4819.0519.0519.058,263,286
28 Mar 202418.9019.8518.9019.1019.1014,992,952
27 Mar 202418.9419.0618.5618.8418.847,556,077
26 Mar 202419.7119.7518.9018.9018.909,338,639
25 Mar 202419.5620.1419.2719.7219.7217,072,070
22 Mar 202419.3319.8619.2019.5619.5618,860,930
21 Mar 202419.1420.2819.1419.3319.3334,166,959
20 Mar 202419.1519.3219.0619.0619.066,468,284
19 Mar 202419.1019.2619.0319.1519.156,908,032
18 Mar 202420.3020.3818.9819.1019.1010,357,875
15 Mar 202419.8820.2019.4320.2020.207,311,199
14 Mar 202419.4520.2819.2819.8819.8818,633,214
13 Mar 202419.5519.8719.1119.3319.3315,601,289
12 Mar 202419.4020.8619.2719.5019.5037,061,029
11 Mar 202419.8419.8919.2319.2319.238,259,118
08 Mar 202419.3319.8419.1219.5019.5016,638,527
07 Mar 202419.0019.3919.0019.2419.249,163,719
06 Mar 202419.7719.8518.9218.9218.929,575,000
05 Mar 202420.0620.2019.6019.7519.7511,524,537
04 Mar 202420.9621.1620.0020.0020.0012,789,678
01 Mar 202421.8021.8020.8020.8020.8018,088,844
29 Feb 202421.5022.1020.6621.8421.8452,354,767
28 Feb 202418.9420.8218.7320.8220.8239,017,291
27 Feb 202418.7819.0418.5318.9418.9412,464,203
26 Feb 202419.3519.3918.7818.7818.7815,196,374
23 Feb 202419.3019.3019.0019.0519.0514,852,873
22 Feb 202419.0919.7518.9719.1419.1450,054,742
21 Feb 202419.0020.2618.8419.2319.2370,774,482
20 Feb 202418.9619.1918.7918.9618.9616,941,531
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...