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 5, 2025 | 15.60 | 15.72 | 15.36 | 15.66 | 15.66 | 1.56% | 834,496 |
| 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 |