VBT Yazilim Anonim Sirketi (IST:VBTYZ)
Turkey · Delayed Price · Currency is TRY 17.83
+0.03 (0.17%)
Last updated: Oct 23, 2025, 5:27 PM GMT+3
IST:VBTYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.00 | 18.65 | 17.92 | 18.22 | 18.22 | 1.79% | 1,463,874 |
| Oct 23, 2025 | 17.90 | 17.95 | 17.70 | 17.90 | 17.90 | 0.56% | 829,680 |
| Oct 22, 2025 | 17.88 | 18.29 | 17.69 | 17.80 | 17.80 | -0.06% | 872,056 |
| Oct 21, 2025 | 17.95 | 18.03 | 17.69 | 17.81 | 17.81 | -0.78% | 640,097 |
| Oct 20, 2025 | 17.84 | 17.95 | 17.45 | 17.95 | 17.95 | 0.67% | 1,058,128 |
| Oct 17, 2025 | 18.22 | 18.22 | 17.68 | 17.83 | 17.83 | -2.03% | 1,039,771 |
| Oct 16, 2025 | 18.26 | 19.20 | 17.38 | 18.20 | 18.20 | -0.11% | 873,161 |
| Oct 15, 2025 | 18.09 | 18.35 | 18.07 | 18.22 | 18.22 | 0.72% | 600,179 |
| Oct 14, 2025 | 18.25 | 18.44 | 18.04 | 18.09 | 18.09 | -1.31% | 963,306 |
| Oct 13, 2025 | 18.50 | 18.67 | 18.30 | 18.33 | 18.33 | -2.91% | 959,945 |
| Oct 10, 2025 | 19.10 | 19.14 | 18.80 | 18.88 | 18.88 | -1.36% | 904,467 |
| Oct 9, 2025 | 19.18 | 19.28 | 18.96 | 19.14 | 19.14 | 0.05% | 863,497 |
| Oct 8, 2025 | 19.10 | 19.45 | 18.99 | 19.13 | 19.13 | 0.31% | 1,332,423 |
| Oct 7, 2025 | 19.20 | 19.50 | 19.00 | 19.07 | 19.07 | -0.63% | 1,517,826 |
| Oct 6, 2025 | 19.25 | 19.80 | 18.92 | 19.19 | 19.19 | -0.42% | 1,987,316 |
| Oct 3, 2025 | 19.01 | 19.45 | 18.97 | 19.27 | 19.27 | 1.37% | 1,176,788 |
| Oct 2, 2025 | 19.35 | 19.35 | 18.40 | 19.01 | 19.01 | -1.25% | 1,784,745 |
| Oct 1, 2025 | 19.30 | 19.44 | 18.87 | 19.25 | 19.25 | 0.05% | 2,066,151 |
| Sep 30, 2025 | 18.72 | 19.61 | 18.55 | 19.24 | 19.24 | 3.00% | 3,358,696 |
| Sep 29, 2025 | 19.46 | 19.46 | 18.65 | 18.68 | 18.68 | -4.06% | 2,174,085 |
| Sep 26, 2025 | 19.71 | 19.73 | 18.83 | 19.47 | 19.47 | -1.22% | 3,936,279 |
| Sep 25, 2025 | 21.50 | 21.50 | 19.71 | 19.71 | 19.71 | -10.00% | 10,633,370 |
| Sep 24, 2025 | 21.98 | 22.04 | 21.64 | 21.90 | 21.90 | -0.36% | 3,018,449 |
| Sep 23, 2025 | 21.74 | 22.24 | 21.74 | 21.98 | 21.98 | -0.99% | 2,237,254 |
| Sep 22, 2025 | 22.62 | 22.80 | 22.12 | 22.20 | 22.20 | -0.89% | 1,944,663 |
| Sep 19, 2025 | 22.00 | 22.42 | 21.88 | 22.40 | 22.40 | 1.82% | 1,410,850 |
| Sep 18, 2025 | 22.30 | 22.82 | 21.92 | 22.00 | 22.00 | -1.35% | 1,824,940 |
| Sep 17, 2025 | 22.40 | 22.94 | 22.00 | 22.30 | 22.30 | -0.45% | 1,705,634 |
| Sep 16, 2025 | 22.20 | 22.46 | 21.84 | 22.40 | 22.40 | 1.63% | 1,661,124 |
| Sep 15, 2025 | 20.66 | 22.22 | 20.54 | 22.04 | 22.04 | 6.68% | 2,650,209 |
| Sep 12, 2025 | 20.10 | 20.98 | 19.72 | 20.66 | 20.66 | 3.30% | 3,237,808 |
| Sep 11, 2025 | 20.20 | 21.08 | 20.00 | 20.00 | 20.00 | -0.70% | 2,388,096 |
| Sep 10, 2025 | 20.20 | 20.52 | 20.00 | 20.14 | 20.14 | 0.80% | 1,666,942 |
| Sep 9, 2025 | 20.46 | 20.72 | 19.98 | 19.98 | 19.98 | -2.25% | 1,632,168 |
| Sep 8, 2025 | 20.08 | 20.92 | 20.08 | 20.44 | 20.44 | -4.49% | 1,685,101 |
| Sep 5, 2025 | 22.16 | 22.28 | 21.30 | 21.40 | 21.40 | -3.17% | 2,017,804 |
| Sep 4, 2025 | 21.64 | 22.10 | 21.64 | 22.10 | 22.10 | 2.50% | 1,994,107 |
| Sep 3, 2025 | 21.56 | 21.80 | 21.24 | 21.56 | 21.56 | - | 1,757,580 |
| Sep 2, 2025 | 22.56 | 22.62 | 21.06 | 21.56 | 21.56 | -4.43% | 2,836,510 |
| Sep 1, 2025 | 22.18 | 22.64 | 22.12 | 22.56 | 22.56 | 1.71% | 1,781,268 |
| Aug 29, 2025 | 22.58 | 23.26 | 22.18 | 22.18 | 22.18 | -1.77% | 1,733,039 |
| Aug 28, 2025 | 22.94 | 23.08 | 22.46 | 22.58 | 22.58 | -0.62% | 1,365,195 |
| Aug 27, 2025 | 23.30 | 23.46 | 22.68 | 22.72 | 22.72 | -2.41% | 1,486,344 |
| Aug 26, 2025 | 23.44 | 23.60 | 23.24 | 23.28 | 23.28 | -0.68% | 2,050,136 |
| Aug 25, 2025 | 23.50 | 23.80 | 23.44 | 23.44 | 23.44 | 0.26% | 2,252,657 |
| Aug 22, 2025 | 23.20 | 23.76 | 23.18 | 23.38 | 23.38 | 0.69% | 2,213,583 |
| Aug 21, 2025 | 23.14 | 23.50 | 22.96 | 23.22 | 23.22 | 0.35% | 2,215,291 |
| Aug 20, 2025 | 22.70 | 23.38 | 22.52 | 23.14 | 23.14 | 1.76% | 2,146,311 |
| Aug 19, 2025 | 23.28 | 23.52 | 22.62 | 22.74 | 22.74 | -2.32% | 2,661,102 |
| Aug 18, 2025 | 23.90 | 24.00 | 22.86 | 23.28 | 23.28 | -2.51% | 4,270,232 |