Skip to main content
VBT Yazilim Anonim Sirketi (IST:VBTYZ)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.54
+0.54 (2.57%)
Last updated: Mar 4, 2026, 1:46 PM GMT+3

IST:VBTYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202620.4221.4420.1021.0021.002.84%3,158,934
Mar 2, 202620.0021.2019.8120.4220.42-5.20%2,667,550
Feb 27, 202621.9023.3221.4221.5421.54-2.09%12,585,890
Feb 26, 202622.0423.0021.7222.0022.00-0.09%4,365,644
Feb 25, 202621.9022.3221.1022.0222.020.55%3,857,482
Feb 24, 202622.1622.5821.8021.9021.90-0.54%4,535,023
Feb 23, 202622.6622.9621.8222.0222.02-2.82%4,575,069
Feb 20, 202621.5023.5421.5022.6622.665.89%9,597,356
Feb 19, 202622.0622.3421.1021.4021.40-2.90%3,457,673
Feb 18, 202622.4622.9022.0022.0422.04-1.78%3,892,990
Feb 17, 202622.4222.9621.8822.4422.440.09%3,766,358
Feb 16, 202623.6823.9622.4022.4222.42-4.92%6,420,994
Feb 13, 202622.7823.6421.9623.5823.589.67%10,927,240
Feb 12, 202622.1022.2021.1021.5021.50-2.71%5,087,647
Feb 11, 202622.1223.5821.8822.1022.102.98%9,704,800
Feb 10, 202622.0222.9820.9421.4621.46-2.45%6,740,800
Feb 9, 202622.8822.8821.8422.0022.005.77%12,180,213
Feb 6, 202619.0121.1418.9920.8020.807.94%7,545,654
Feb 5, 202618.8520.0418.7019.2719.272.28%5,517,112
Feb 4, 202618.0919.1717.9718.8418.844.32%2,989,998
Feb 3, 202618.7718.9018.0018.0618.06-3.27%1,847,843
Feb 2, 202618.0918.6717.8018.6718.673.66%1,713,019
Jan 30, 202618.0018.4617.9118.0118.010.06%2,015,880
Jan 29, 202618.4018.5717.9818.0018.00-1.96%2,358,716
Jan 28, 202618.1919.4517.6018.3618.360.38%5,715,417
Jan 27, 202619.0019.5018.0818.2918.290.05%8,573,016
Jan 26, 202616.6718.2816.6318.2818.289.99%5,985,051
Jan 23, 202616.6416.7816.5016.6216.620.12%1,757,859
Jan 22, 202616.3016.7216.2216.6016.601.84%1,969,664
Jan 21, 202616.0917.1716.0916.3016.301.31%3,227,271
Jan 20, 202616.3016.3516.0516.0916.09-1.17%1,077,152
Jan 19, 202615.9816.5715.9816.2816.281.88%1,836,767
Jan 16, 202616.5316.5515.8015.9815.98-2.14%1,983,113
Jan 15, 202615.5716.5515.4816.3316.335.63%3,697,317
Jan 14, 202615.2715.7015.2715.4615.461.31%1,899,587
Jan 13, 202615.2115.4015.1915.2615.260.33%1,481,539
Jan 12, 202615.4515.5315.2115.2115.21-1.55%1,178,788
Jan 9, 202615.6415.7715.0215.4515.45-1.09%1,216,647
Jan 8, 202615.8115.8115.5715.6215.62-0.06%1,262,152
Jan 7, 202616.1516.1715.6315.6315.63-3.22%1,518,525
Jan 6, 202616.2616.4116.0016.1516.15-0.80%1,864,227
Jan 5, 202616.5516.6416.2616.2816.28-1.63%1,221,451
Jan 2, 202616.9417.4016.5016.5516.55-2.30%1,272,738
Dec 31, 202516.8016.9515.9616.9416.940.83%1,654,301
Dec 30, 202516.6116.9216.5116.8016.801.14%1,994,604
Dec 29, 202517.0617.2816.4216.6116.61-2.58%1,985,806
Dec 26, 202518.0218.0216.7317.0517.05-3.40%8,204,965
Dec 25, 202516.9617.6516.4017.6517.659.97%14,482,030
Dec 24, 202516.1016.7915.9316.0516.050.82%4,071,103
Dec 23, 202515.9516.2915.4615.9215.92-1.12%3,544,458
Dec 22, 202516.2016.2815.9916.1016.100.06%835,617
Dec 19, 202516.1216.3615.4316.0916.09-0.19%920,361
Dec 18, 202516.1216.3615.9316.1216.121.38%1,920,056
Dec 17, 202516.1116.2015.8715.9015.90-1.30%1,206,234
Dec 16, 202516.1016.2915.3516.1116.110.81%2,260,098
Dec 15, 202515.9016.2415.6315.9815.980.50%3,828,135
Dec 12, 202516.0017.3115.8915.9015.901.02%12,969,650
Dec 11, 202515.8215.9115.7415.7415.74-0.51%684,997
Dec 10, 202515.8516.0115.7215.8215.820.51%988,260
Dec 9, 202515.8115.9615.6815.7415.74-0.38%894,492
Dec 8, 202515.6615.8415.6515.8015.800.89%619,318
Dec 5, 202515.6015.7215.3615.6615.661.56%834,496
Dec 4, 202515.6315.9515.4215.4215.42-1.34%1,351,551
Dec 3, 202515.7915.9115.6215.6315.63-0.82%570,669
Dec 2, 202515.5915.9815.4715.7615.761.09%1,567,535
Dec 1, 202515.7415.8615.2015.5915.59-0.83%1,150,177
Nov 28, 202515.6815.9015.6815.7215.720.26%574,777
Nov 27, 202515.6515.9715.6415.6815.68-0.13%417,911
Nov 26, 202516.1116.3215.6415.7015.70-2.55%1,008,718
Nov 25, 202516.7016.7016.0616.1116.11-2.95%1,057,577
Nov 24, 202516.8317.2516.5016.6016.60-1.25%955,150
Nov 21, 202516.4716.9516.4516.8116.811.27%1,004,871
Nov 20, 202516.7417.0016.0316.6016.60-0.84%1,271,399
Nov 19, 202517.0717.1116.7116.7416.74-1.82%1,196,505
Nov 18, 202517.3617.5817.0017.0517.05-1.79%963,374
Nov 17, 202517.1217.6217.0417.3617.361.64%1,229,880
Nov 14, 202517.0317.2516.8217.0817.080.41%867,794
Nov 13, 202517.3517.4516.9317.0117.01-1.85%1,199,702
Nov 12, 202517.8817.9117.3217.3317.33-1.59%766,782
Nov 11, 202518.2318.2617.3817.6117.61-1.23%1,224,286
Nov 10, 202518.0018.2017.8017.8317.83-1.82%1,037,409
Nov 7, 202518.7518.7518.1418.1618.16-3.46%952,125
Nov 6, 202519.0419.3018.7218.8118.81-0.69%793,871
Nov 5, 202518.8819.0318.6218.9418.940.37%832,125
Nov 4, 202519.1119.1518.8118.8718.87-1.31%997,017
Nov 3, 202519.1819.5918.9219.1219.12-0.31%2,209,505
Oct 31, 202518.6319.4017.9319.1819.183.01%3,154,560
Oct 30, 202517.9818.9217.9818.6218.623.56%2,422,131
Oct 28, 202518.0418.1917.9017.9817.98-0.17%394,329
Oct 27, 202518.5618.5617.9818.0118.01-1.15%1,140,408
Oct 24, 202518.0018.6517.9218.2218.221.79%1,463,874
Oct 23, 202517.9017.9517.7017.9017.900.56%829,680
Oct 22, 202517.8818.2917.6917.8017.80-0.06%872,056
Oct 21, 202517.9518.0317.6917.8117.81-0.78%640,097
Oct 20, 202517.8417.9517.4517.9517.950.67%1,058,128
Oct 17, 202518.2218.2217.6817.8317.83-2.03%1,039,771
Oct 16, 202518.2619.2017.3818.2018.20-0.11%873,161
Oct 15, 202518.0918.3518.0718.2218.220.72%600,179
Oct 14, 202518.2518.4418.0418.0918.09-1.31%963,306
Oct 13, 202518.5018.6718.3018.3318.33-2.91%959,945