Skip to main content
logo
Vestel Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:VESTL)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.00
-0.18 (-0.81%)
Aug 21, 2026, 6:09 PM GMT+3

IST:VESTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.2823.0621.8822.0022.00-0.81%12,181,297
Aug 20, 202621.7222.3021.4422.1822.182.50%6,836,350
Aug 19, 202622.0022.5021.4621.6421.64-2.26%9,143,565
Aug 18, 202621.5022.2821.1022.1422.140.27%7,419,910
Aug 17, 202622.2422.9021.9422.0822.08-0.72%6,419,668
Aug 14, 202622.6822.7822.2422.2422.24-1.85%3,455,385
Aug 13, 202622.0622.8422.0022.6622.662.72%6,120,986
Aug 12, 202621.9422.3421.7622.0622.06-0.18%5,592,297
Aug 11, 202622.2622.5021.7022.1022.10-0.72%7,376,531
Aug 10, 202622.7823.1422.2222.2622.26-2.20%4,447,488
Aug 7, 202622.9223.3822.3022.7622.760.26%5,734,940
Aug 6, 202622.8623.1022.6822.7022.70-0.61%2,987,447
Aug 5, 202622.8223.0422.5022.8422.84-0.17%4,720,735
Aug 4, 202622.6023.1222.5622.8822.881.51%4,732,148
Aug 3, 202622.8623.5422.5422.5422.54-1.14%5,891,702
Jul 31, 202623.2023.2422.0822.8022.80-1.30%11,324,560
Jul 30, 202623.9024.3023.0023.1023.10-2.78%7,351,312
Jul 29, 202624.2424.9423.6023.7623.76-1.66%10,036,340
Jul 28, 202624.0625.9623.9624.1624.161.34%24,588,703
Jul 27, 202624.5824.7223.4623.8423.84-2.38%5,379,718
Jul 24, 202624.3425.3224.1024.4224.420.33%10,297,099
Jul 23, 202624.5824.8024.2424.3424.34-1.30%3,931,665
Jul 22, 202624.4024.9624.4024.6624.661.07%4,567,267
Jul 21, 202625.3425.3424.2824.4024.40-3.02%5,184,843
Jul 20, 202624.8025.9624.6825.1625.161.45%7,932,851
Jul 17, 202625.8026.1024.7424.8024.80-3.73%5,957,930
Jul 16, 202626.0626.4425.4225.7625.76-1.08%5,456,894
Jul 14, 202626.0426.3025.2226.0426.040.46%9,926,938
Jul 13, 202625.8226.7625.3425.9225.92-1.89%17,871,794
Jul 10, 202624.1026.4224.1026.4226.429.99%10,617,207
Jul 9, 202624.0225.9623.7424.0224.020.25%20,768,010
Jul 8, 202624.4224.4223.8223.9623.96-1.96%5,065,724
Jul 7, 202624.4024.7424.3624.4424.44-0.24%5,480,917
Jul 6, 202625.2025.7024.5024.5024.50-1.69%6,513,439
Jul 3, 202624.9425.6824.7824.9224.92-0.08%6,676,311
Jul 2, 202625.8026.0224.5624.9424.94-2.27%10,377,321
Jul 1, 202625.7026.5624.4225.5225.52-1.01%15,526,898
Jun 30, 202630.3030.4425.7825.7825.78-9.99%42,005,076
Jun 29, 202628.0028.6427.2028.6428.649.98%8,156,976
Jun 26, 202623.6826.0423.6226.0426.049.97%15,605,344
Jun 25, 202624.0624.3223.5223.6823.68-1.66%5,240,132
Jun 24, 202624.7024.8024.0824.0824.08-2.51%4,432,236
Jun 23, 202625.0225.8424.5424.7024.70-2.14%6,781,568
Jun 22, 202624.6025.4424.4625.2425.243.87%6,384,345
Jun 19, 202625.3025.3024.3024.3024.30-4.71%6,001,111
Jun 18, 202624.9825.5624.9425.5025.502.57%6,836,725
Jun 17, 202625.0225.1224.5024.8624.86-0.48%5,031,352
Jun 16, 202625.1225.2424.9024.9824.98-0.56%3,166,646
Jun 15, 202625.2425.2624.9025.1225.122.70%4,454,594
Jun 12, 202624.5624.8424.1824.4624.461.33%3,669,772