Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,196.23 +4,220.69 (+6.30%) CMC Crypto 200
1,539.97 +51.42 (+3.45%)
Vestel Beyaz Esya Sanayi ve Ticaret A.S. (VESBE.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 03:22PM TRT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 23.22 | 23.40 | 22.76 | 22.78 | 22.78 | 5,215,396 |
| 20 May 2024 | 22.90 | 23.28 | 22.90 | 23.18 | 23.18 | 7,056,357 |
| 17 May 2024 | 22.74 | 23.02 | 22.74 | 22.84 | 22.84 | 7,298,102 |
| 16 May 2024 | 22.80 | 23.00 | 22.44 | 22.70 | 22.70 | 4,891,251 |
| 15 May 2024 | 22.94 | 22.96 | 22.36 | 22.80 | 22.80 | 4,617,632 |
| 14 May 2024 | 22.40 | 22.96 | 22.24 | 22.94 | 22.94 | 7,687,174 |
| 13 May 2024 | 23.80 | 23.90 | 22.16 | 22.20 | 22.20 | 12,203,912 |
| 10 May 2024 | 24.14 | 24.44 | 23.70 | 23.80 | 23.80 | 11,260,268 |
| 09 May 2024 | 22.96 | 24.40 | 22.00 | 24.14 | 24.14 | 23,963,025 |
| 08 May 2024 | 22.80 | 23.26 | 22.36 | 22.92 | 22.92 | 17,196,624 |
| 07 May 2024 | 23.08 | 23.36 | 22.20 | 22.60 | 22.60 | 11,808,042 |
| 06 May 2024 | 22.86 | 23.40 | 22.62 | 23.00 | 23.00 | 10,996,670 |
| 03 May 2024 | 22.62 | 24.00 | 22.50 | 22.86 | 22.86 | 23,217,995 |
| 02 May 2024 | 22.36 | 22.70 | 22.26 | 22.60 | 22.60 | 10,072,564 |
| 30 Apr 2024 | 21.84 | 22.62 | 21.80 | 22.20 | 22.20 | 14,715,642 |
| 29 Apr 2024 | 21.90 | 22.06 | 21.60 | 21.80 | 21.80 | 8,602,890 |
| 26 Apr 2024 | 21.62 | 21.96 | 21.56 | 21.82 | 21.82 | 7,223,714 |
| 25 Apr 2024 | 21.62 | 21.96 | 21.16 | 21.56 | 21.56 | 5,454,701 |
| 24 Apr 2024 | 21.76 | 22.08 | 21.46 | 21.56 | 21.56 | 5,653,050 |
| 22 Apr 2024 | 22.04 | 22.40 | 21.62 | 21.68 | 21.68 | 10,631,973 |
| 19 Apr 2024 | 21.70 | 21.98 | 21.32 | 21.90 | 21.90 | 9,075,400 |
| 18 Apr 2024 | 22.10 | 22.10 | 21.40 | 21.82 | 21.82 | 9,333,165 |
| 17 Apr 2024 | 21.74 | 22.04 | 21.64 | 21.92 | 21.92 | 8,288,091 |
| 16 Apr 2024 | 21.98 | 22.26 | 21.18 | 21.48 | 21.48 | 13,765,084 |
| 15 Apr 2024 | 22.60 | 22.78 | 21.82 | 22.06 | 22.06 | 19,879,919 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 22.78 | 22.78 | 21.90 | 22.08 | 22.08 | 37,073,767 |
| 05 Apr 2024 | 20.20 | 20.86 | 20.08 | 20.72 | 20.72 | 10,503,026 |
| 04 Apr 2024 | 19.60 | 20.40 | 19.49 | 20.12 | 20.12 | 18,307,884 |
| 03 Apr 2024 | 19.30 | 20.16 | 19.11 | 19.49 | 19.49 | 25,211,020 |
| 02 Apr 2024 | 19.16 | 19.61 | 19.05 | 19.23 | 19.23 | 12,042,940 |
| 01 Apr 2024 | 19.20 | 19.38 | 18.92 | 19.14 | 19.14 | 14,037,676 |
| 29 Mar 2024 | 19.12 | 19.48 | 19.05 | 19.05 | 19.05 | 8,263,286 |
| 28 Mar 2024 | 18.90 | 19.85 | 18.90 | 19.10 | 19.10 | 14,992,952 |
| 27 Mar 2024 | 18.94 | 19.06 | 18.56 | 18.84 | 18.84 | 7,556,077 |
| 26 Mar 2024 | 19.71 | 19.75 | 18.90 | 18.90 | 18.90 | 9,338,639 |
| 25 Mar 2024 | 19.56 | 20.14 | 19.27 | 19.72 | 19.72 | 17,072,070 |
| 22 Mar 2024 | 19.33 | 19.86 | 19.20 | 19.56 | 19.56 | 18,860,930 |
| 21 Mar 2024 | 19.14 | 20.28 | 19.14 | 19.33 | 19.33 | 34,166,959 |
| 20 Mar 2024 | 19.15 | 19.32 | 19.06 | 19.06 | 19.06 | 6,468,284 |
| 19 Mar 2024 | 19.10 | 19.26 | 19.03 | 19.15 | 19.15 | 6,908,032 |
| 18 Mar 2024 | 20.30 | 20.38 | 18.98 | 19.10 | 19.10 | 10,357,875 |
| 15 Mar 2024 | 19.88 | 20.20 | 19.43 | 20.20 | 20.20 | 7,311,199 |
| 14 Mar 2024 | 19.45 | 20.28 | 19.28 | 19.88 | 19.88 | 18,633,214 |
| 13 Mar 2024 | 19.55 | 19.87 | 19.11 | 19.33 | 19.33 | 15,601,289 |
| 12 Mar 2024 | 19.40 | 20.86 | 19.27 | 19.50 | 19.50 | 37,061,029 |
| 11 Mar 2024 | 19.84 | 19.89 | 19.23 | 19.23 | 19.23 | 8,259,118 |
| 08 Mar 2024 | 19.33 | 19.84 | 19.12 | 19.50 | 19.50 | 16,638,527 |
| 07 Mar 2024 | 19.00 | 19.39 | 19.00 | 19.24 | 19.24 | 9,163,719 |
| 06 Mar 2024 | 19.77 | 19.85 | 18.92 | 18.92 | 18.92 | 9,575,000 |
| 05 Mar 2024 | 20.06 | 20.20 | 19.60 | 19.75 | 19.75 | 11,524,537 |
| 04 Mar 2024 | 20.96 | 21.16 | 20.00 | 20.00 | 20.00 | 12,789,678 |
| 01 Mar 2024 | 21.80 | 21.80 | 20.80 | 20.80 | 20.80 | 18,088,844 |
| 29 Feb 2024 | 21.50 | 22.10 | 20.66 | 21.84 | 21.84 | 52,354,767 |
| 28 Feb 2024 | 18.94 | 20.82 | 18.73 | 20.82 | 20.82 | 39,017,291 |
| 27 Feb 2024 | 18.78 | 19.04 | 18.53 | 18.94 | 18.94 | 12,464,203 |
| 26 Feb 2024 | 19.35 | 19.39 | 18.78 | 18.78 | 18.78 | 15,196,374 |
| 23 Feb 2024 | 19.30 | 19.30 | 19.00 | 19.05 | 19.05 | 14,852,873 |
| 22 Feb 2024 | 19.09 | 19.75 | 18.97 | 19.14 | 19.14 | 50,054,742 |
| 21 Feb 2024 | 19.00 | 20.26 | 18.84 | 19.23 | 19.23 | 70,774,482 |
| 20 Feb 2024 | 18.96 | 19.19 | 18.79 | 18.96 | 18.96 | 16,941,531 |
| 19 Feb 2024 | 19.02 | 19.98 | 18.90 | 18.90 | 18.90 | 45,550,696 |
| 16 Feb 2024 | 19.24 | 19.27 | 18.93 | 18.97 | 18.97 | 9,673,967 |
| 15 Feb 2024 | 19.12 | 19.52 | 19.12 | 19.20 | 19.20 | 14,335,111 |
| 14 Feb 2024 | 18.89 | 19.37 | 18.62 | 19.08 | 19.08 | 15,012,802 |
| 13 Feb 2024 | 20.08 | 20.38 | 18.86 | 18.86 | 18.86 | 31,282,108 |
| 12 Feb 2024 | 19.78 | 20.80 | 19.35 | 20.00 | 20.00 | 78,711,958 |
| 09 Feb 2024 | 19.80 | 20.30 | 19.15 | 19.64 | 19.64 | 51,662,507 |
| 08 Feb 2024 | 20.30 | 20.54 | 19.64 | 19.65 | 19.65 | 33,584,795 |
| 07 Feb 2024 | 21.00 | 21.92 | 20.10 | 20.36 | 20.36 | 88,969,655 |
| 06 Feb 2024 | 19.90 | 20.02 | 19.34 | 20.02 | 20.02 | 52,708,748 |
| 05 Feb 2024 | 17.70 | 18.60 | 17.67 | 18.20 | 18.20 | 18,605,103 |
| 02 Feb 2024 | 17.70 | 18.03 | 17.52 | 17.69 | 17.69 | 13,478,837 |
| 01 Feb 2024 | 17.61 | 17.85 | 17.54 | 17.61 | 17.61 | 13,865,406 |
| 31 Jan 2024 | 17.70 | 17.94 | 17.35 | 17.40 | 17.40 | 21,301,156 |
| 30 Jan 2024 | 17.32 | 17.99 | 17.10 | 17.66 | 17.66 | 37,333,196 |
| 29 Jan 2024 | 16.86 | 17.83 | 16.80 | 17.32 | 17.32 | 26,502,712 |
| 26 Jan 2024 | 16.68 | 16.92 | 16.56 | 16.83 | 16.83 | 9,943,734 |
| 25 Jan 2024 | 16.30 | 16.71 | 16.18 | 16.68 | 16.68 | 11,317,130 |
| 24 Jan 2024 | 16.20 | 16.29 | 16.03 | 16.18 | 16.18 | 6,587,798 |
| 23 Jan 2024 | 16.53 | 16.66 | 16.14 | 16.20 | 16.20 | 5,908,349 |
| 22 Jan 2024 | 16.30 | 16.59 | 16.27 | 16.36 | 16.36 | 3,552,291 |
| 19 Jan 2024 | 16.40 | 16.42 | 16.21 | 16.30 | 16.30 | 4,053,266 |
| 18 Jan 2024 | 16.08 | 16.37 | 16.07 | 16.30 | 16.30 | 5,822,664 |
| 17 Jan 2024 | 16.27 | 16.34 | 16.03 | 16.05 | 16.05 | 4,673,828 |
| 16 Jan 2024 | 16.40 | 16.47 | 16.20 | 16.28 | 16.28 | 4,564,491 |
| 15 Jan 2024 | 16.28 | 16.69 | 16.20 | 16.38 | 16.38 | 5,004,914 |
| 12 Jan 2024 | 16.14 | 16.48 | 16.03 | 16.34 | 16.34 | 6,230,852 |
| 11 Jan 2024 | 16.26 | 16.40 | 16.11 | 16.14 | 16.14 | 3,790,635 |
| 10 Jan 2024 | 16.13 | 16.37 | 16.00 | 16.25 | 16.25 | 3,511,529 |
| 09 Jan 2024 | 16.50 | 16.51 | 16.11 | 16.13 | 16.13 | 4,133,208 |
| 08 Jan 2024 | 16.58 | 16.60 | 16.30 | 16.41 | 16.41 | 5,164,051 |
| 05 Jan 2024 | 16.08 | 16.45 | 15.88 | 16.40 | 16.40 | 4,572,054 |
| 04 Jan 2024 | 15.72 | 16.05 | 15.58 | 16.05 | 16.05 | 3,776,276 |
| 03 Jan 2024 | 16.08 | 16.36 | 15.72 | 15.72 | 15.72 | 6,233,299 |
| 02 Jan 2024 | 15.90 | 16.28 | 15.71 | 16.08 | 16.08 | 5,493,335 |
| 29 Dec 2023 | 15.39 | 16.00 | 15.11 | 16.00 | 16.00 | 7,353,107 |
| 28 Dec 2023 | 15.16 | 15.55 | 14.99 | 15.20 | 15.20 | 5,212,662 |
| 27 Dec 2023 | 14.98 | 15.29 | 14.93 | 15.16 | 15.16 | 4,380,307 |
| 26 Dec 2023 | 15.19 | 15.40 | 14.85 | 15.00 | 15.00 | 4,881,749 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.