VBT Yazilim Anonim Sirketi (IST:VBTYZ)
Turkey · Delayed Price · Currency is TRY 21.96
+0.40 (1.86%)
Last updated: Sep 4, 2025, 4:32 PM GMT+3
IST:VBTYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.64 | 22.10 | 21.64 | 21.96 | - | 1.86% | 1,492,499 |
| Sep 3, 2025 | 21.56 | 21.80 | 21.24 | 21.56 | - | - | 1,757,580 |
| Sep 2, 2025 | 22.56 | 22.62 | 21.06 | 21.56 | - | -4.43% | 2,836,510 |
| Sep 1, 2025 | 22.18 | 22.64 | 22.12 | 22.56 | - | 1.71% | 1,781,268 |
| Aug 29, 2025 | 22.58 | 23.26 | 22.18 | 22.18 | - | -1.77% | 1,733,039 |
| Aug 28, 2025 | 22.94 | 23.08 | 22.46 | 22.58 | - | -0.62% | 1,365,195 |
| Aug 27, 2025 | 23.30 | 23.46 | 22.68 | 22.72 | - | -2.41% | 1,486,344 |
| Aug 26, 2025 | 23.44 | 23.60 | 23.24 | 23.28 | - | -0.68% | 2,050,136 |
| Aug 25, 2025 | 23.50 | 23.80 | 23.44 | 23.44 | - | 0.26% | 2,252,657 |
| Aug 22, 2025 | 23.20 | 23.76 | 23.18 | 23.38 | - | 0.69% | 2,213,583 |
| Aug 21, 2025 | 23.14 | 23.50 | 22.96 | 23.22 | - | 0.35% | 2,215,291 |
| Aug 20, 2025 | 22.70 | 23.38 | 22.52 | 23.14 | - | 1.76% | 2,146,311 |
| Aug 19, 2025 | 23.28 | 23.52 | 22.62 | 22.74 | - | -2.32% | 2,661,102 |
| Aug 18, 2025 | 23.90 | 24.00 | 22.86 | 23.28 | - | -2.51% | 4,270,232 |
| Aug 15, 2025 | 25.00 | 25.12 | 23.78 | 23.88 | - | -7.30% | 5,465,706 |
| Aug 14, 2025 | 24.32 | 26.00 | 24.16 | 25.76 | - | 5.92% | 5,820,100 |
| Aug 13, 2025 | 24.50 | 24.74 | 24.22 | 24.32 | - | -0.57% | 2,008,279 |
| Aug 12, 2025 | 24.82 | 24.88 | 24.12 | 24.46 | - | -1.77% | 2,153,225 |
| Aug 11, 2025 | 24.24 | 25.22 | 24.24 | 24.90 | - | 3.32% | 4,243,407 |
| Aug 8, 2025 | 24.36 | 24.42 | 24.00 | 24.10 | - | -0.25% | 2,547,756 |
| Aug 7, 2025 | 24.04 | 24.60 | 24.04 | 24.16 | - | 0.58% | 1,930,608 |
| Aug 6, 2025 | 24.42 | 24.46 | 23.82 | 24.02 | - | -1.15% | 1,579,067 |
| Aug 5, 2025 | 24.50 | 24.82 | 24.08 | 24.30 | - | -0.57% | 2,738,718 |
| Aug 4, 2025 | 24.10 | 24.88 | 23.92 | 24.44 | - | 2.00% | 3,183,703 |
| Aug 1, 2025 | 24.14 | 24.30 | 23.90 | 23.96 | - | -0.25% | 1,520,466 |
| Jul 31, 2025 | 24.18 | 24.36 | 23.82 | 24.02 | - | 1.18% | 1,250,936 |
| Jul 30, 2025 | 23.90 | 24.22 | 23.74 | 23.74 | - | -1.25% | 1,382,652 |
| Jul 29, 2025 | 23.84 | 24.36 | 23.78 | 24.04 | - | 0.75% | 2,012,192 |
| Jul 28, 2025 | 24.32 | 24.60 | 23.86 | 23.86 | - | -1.89% | 2,201,008 |
| Jul 25, 2025 | 25.12 | 25.34 | 24.32 | 24.32 | - | -3.03% | 2,210,388 |
| Jul 24, 2025 | 25.34 | 25.54 | 24.78 | 25.08 | - | 0.32% | 3,187,962 |
| Jul 23, 2025 | 25.06 | 25.82 | 23.86 | 25.00 | - | -0.24% | 6,996,255 |
| Jul 22, 2025 | 23.78 | 25.98 | 23.78 | 25.06 | - | 5.38% | 7,561,150 |
| Jul 21, 2025 | 25.02 | 25.76 | 23.78 | 23.78 | - | -1.00% | 10,707,412 |
| Jul 18, 2025 | 22.02 | 24.02 | 21.84 | 24.02 | - | 9.98% | 8,863,197 |
| Jul 17, 2025 | 22.10 | 22.12 | 21.60 | 21.84 | - | 1.02% | 1,125,787 |
| Jul 16, 2025 | 21.36 | 22.18 | 21.36 | 21.62 | - | 1.22% | 2,697,785 |
| Jul 14, 2025 | 22.30 | 22.38 | 21.36 | 21.36 | - | -1.75% | 2,176,151 |
| Jul 11, 2025 | 20.80 | 22.58 | 20.80 | 21.74 | - | 3.62% | 5,397,713 |
| Jul 10, 2025 | 20.36 | 21.20 | 20.36 | 20.98 | - | 3.15% | 2,117,253 |
| Jul 9, 2025 | 20.20 | 20.54 | 20.20 | 20.34 | - | 0.69% | 1,024,881 |
| Jul 8, 2025 | 20.26 | 21.10 | 20.06 | 20.20 | - | -0.10% | 2,650,517 |
| Jul 7, 2025 | 20.32 | 20.62 | 20.12 | 20.22 | - | -1.94% | 1,318,982 |
| Jul 4, 2025 | 21.28 | 21.32 | 20.58 | 20.62 | - | -2.74% | 1,408,178 |
| Jul 3, 2025 | 21.64 | 21.68 | 21.00 | 21.20 | - | -0.93% | 2,135,833 |
| Jul 2, 2025 | 21.54 | 21.88 | 21.26 | 21.40 | - | -0.65% | 2,096,152 |
| Jul 1, 2025 | 21.70 | 21.74 | 21.28 | 21.54 | - | 0.19% | 2,377,457 |
| Jun 30, 2025 | 20.70 | 21.58 | 20.70 | 21.50 | - | 4.27% | 2,796,297 |
| Jun 27, 2025 | 20.54 | 20.70 | 20.30 | 20.62 | - | 0.10% | 1,177,897 |
| Jun 26, 2025 | 20.56 | 20.84 | 20.44 | 20.60 | - | 0.19% | 1,462,866 |