Skip to main content
VBT Yazilim Anonim Sirketi (IST:VBTYZ)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.32
-0.32 (-1.48%)
Last updated: Apr 28, 2026, 3:22 PM GMT+3

IST:VBTYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202621.4222.2421.4221.6421.641.22%1,603,305
Apr 24, 202621.3421.7420.9821.3821.380.19%1,563,117
Apr 22, 202621.8422.0621.3421.3421.34-2.11%1,310,329
Apr 21, 202622.2222.4821.6821.8021.80-1.36%1,314,155
Apr 20, 202622.1022.5222.0222.1022.10-3.07%1,593,084
Apr 17, 202621.4623.2021.3822.8022.806.24%3,327,930
Apr 16, 202621.2021.7621.0021.4621.461.23%2,052,368
Apr 15, 202621.7021.9821.1421.2021.20-1.58%1,523,237
Apr 14, 202620.5221.9820.5221.5421.545.80%3,350,951
Apr 13, 202620.3020.5619.9020.3620.36-1.55%1,199,806
Apr 10, 202620.7621.0220.4620.6820.680.10%1,802,342
Apr 9, 202621.1021.2220.4220.6620.66-2.46%1,760,172
Apr 8, 202620.8021.4220.1821.1821.188.56%2,531,478
Apr 7, 202620.2021.4019.2119.5119.51-2.40%3,972,354
Apr 6, 202619.4720.2019.3819.9919.992.51%1,763,491
Apr 3, 202619.7519.8619.5019.5019.50-1.12%816,898
Apr 2, 202619.6319.9919.5219.7219.72-2.09%1,126,793
Apr 1, 202619.3520.2419.0220.1420.146.45%3,225,765
Mar 31, 202618.9019.2318.7718.9218.920.48%1,500,803
Mar 30, 202619.3019.3018.7418.8318.83-2.44%1,886,019
Mar 27, 202620.7020.7019.1919.3019.30-5.39%3,178,586
Mar 26, 202620.6220.7220.3220.4020.40-0.87%1,495,317
Mar 25, 202621.5021.8420.4820.5820.58-3.56%2,594,936
Mar 24, 202622.5822.7221.3021.3421.34-5.58%2,338,933
Mar 23, 202622.1022.7421.5022.6022.601.80%3,249,492
Mar 19, 202621.5822.3221.4222.2022.202.97%1,092,044
Mar 18, 202622.3022.9221.4821.5621.56-2.97%2,839,026
Mar 17, 202622.0622.5621.8022.2222.220.45%1,544,581
Mar 16, 202622.9223.0822.0022.1222.12-1.95%1,720,640
Mar 13, 202623.0423.7422.3422.5622.56-2.00%4,262,920
Mar 12, 202622.5623.1822.1023.0223.023.14%3,943,648
Mar 11, 202621.5622.5021.2422.3222.323.53%3,622,783
Mar 10, 202620.7621.9620.3621.5621.565.38%4,547,996
Mar 9, 202620.7620.7820.0020.4620.46-2.11%1,916,041
Mar 6, 202622.2422.2420.5820.9020.90-2.70%2,218,744
Mar 5, 202621.3021.9021.1221.4821.480.85%2,945,753
Mar 4, 202621.0422.3020.7221.3021.301.43%6,079,932
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%12,180,210
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