VBTYZ
VBT YAZILIM A.Ş.
15:10:01
29.78 ₺
-0.440 (%-1.46)
Previous Close: 30.22·
Volatility: 2.980
Day Low₺29.32
Day High₺30.22
Market Data
Spot Rate
B:29.78
A:29.84
Week over week (WoW)
-7.63%
Month over month (MoM)
+14.10%
Year to date (YTD)
+75.80%
Year over year (YoY)
+45.13%
VBTYZ: VBT YAZILIM A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.5061
CLOSE 4.4795
Low
LOW 2.7304
High
HIGH 5.7929
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 07/11/2021 | 2.9198 | 2.9198 | 2.9198 | 2.9198 |
| 07/12/2021 | 2.8262 | 2.873 | 2.7304 | 2.7922 |
| 07/13/2021 | 2.79 | 3.071 | 2.7836 | 3.071 |
| 07/15/2021 | 3.2114 | 3.3774 | 3.2008 | 3.3774 |
| 07/18/2021 | 3.5328 | 3.7136 | 3.4987 | 3.7136 |
| 07/25/2021 | 3.8307 | 4.0563 | 3.4476 | 3.6881 |
| 07/26/2021 | 3.6966 | 3.9861 | 3.5455 | 3.7903 |
| 07/27/2021 | 3.8307 | 4.0818 | 3.7881 | 4.0095 |
| 07/28/2021 | 4.0244 | 4.1457 | 3.9328 | 3.9414 |
| 07/29/2021 | 3.8946 | 3.9924 | 3.7264 | 3.7434 |
| 08/01/2021 | 3.7477 | 3.8839 | 3.5881 | 3.5924 |
| 08/02/2021 | 3.5924 | 3.7456 | 3.4476 | 3.6775 |
| 08/03/2021 | 3.6924 | 4.0435 | 3.6179 | 4.0435 |
| 08/04/2021 | 4.4479 | 4.4479 | 4.4479 | 4.4479 |
| 08/05/2021 | 4.8905 | 4.8905 | 4.0031 | 4.0031 |
| 08/08/2021 | 4.1286 | 4.401 | 4.0414 | 4.401 |
| 08/09/2021 | 4.4904 | 4.8394 | 4.401 | 4.8394 |
| 08/10/2021 | 4.9076 | 5.2055 | 4.665 | 4.682 |
| 08/11/2021 | 4.8905 | 4.9799 | 4.4394 | 4.8054 |
| 08/12/2021 | 4.7628 | 4.8778 | 4.6394 | 4.6607 |
| 08/15/2021 | 4.7033 | 5.1246 | 4.5798 | 5.1246 |
| 08/16/2021 | 5.2991 | 5.6354 | 5.2396 | 5.6354 |
| 08/17/2021 | 5.3672 | 5.6992 | 5.2566 | 5.3417 |
| 08/18/2021 | 5.38 | 5.7929 | 5.1715 | 5.4736 |
| 08/19/2021 | 5.4736 | 5.6099 | 5.3843 | 5.4226 |
| 08/22/2021 | 5.4396 | 5.4864 | 5.2183 | 5.2651 |
| 08/23/2021 | 5.2906 | 5.2991 | 4.7799 | 4.7799 |
| 08/24/2021 | 4.7884 | 5.1416 | 4.55 | 4.682 |
| 08/25/2021 | 4.682 | 4.8905 | 4.4904 | 4.6096 |
| 08/26/2021 | 4.6607 | 4.7245 | 4.533 | 4.5756 |
| 08/30/2021 | 4.7628 | 5.031 | 4.7118 | 5.0097 |
| 08/31/2021 | 5.0438 | 5.4651 | 5.0225 | 5.2906 |
| 09/01/2021 | 5.2821 | 5.2864 | 4.9331 | 4.9671 |
| 09/02/2021 | 5.0225 | 5.0948 | 4.7628 | 5.014 |
| 09/05/2021 | 5.0225 | 5.0225 | 4.8394 | 4.8735 |
| 09/06/2021 | 4.865 | 4.9288 | 4.7458 | 4.7884 |
| 09/07/2021 | 4.7884 | 4.8097 | 4.6011 | 4.6096 |
| 09/08/2021 | 4.5841 | 5.0565 | 4.4862 | 4.8735 |
| 09/09/2021 | 4.8735 | 4.9544 | 4.7033 | 4.7245 |
| 09/12/2021 | 4.7628 | 4.9416 | 4.7118 | 4.7926 |
| 09/13/2021 | 4.8267 | 5.0225 | 4.8182 | 4.848 |
| 09/14/2021 | 4.7884 | 4.831 | 4.6607 | 4.6905 |
| 09/15/2021 | 4.831 | 4.9033 | 4.6905 | 4.7033 |
| 09/16/2021 | 4.6905 | 4.7245 | 4.5543 | 4.5968 |
| 09/19/2021 | 4.5713 | 4.5713 | 4.2564 | 4.2734 |
| 09/20/2021 | 4.3968 | 4.516 | 4.2776 | 4.3968 |
| 09/21/2021 | 4.4096 | 4.55 | 4.3542 | 4.3968 |
| 09/22/2021 | 4.4394 | 4.5373 | 4.3032 | 4.4223 |
| 09/23/2021 | 4.4479 | 4.5032 | 4.2287 | 4.2606 |
| 09/26/2021 | 4.2521 | 4.3117 | 3.9626 | 4.0137 |
| 09/27/2021 | 4.0478 | 4.3755 | 4.0095 | 4.1521 |
| 09/28/2021 | 4.1521 | 4.2223 | 3.9626 | 4.0137 |
| 09/29/2021 | 4.1925 | 4.4138 | 4.1925 | 4.4138 |
| 09/30/2021 | 4.8522 | 4.8522 | 4.4309 | 4.4564 |
| 10/03/2021 | 4.3968 | 4.4904 | 4.2649 | 4.2946 |
| 10/04/2021 | 4.4266 | 4.6607 | 4.4096 | 4.4692 |
| 10/05/2021 | 4.4394 | 4.4394 | 4.3074 | 4.3415 |
| 10/06/2021 | 4.4138 | 4.6479 | 4.3329 | 4.5373 |
| 10/07/2021 | 4.5288 | 4.533 | 4.4309 | 4.4309 |
| 10/10/2021 | 4.533 | 4.5883 | 4.4223 | 4.4394 |
| 10/11/2021 | 4.4053 | 4.5458 | 4.3628 | 4.4734 |
| 10/12/2021 | 4.4734 | 4.5373 | 4.384 | 4.3925 |
| 10/13/2021 | 4.3713 | 4.4862 | 4.3202 | 4.3883 |
| 10/14/2021 | 4.4394 | 4.8267 | 4.4053 | 4.4777 |
| 10/17/2021 | 4.4777 | 4.5926 | 4.4309 | 4.4904 |
| 10/18/2021 | 4.533 | 4.533 | 4.4351 | 4.4521 |
| 10/19/2021 | 4.4734 | 4.4734 | 4.367 | 4.367 |
| 10/20/2021 | 4.367 | 4.3968 | 4.2138 | 4.3202 |
| 10/21/2021 | 4.3457 | 4.4436 | 4.2989 | 4.367 |
| 10/24/2021 | 4.5756 | 4.5841 | 4.4223 | 4.4479 |
| 10/25/2021 | 4.4692 | 4.4904 | 4.3755 | 4.384 |
| 10/26/2021 | 4.4053 | 4.4181 | 4.3457 | 4.3628 |
| 10/27/2021 | 4.3457 | 4.4649 | 4.3457 | 4.4053 |
| 10/31/2021 | 4.4053 | 4.6777 | 4.3968 | 4.4394 |
| 11/01/2021 | 4.4564 | 4.5117 | 4.4351 | 4.4436 |
| 11/02/2021 | 4.5543 | 4.5968 | 4.3287 | 4.4564 |
| 11/03/2021 | 4.4649 | 4.533 | 4.4521 | 4.4947 |
| 11/04/2021 | 4.5075 | 4.5373 | 4.4223 | 4.4819 |
| 11/07/2021 | 4.4904 | 4.6394 | 4.4819 | 4.6394 |
| 11/08/2021 | 4.5968 | 4.5968 | 4.3329 | 4.3457 |
| 11/09/2021 | 4.3457 | 4.3883 | 4.2564 | 4.3202 |
| 11/10/2021 | 4.3202 | 4.3755 | 4.2564 | 4.2776 |
| 11/11/2021 | 4.4309 | 4.5415 | 4.3244 | 4.3415 |
| 11/14/2021 | 4.3628 | 4.3925 | 4.3202 | 4.3244 |
| 11/15/2021 | 4.3457 | 4.3585 | 4.2606 | 4.2861 |
| 11/16/2021 | 4.2989 | 4.3415 | 4.2606 | 4.2861 |
| 11/17/2021 | 4.2861 | 4.3244 | 4.2159 | 4.2819 |
| 11/18/2021 | 4.2819 | 4.3542 | 4.2521 | 4.3117 |
| 11/21/2021 | 4.3415 | 4.5841 | 4.2989 | 4.4649 |
| 11/22/2021 | 4.4862 | 4.4947 | 4.2691 | 4.3713 |
| 11/23/2021 | 4.3755 | 4.4309 | 4.3457 | 4.3457 |
| 11/24/2021 | 4.3628 | 4.5117 | 4.3415 | 4.4309 |
| 11/25/2021 | 4.3968 | 4.7884 | 4.3287 | 4.5032 |
| 11/28/2021 | 4.5458 | 4.9501 | 4.5458 | 4.9501 |
| 11/29/2021 | 4.9757 | 5.3204 | 4.6522 | 5.0736 |
| 11/30/2021 | 5.1119 | 5.3417 | 4.9927 | 5.0055 |
| 12/01/2021 | 5.014 | 5.0948 | 4.9246 | 4.9501 |
| 12/02/2021 | 4.9671 | 5.0438 | 4.8948 | 4.9714 |
| 12/05/2021 | 4.9714 | 4.9799 | 4.8139 | 4.8522 |
| 12/06/2021 | 4.865 | 4.9799 | 4.831 | 4.8863 |
| 12/07/2021 | 4.9076 | 5.0055 | 4.8097 | 4.9203 |
| 12/08/2021 | 4.9203 | 5.1331 | 4.9203 | 5.1246 |
| 12/09/2021 | 5.1416 | 5.1502 | 4.8863 | 4.9501 |
| 12/12/2021 | 4.9757 | 5.1289 | 4.9501 | 5.0182 |
| 12/13/2021 | 5.031 | 5.0523 | 4.8735 | 4.8778 |
| 12/14/2021 | 4.899 | 4.9161 | 4.6564 | 4.665 |
| 12/15/2021 | 4.6564 | 4.7756 | 4.6352 | 4.7501 |
| 12/16/2021 | 4.7543 | 4.997 | 4.2776 | 4.3202 |
| 12/19/2021 | 4.25 | 4.5117 | 4.0605 | 4.235 |
| 12/20/2021 | 4.4649 | 4.4649 | 4.1712 | 4.2989 |
| 12/21/2021 | 4.2989 | 4.3925 | 4.2074 | 4.2542 |
| 12/22/2021 | 4.2946 | 4.3329 | 4.1542 | 4.2606 |
| 12/23/2021 | 4.2989 | 4.3968 | 4.2053 | 4.3032 |
| 12/26/2021 | 4.3117 | 4.4181 | 4.2904 | 4.3244 |
| 12/27/2021 | 4.4479 | 4.7543 | 4.4479 | 4.7543 |
| 12/28/2021 | 5.0012 | 5.0012 | 4.5117 | 4.5288 |
| 12/29/2021 | 4.5458 | 4.6777 | 4.4266 | 4.4436 |
| 12/30/2021 | 4.4436 | 4.516 | 4.3798 | 4.4862 |