VBT Yazilim Anonim Sirketi (IST:VBTYZ)
Turkey
· Delayed Price · Currency is TRY 15.66
+0.24 (1.56%)
At close: Dec 5, 2025
IST:VBTYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.63 | 15.95 | 15.42 | 15.42 | 15.42 | -1.34% | 1,351,551 |
| Dec 3, 2025 | 15.79 | 15.91 | 15.62 | 15.63 | 15.63 | -0.82% | 570,669 |
| Dec 2, 2025 | 15.59 | 15.98 | 15.47 | 15.76 | 15.76 | 1.09% | 1,567,535 |
| Dec 1, 2025 | 15.74 | 15.86 | 15.20 | 15.59 | 15.59 | -0.83% | 1,150,177 |
| Nov 28, 2025 | 15.68 | 15.90 | 15.68 | 15.72 | 15.72 | 0.26% | 574,777 |
| Nov 27, 2025 | 15.65 | 15.97 | 15.64 | 15.68 | 15.68 | -0.13% | 417,911 |
| Nov 26, 2025 | 16.11 | 16.32 | 15.64 | 15.70 | 15.70 | -2.55% | 1,008,718 |
| Nov 25, 2025 | 16.70 | 16.70 | 16.06 | 16.11 | 16.11 | -2.95% | 1,057,577 |
| Nov 24, 2025 | 16.83 | 17.25 | 16.50 | 16.60 | 16.60 | -1.25% | 955,150 |
| Nov 21, 2025 | 16.47 | 16.95 | 16.45 | 16.81 | 16.81 | 1.27% | 1,004,871 |
| Nov 20, 2025 | 16.74 | 17.00 | 16.03 | 16.60 | 16.60 | -0.84% | 1,271,399 |
| Nov 19, 2025 | 17.07 | 17.11 | 16.71 | 16.74 | 16.74 | -1.82% | 1,196,505 |
| Nov 18, 2025 | 17.36 | 17.58 | 17.00 | 17.05 | 17.05 | -1.79% | 963,374 |
| Nov 17, 2025 | 17.12 | 17.62 | 17.04 | 17.36 | 17.36 | 1.64% | 1,229,880 |
| Nov 14, 2025 | 17.03 | 17.25 | 16.82 | 17.08 | 17.08 | 0.41% | 867,794 |
| Nov 13, 2025 | 17.35 | 17.45 | 16.93 | 17.01 | 17.01 | -1.85% | 1,199,702 |
| Nov 12, 2025 | 17.88 | 17.91 | 17.32 | 17.33 | 17.33 | -1.59% | 766,782 |
| Nov 11, 2025 | 18.23 | 18.26 | 17.38 | 17.61 | 17.61 | -1.23% | 1,224,286 |
| Nov 10, 2025 | 18.00 | 18.20 | 17.80 | 17.83 | 17.83 | -1.82% | 1,037,409 |
| Nov 7, 2025 | 18.75 | 18.75 | 18.14 | 18.16 | 18.16 | -3.46% | 952,125 |
| Nov 6, 2025 | 19.04 | 19.30 | 18.72 | 18.81 | 18.81 | -0.69% | 793,871 |
| Nov 5, 2025 | 18.88 | 19.03 | 18.62 | 18.94 | 18.94 | 0.37% | 832,125 |
| Nov 4, 2025 | 19.11 | 19.15 | 18.81 | 18.87 | 18.87 | -1.31% | 997,017 |
| Nov 3, 2025 | 19.18 | 19.59 | 18.92 | 19.12 | 19.12 | -0.31% | 2,209,505 |
| Oct 31, 2025 | 18.63 | 19.40 | 17.93 | 19.18 | 19.18 | 3.01% | 3,154,560 |
| Oct 30, 2025 | 17.98 | 18.92 | 17.98 | 18.62 | 18.62 | 3.56% | 2,422,131 |
| Oct 28, 2025 | 18.04 | 18.19 | 17.90 | 17.98 | 17.98 | -0.17% | 394,329 |
| Oct 27, 2025 | 18.56 | 18.56 | 17.98 | 18.01 | 18.01 | -1.15% | 1,140,408 |
| 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 |
| Aug 15, 2025 | 25.00 | 25.12 | 23.78 | 23.88 | 23.88 | -7.30% | 5,465,706 |
| Aug 14, 2025 | 24.32 | 26.00 | 24.16 | 25.76 | 25.76 | 5.92% | 5,820,100 |
| Aug 13, 2025 | 24.50 | 24.74 | 24.22 | 24.32 | 24.32 | -0.57% | 2,008,279 |
| Aug 12, 2025 | 24.82 | 24.88 | 24.12 | 24.46 | 24.46 | -1.77% | 2,153,225 |
| Aug 11, 2025 | 24.24 | 25.22 | 24.24 | 24.90 | 24.90 | 3.32% | 4,243,407 |
| Aug 8, 2025 | 24.36 | 24.42 | 24.00 | 24.10 | 24.10 | -0.25% | 2,547,756 |
| Aug 7, 2025 | 24.04 | 24.60 | 24.04 | 24.16 | 24.16 | 0.58% | 1,930,608 |
| Aug 6, 2025 | 24.42 | 24.46 | 23.82 | 24.02 | 24.02 | -1.15% | 1,579,067 |
| Aug 5, 2025 | 24.50 | 24.82 | 24.08 | 24.30 | 24.30 | -0.57% | 2,738,718 |
| Aug 4, 2025 | 24.10 | 24.88 | 23.92 | 24.44 | 24.44 | 2.00% | 3,183,703 |
| Aug 1, 2025 | 24.14 | 24.30 | 23.90 | 23.96 | 23.96 | -0.25% | 1,520,466 |
| Jul 31, 2025 | 24.18 | 24.36 | 23.82 | 24.02 | 24.02 | 1.18% | 1,250,936 |
| Jul 30, 2025 | 23.90 | 24.22 | 23.74 | 23.74 | 23.74 | -1.25% | 1,382,652 |
| Jul 29, 2025 | 23.84 | 24.36 | 23.78 | 24.04 | 24.04 | 0.75% | 2,012,192 |
| Jul 28, 2025 | 24.32 | 24.60 | 23.86 | 23.86 | 23.86 | -1.89% | 2,201,008 |
| Jul 25, 2025 | 25.12 | 25.34 | 24.32 | 24.32 | 24.32 | -3.03% | 2,210,388 |
| Jul 24, 2025 | 25.34 | 25.54 | 24.78 | 25.08 | 25.08 | 0.32% | 3,187,962 |
| Jul 23, 2025 | 25.06 | 25.82 | 23.86 | 25.00 | 25.00 | -0.24% | 6,996,255 |
| Jul 22, 2025 | 23.78 | 25.98 | 23.78 | 25.06 | 25.06 | 5.38% | 7,561,150 |
| Jul 21, 2025 | 25.02 | 25.76 | 23.78 | 23.78 | 23.78 | -1.00% | 10,707,410 |
| Jul 18, 2025 | 22.02 | 24.02 | 21.84 | 24.02 | 24.02 | 9.98% | 8,863,197 |
| Jul 17, 2025 | 22.10 | 22.12 | 21.60 | 21.84 | 21.84 | 1.02% | 1,125,787 |