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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.4214
CLOSE 6.4404
Low
LOW 4.2564
High
HIGH 17.2768
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 4.4904 | 4.9331 | 4.4777 | 4.7118 |
| 01/03/2022 | 4.7075 | 4.7884 | 4.6394 | 4.6564 |
| 01/04/2022 | 4.8182 | 4.9884 | 4.7628 | 4.7714 |
| 01/05/2022 | 4.699 | 4.7841 | 4.6905 | 4.7075 |
| 01/06/2022 | 4.7288 | 4.7458 | 4.6352 | 4.682 |
| 01/09/2022 | 4.7033 | 4.7203 | 4.6564 | 4.6607 |
| 01/10/2022 | 4.665 | 4.6862 | 4.5628 | 4.5713 |
| 01/11/2022 | 4.5756 | 4.6777 | 4.5415 | 4.6266 |
| 01/12/2022 | 4.7203 | 4.7841 | 4.5713 | 4.5713 |
| 01/13/2022 | 4.5756 | 4.6224 | 4.5373 | 4.5756 |
| 01/16/2022 | 4.5968 | 4.6309 | 4.5585 | 4.5628 |
| 01/17/2022 | 4.5628 | 4.5713 | 4.3415 | 4.3542 |
| 01/18/2022 | 4.3628 | 4.5117 | 4.2564 | 4.4692 |
| 01/19/2022 | 4.831 | 4.9161 | 4.7118 | 4.7756 |
| 01/20/2022 | 4.7714 | 4.8054 | 4.6777 | 4.7033 |
| 01/23/2022 | 4.733 | 4.733 | 4.4819 | 4.5245 |
| 01/24/2022 | 4.5415 | 4.7799 | 4.4436 | 4.6224 |
| 01/25/2022 | 4.6352 | 5.0693 | 4.6054 | 4.9884 |
| 01/26/2022 | 4.8735 | 5.4864 | 4.8267 | 5.4864 |
| 01/27/2022 | 5.8099 | 5.8312 | 5.3332 | 5.6311 |
| 01/30/2022 | 5.6226 | 6.193 | 5.4524 | 6.193 |
| 01/31/2022 | 6.193 | 6.691 | 5.9418 | 6.0568 |
| 02/01/2022 | 6.0525 | 6.6612 | 6.01 | 6.6612 |
| 02/02/2022 | 6.5462 | 6.874 | 6.3717 | 6.4186 |
| 02/03/2022 | 6.4654 | 6.8102 | 6.2228 | 6.4824 |
| 02/06/2022 | 6.5335 | 6.5675 | 6.0525 | 6.0908 |
| 02/07/2022 | 6.1036 | 6.2526 | 5.5886 | 5.8227 |
| 02/08/2022 | 5.8227 | 6.044 | 5.7801 | 5.8525 |
| 02/09/2022 | 5.861 | 5.9972 | 5.6354 | 5.7035 |
| 02/10/2022 | 5.6992 | 5.746 | 5.5375 | 5.6524 |
| 02/13/2022 | 5.5716 | 5.5758 | 5.2949 | 5.4481 |
| 02/14/2022 | 5.4864 | 5.695 | 5.4141 | 5.4396 |
| 02/15/2022 | 5.397 | 5.5758 | 5.397 | 5.4141 |
| 02/16/2022 | 5.4226 | 5.4907 | 5.2183 | 5.2353 |
| 02/17/2022 | 5.3843 | 5.4311 | 5.0821 | 5.1459 |
| 02/20/2022 | 5.2012 | 5.3928 | 5.1161 | 5.2183 |
| 02/21/2022 | 5.0225 | 5.214 | 4.9799 | 5.0991 |
| 02/22/2022 | 5.1246 | 5.1927 | 4.9671 | 5.0055 |
| 02/23/2022 | 4.5075 | 4.699 | 4.5075 | 4.5075 |
| 02/24/2022 | 4.5075 | 4.7628 | 4.3968 | 4.7075 |
| 02/27/2022 | 4.6011 | 4.8522 | 4.5968 | 4.7118 |
| 02/28/2022 | 4.7543 | 4.8352 | 4.6734 | 4.716 |
| 03/01/2022 | 4.7245 | 4.7416 | 4.6054 | 4.6309 |
| 03/02/2022 | 4.6777 | 4.682 | 4.6054 | 4.6054 |
| 03/03/2022 | 4.6352 | 4.6352 | 4.4989 | 4.516 |
| 03/06/2022 | 4.516 | 4.7458 | 4.5032 | 4.5415 |
| 03/07/2022 | 4.5288 | 4.6352 | 4.5117 | 4.5628 |
| 03/08/2022 | 4.5841 | 4.7458 | 4.5756 | 4.6309 |
| 03/09/2022 | 4.682 | 4.6905 | 4.533 | 4.533 |
| 03/10/2022 | 4.5756 | 4.6096 | 4.533 | 4.5543 |
| 03/13/2022 | 4.567 | 4.7033 | 4.5628 | 4.699 |
| 03/14/2022 | 4.8522 | 4.997 | 4.7288 | 4.7288 |
| 03/15/2022 | 4.7458 | 4.8352 | 4.5117 | 4.6607 |
| 03/16/2022 | 4.7033 | 4.7245 | 4.6139 | 4.6777 |
| 03/17/2022 | 4.6777 | 5.1416 | 4.6607 | 5.0225 |
| 03/20/2022 | 5.0948 | 5.2864 | 4.9629 | 5.1204 |
| 03/21/2022 | 5.1289 | 5.1502 | 4.9799 | 5.0906 |
| 03/22/2022 | 5.0991 | 5.3545 | 5.0608 | 5.1885 |
| 03/23/2022 | 5.2353 | 5.2906 | 5.1034 | 5.1076 |
| 03/24/2022 | 5.1204 | 5.1331 | 5.0055 | 5.0395 |
| 03/27/2022 | 5.0395 | 5.1119 | 4.9799 | 5.0225 |
| 03/28/2022 | 5.0225 | 5.0991 | 4.9714 | 4.997 |
| 03/29/2022 | 4.997 | 5.0225 | 4.9076 | 4.9331 |
| 03/30/2022 | 4.9331 | 5.0012 | 4.9033 | 4.9076 |
| 03/31/2022 | 4.9033 | 5.0012 | 4.8948 | 4.9544 |
| 04/03/2022 | 4.9714 | 5.0778 | 4.9586 | 4.9927 |
| 04/04/2022 | 4.997 | 5.1034 | 4.9416 | 4.9927 |
| 04/05/2022 | 4.9927 | 5.0608 | 4.9714 | 4.9842 |
| 04/06/2022 | 4.9842 | 5.0693 | 4.9714 | 5.014 |
| 04/07/2022 | 5.0225 | 5.0948 | 4.9842 | 5.0055 |
| 04/10/2022 | 5.0055 | 5.0395 | 4.9714 | 4.9757 |
| 04/11/2022 | 4.9757 | 4.9757 | 4.7926 | 4.8778 |
| 04/12/2022 | 4.8437 | 4.9629 | 4.733 | 4.8139 |
| 04/13/2022 | 4.8139 | 4.9118 | 4.8139 | 4.8778 |
| 04/14/2022 | 4.9033 | 4.9629 | 4.8778 | 4.9246 |
| 04/17/2022 | 4.9501 | 5.0608 | 4.9288 | 4.9629 |
| 04/18/2022 | 5.0267 | 5.0863 | 4.8607 | 4.9757 |
| 04/19/2022 | 5.014 | 5.1076 | 4.9246 | 5.0097 |
| 04/20/2022 | 5.065 | 5.0863 | 5.0182 | 5.0523 |
| 04/21/2022 | 5.048 | 5.2566 | 4.8948 | 4.9288 |
| 04/24/2022 | 4.8948 | 4.9033 | 4.7884 | 4.8097 |
| 04/25/2022 | 4.8139 | 4.8735 | 4.699 | 4.699 |
| 04/26/2022 | 4.699 | 4.7586 | 4.6139 | 4.7288 |
| 04/27/2022 | 4.7501 | 4.8394 | 4.733 | 4.8139 |
| 04/28/2022 | 4.8139 | 4.8565 | 4.7714 | 4.8352 |
| 05/04/2022 | 4.8565 | 4.9586 | 4.8522 | 4.8863 |
| 05/05/2022 | 4.8437 | 5.031 | 4.7884 | 4.9757 |
| 05/08/2022 | 5.0565 | 5.1034 | 4.8692 | 4.8735 |
| 05/09/2022 | 4.882 | 4.9076 | 4.8182 | 4.8267 |
| 05/10/2022 | 4.8352 | 4.8607 | 4.6777 | 4.7543 |
| 05/11/2022 | 4.6862 | 4.7203 | 4.5968 | 4.6054 |
| 05/12/2022 | 4.6394 | 4.7373 | 4.6266 | 4.7373 |
| 05/15/2022 | 4.7628 | 4.7756 | 4.6607 | 4.6905 |
| 05/16/2022 | 4.7075 | 4.9331 | 4.6734 | 4.831 |
| 05/17/2022 | 4.8352 | 4.9501 | 4.7586 | 4.865 |
| 05/19/2022 | 4.8778 | 4.9586 | 4.8522 | 4.9331 |
| 05/22/2022 | 4.9586 | 5.0182 | 4.8394 | 4.8522 |
| 05/23/2022 | 4.9076 | 4.9288 | 4.8394 | 4.848 |
| 05/24/2022 | 4.9176 | 4.9959 | 4.8697 | 4.8697 |
| 05/25/2022 | 4.8784 | 4.8871 | 4.8088 | 4.8262 |
| 05/26/2022 | 4.8697 | 5.0264 | 4.8523 | 4.9045 |
| 05/29/2022 | 4.9611 | 5.0568 | 4.9176 | 4.9655 |
| 05/30/2022 | 5.0003 | 5.0177 | 4.8958 | 4.9132 |
| 05/31/2022 | 4.9176 | 4.9829 | 4.9045 | 4.9176 |
| 06/01/2022 | 4.9219 | 4.9568 | 4.8349 | 4.8567 |
| 06/02/2022 | 4.8523 | 4.9219 | 4.8436 | 4.8654 |
| 06/05/2022 | 4.8741 | 4.9132 | 4.8436 | 4.8567 |
| 06/06/2022 | 4.8567 | 5.083 | 4.8349 | 4.948 |
| 06/07/2022 | 4.948 | 5.0307 | 4.7653 | 4.7827 |
| 06/08/2022 | 4.7827 | 4.8654 | 4.7174 | 4.7696 |
| 06/09/2022 | 4.7696 | 4.7914 | 4.7087 | 4.7261 |
| 06/12/2022 | 4.6782 | 4.8001 | 4.6782 | 4.7392 |
| 06/13/2022 | 4.787 | 5.0612 | 4.7609 | 4.9524 |
| 06/14/2022 | 5.009 | 5.022 | 4.8132 | 4.8654 |
| 06/15/2022 | 4.8697 | 4.9176 | 4.7348 | 4.7609 |
| 06/16/2022 | 4.7696 | 4.848 | 4.7479 | 4.8262 |
| 06/19/2022 | 4.8262 | 4.9002 | 4.7957 | 4.8349 |
| 06/20/2022 | 4.8523 | 4.9089 | 4.8349 | 4.8697 |
| 06/21/2022 | 4.8697 | 4.9219 | 4.8393 | 4.8393 |
| 06/22/2022 | 4.848 | 5.0525 | 4.8436 | 4.9829 |
| 06/23/2022 | 5.0264 | 5.0525 | 4.9132 | 4.9394 |
| 06/26/2022 | 4.8523 | 5.331 | 4.8393 | 5.1613 |
| 06/27/2022 | 5.2179 | 5.318 | 5.022 | 5.0699 |
| 06/28/2022 | 5.0786 | 5.1134 | 4.8523 | 4.8567 |
| 06/29/2022 | 4.8567 | 4.9045 | 4.7696 | 4.9002 |
| 06/30/2022 | 5.0046 | 5.0177 | 4.8523 | 4.8784 |
| 07/03/2022 | 4.8784 | 4.9785 | 4.8654 | 4.9306 |
| 07/04/2022 | 4.9306 | 5.0699 | 4.8741 | 5.0046 |
| 07/05/2022 | 5.0482 | 5.1656 | 4.9916 | 5.1656 |
| 07/06/2022 | 5.1961 | 5.4398 | 5.1352 | 5.2353 |
| 07/07/2022 | 5.4398 | 5.5399 | 5.2353 | 5.2744 |
| 07/12/2022 | 5.3006 | 5.3832 | 5.2048 | 5.3397 |
| 07/13/2022 | 5.3397 | 5.4529 | 5.2396 | 5.3484 |
| 07/17/2022 | 5.3963 | 5.4224 | 5.3006 | 5.3136 |
| 07/18/2022 | 5.3136 | 5.5007 | 5.2614 | 5.4398 |
| 07/19/2022 | 5.5486 | 5.5965 | 5.4311 | 5.5443 |
| 07/20/2022 | 5.5791 | 5.6966 | 5.4833 | 5.5704 |
| 07/21/2022 | 5.5921 | 5.7183 | 5.5747 | 5.6182 |
| 07/24/2022 | 5.6313 | 5.8228 | 5.6226 | 5.6792 |
| 07/25/2022 | 5.727 | 5.7488 | 5.4703 | 5.5399 |
| 07/26/2022 | 5.5138 | 5.5486 | 5.4616 | 5.5486 |
| 07/27/2022 | 5.5747 | 5.7357 | 5.5486 | 5.653 |
| 07/28/2022 | 5.6574 | 5.6705 | 5.3963 | 5.6574 |
| 07/31/2022 | 5.6792 | 5.7401 | 5.6182 | 5.6748 |
| 08/01/2022 | 5.6661 | 5.6792 | 5.5921 | 5.6313 |
| 08/02/2022 | 5.6487 | 5.6618 | 5.6095 | 5.6313 |
| 08/03/2022 | 5.64 | 5.7357 | 5.6052 | 5.6748 |
| 08/04/2022 | 5.6792 | 6.0491 | 5.6792 | 5.9142 |
| 08/07/2022 | 5.962 | 6.0665 | 5.9142 | 6.0012 |
| 08/08/2022 | 6.0186 | 6.0447 | 5.8794 | 6.0056 |
| 08/09/2022 | 6.0012 | 6.0273 | 5.8924 | 5.9751 |
| 08/10/2022 | 5.9751 | 6.0882 | 5.9185 | 5.9794 |
| 08/11/2022 | 5.9838 | 6.0665 | 5.9142 | 5.9794 |
| 08/14/2022 | 6.0056 | 6.0839 | 5.9403 | 5.9925 |
| 08/15/2022 | 6.0143 | 6.11 | 5.7532 | 5.8968 |
| 08/16/2022 | 5.8794 | 5.9316 | 5.7836 | 5.875 |
| 08/17/2022 | 5.8968 | 5.8968 | 5.8097 | 5.875 |
| 08/18/2022 | 5.875 | 5.9229 | 5.8184 | 5.875 |
| 08/21/2022 | 5.875 | 5.875 | 5.788 | 5.8228 |
| 08/22/2022 | 5.8228 | 5.8663 | 5.7706 | 5.7836 |
| 08/23/2022 | 5.788 | 5.7967 | 5.6008 | 5.6574 |
| 08/24/2022 | 5.6574 | 5.7009 | 5.6356 | 5.6618 |
| 08/25/2022 | 5.6661 | 5.6966 | 5.5878 | 5.5921 |
| 08/28/2022 | 5.5791 | 5.5791 | 5.4398 | 5.4659 |
| 08/30/2022 | 5.4659 | 5.5791 | 5.4442 | 5.4877 |
| 08/31/2022 | 5.4877 | 5.6139 | 5.4833 | 5.5268 |
| 09/01/2022 | 5.5704 | 5.653 | 5.5094 | 5.5921 |
| 09/04/2022 | 5.6356 | 5.6356 | 5.5486 | 5.6008 |
| 09/05/2022 | 5.6095 | 5.6356 | 5.4833 | 5.6095 |
| 09/06/2022 | 5.6574 | 5.7749 | 5.6139 | 5.6269 |
| 09/07/2022 | 5.6574 | 5.7009 | 5.5834 | 5.5921 |
| 09/08/2022 | 5.6356 | 5.6792 | 5.5921 | 5.6139 |
| 09/11/2022 | 5.6139 | 5.7227 | 5.566 | 5.6226 |
| 09/12/2022 | 5.6705 | 5.9577 | 5.5834 | 5.6574 |
| 09/13/2022 | 5.6574 | 5.7575 | 5.5747 | 5.6879 |
| 09/14/2022 | 5.6879 | 5.8445 | 5.6574 | 5.7662 |
| 09/15/2022 | 5.8184 | 5.8402 | 5.6922 | 5.7053 |
| 09/18/2022 | 5.7227 | 5.8924 | 5.6792 | 5.8271 |
| 09/19/2022 | 5.8532 | 6.2623 | 5.8097 | 5.8619 |
| 09/20/2022 | 5.875 | 5.9359 | 5.8271 | 5.8489 |
| 09/21/2022 | 5.9533 | 6.2406 | 5.9533 | 6.0491 |
| 09/22/2022 | 6.0926 | 6.2144 | 5.9794 | 6.0012 |
| 09/25/2022 | 6.0491 | 6.1492 | 5.9403 | 5.949 |
| 09/26/2022 | 5.9838 | 6.0012 | 5.8576 | 5.9011 |
| 09/27/2022 | 5.8968 | 5.962 | 5.6792 | 5.801 |
| 09/28/2022 | 5.801 | 6.0056 | 5.7749 | 5.9316 |
| 09/29/2022 | 5.9794 | 5.9838 | 5.7749 | 5.8402 |
| 10/02/2022 | 5.8532 | 5.9359 | 5.8271 | 5.8924 |
| 10/03/2022 | 5.9142 | 6.0404 | 5.875 | 5.9664 |
| 10/04/2022 | 6.0143 | 6.258 | 5.9838 | 6.1448 |
| 10/05/2022 | 6.1318 | 6.2232 | 6.0404 | 6.0926 |
| 10/06/2022 | 6.0926 | 6.3015 | 6.0273 | 6.258 |
| 10/09/2022 | 6.3145 | 6.6366 | 6.3145 | 6.5321 |
| 10/10/2022 | 6.5495 | 6.6322 | 6.4233 | 6.4756 |
| 10/11/2022 | 6.4756 | 6.7062 | 6.3798 | 6.5278 |
| 10/12/2022 | 6.6366 | 7.05 | 6.5234 | 6.9368 |
| 10/13/2022 | 6.9934 | 7.1588 | 6.7889 | 7.1153 |
| 10/16/2022 | 7.1588 | 7.4765 | 7.05 | 7.4547 |
| 10/17/2022 | 7.4547 | 7.4895 | 7.1632 | 7.211 |
| 10/18/2022 | 7.2197 | 7.5679 | 7.211 | 7.4634 |
| 10/19/2022 | 7.4634 | 7.5026 | 7.2894 | 7.4025 |
| 10/20/2022 | 7.4025 | 8.1423 | 7.3111 | 8.1423 |
| 10/23/2022 | 8.3991 | 8.46 | 7.829 | 8.3773 |
| 10/24/2022 | 8.4165 | 8.5906 | 7.9987 | 8.2119 |
| 10/25/2022 | 8.2119 | 8.6384 | 8.064 | 8.4861 |
| 10/26/2022 | 8.4992 | 8.5122 | 8.2294 | 8.2685 |
| 10/27/2022 | 8.2685 | 8.2859 | 8.0596 | 8.1684 |
| 10/30/2022 | 8.1597 | 8.1684 | 7.8333 | 7.8507 |
| 10/31/2022 | 7.8507 | 7.9247 | 7.7724 | 7.8986 |
| 11/01/2022 | 7.9291 | 7.99 | 7.7463 | 7.9465 |
| 11/02/2022 | 7.9291 | 7.9856 | 7.7942 | 7.9856 |
| 11/03/2022 | 7.9813 | 8.2598 | 7.9508 | 8.2337 |
| 11/06/2022 | 8.3773 | 9.0562 | 8.3425 | 8.7168 |
| 11/07/2022 | 8.7037 | 8.708 | 8.2685 | 8.3773 |
| 11/08/2022 | 8.3425 | 8.3425 | 7.9291 | 8.0727 |
| 11/09/2022 | 8.0727 | 8.4644 | 8.0118 | 8.4513 |
| 11/10/2022 | 8.4556 | 8.5906 | 8.2729 | 8.312 |
| 11/13/2022 | 8.3077 | 9.0083 | 8.1641 | 8.9213 |
| 11/14/2022 | 8.9213 | 9.2738 | 8.6384 | 9.1432 |
| 11/15/2022 | 9.1389 | 10.0571 | 8.93 | 10.0571 |
| 11/16/2022 | 10.0963 | 10.1833 | 9.5915 | 9.7351 |
| 11/17/2022 | 9.7351 | 10.7056 | 9.6916 | 10.7056 |
| 11/20/2022 | 10.662 | 11.5542 | 10.2486 | 11.0972 |
| 11/21/2022 | 11.0972 | 11.4562 | 10.5445 | 10.9667 |
| 11/22/2022 | 10.7273 | 12.0546 | 10.662 | 12.0438 |
| 11/23/2022 | 11.9567 | 12.8162 | 11.7282 | 12.4028 |
| 11/24/2022 | 12.3484 | 12.9468 | 11.1625 | 11.6412 |
| 11/27/2022 | 11.6086 | 12.3593 | 10.9993 | 12.1634 |
| 11/28/2022 | 12.1634 | 13.3711 | 11.8479 | 13.3711 |
| 11/29/2022 | 13.5234 | 14.5461 | 13.0882 | 14.3611 |
| 11/30/2022 | 14.4264 | 15.003 | 14.2306 | 14.285 |
| 12/01/2022 | 15.7102 | 15.7102 | 15.1444 | 15.7102 |
| 12/04/2022 | 15.9604 | 17.2768 | 15.275 | 16.6023 |
| 12/05/2022 | 16.6023 | 16.9505 | 16.0257 | 16.3194 |
| 12/06/2022 | 16.1018 | 16.3086 | 14.6875 | 14.6875 |
| 12/07/2022 | 13.2188 | 13.2188 | 13.2188 | 13.2188 |
| 12/08/2022 | 11.9023 | 13.0338 | 11.9023 | 12.109 |
| 12/11/2022 | 12.3919 | 12.7183 | 12.109 | 12.5116 |
| 12/12/2022 | 12.4137 | 12.4137 | 11.8914 | 11.935 |
| 12/13/2022 | 11.9241 | 11.9241 | 11.1407 | 11.3039 |
| 12/14/2022 | 10.9014 | 12.0438 | 10.8905 | 11.75 |
| 12/15/2022 | 12.1743 | 12.2613 | 11.5324 | 11.7282 |
| 12/18/2022 | 11.75 | 11.8914 | 11.5106 | 11.5324 |
| 12/19/2022 | 11.6194 | 11.9241 | 11.0428 | 11.565 |
| 12/20/2022 | 11.565 | 11.7174 | 11.4454 | 11.5215 |
| 12/21/2022 | 11.5868 | 11.7065 | 11.4454 | 11.5868 |
| 12/22/2022 | 11.5868 | 11.5977 | 11.3148 | 11.5759 |
| 12/25/2022 | 11.6412 | 12.468 | 11.5215 | 12.3701 |
| 12/26/2022 | 12.381 | 12.381 | 11.6847 | 12.1526 |
| 12/27/2022 | 12.0546 | 12.0546 | 11.5324 | 11.9458 |
| 12/28/2022 | 11.935 | 11.9458 | 11.5215 | 11.935 |
| 12/29/2022 | 12.5877 | 12.7292 | 12.0764 | 12.5333 |