VBTYZ
VBT YAZILIM A.Ş.
18:10:01
29.78 ₺
-0.440 (%-1.46)
Önceki Kapanış: 30.22·
Volatilite: 2.980
Düşük₺29.32
Yüksek₺30.22
Piyasa Verileri
Spot Piyasa
A:29.78
S:29.84
Önceki haftaya göre (WoW)
-7.63%
Önceki aya göre (MoM)
+14.10%
Yılbaşından bugüne (YTD)
+75.80%
Önceki yıla göre (YoY)
+45.13%
VBTYZ: VBT YAZILIM A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,5061
KAPANIŞ 4,4795
En Düşük
DÜŞÜK 2,7304
En Yüksek
YÜKSEK 5,7929
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 11.07.2021 | 2,9198 | 2,9198 | 2,9198 | 2,9198 |
| 12.07.2021 | 2,8262 | 2,873 | 2,7304 | 2,7922 |
| 13.07.2021 | 2,79 | 3,071 | 2,7836 | 3,071 |
| 15.07.2021 | 3,2114 | 3,3774 | 3,2008 | 3,3774 |
| 18.07.2021 | 3,5328 | 3,7136 | 3,4987 | 3,7136 |
| 25.07.2021 | 3,8307 | 4,0563 | 3,4476 | 3,6881 |
| 26.07.2021 | 3,6966 | 3,9861 | 3,5455 | 3,7903 |
| 27.07.2021 | 3,8307 | 4,0818 | 3,7881 | 4,0095 |
| 28.07.2021 | 4,0244 | 4,1457 | 3,9328 | 3,9414 |
| 29.07.2021 | 3,8946 | 3,9924 | 3,7264 | 3,7434 |
| 01.08.2021 | 3,7477 | 3,8839 | 3,5881 | 3,5924 |
| 02.08.2021 | 3,5924 | 3,7456 | 3,4476 | 3,6775 |
| 03.08.2021 | 3,6924 | 4,0435 | 3,6179 | 4,0435 |
| 04.08.2021 | 4,4479 | 4,4479 | 4,4479 | 4,4479 |
| 05.08.2021 | 4,8905 | 4,8905 | 4,0031 | 4,0031 |
| 08.08.2021 | 4,1286 | 4,401 | 4,0414 | 4,401 |
| 09.08.2021 | 4,4904 | 4,8394 | 4,401 | 4,8394 |
| 10.08.2021 | 4,9076 | 5,2055 | 4,665 | 4,682 |
| 11.08.2021 | 4,8905 | 4,9799 | 4,4394 | 4,8054 |
| 12.08.2021 | 4,7628 | 4,8778 | 4,6394 | 4,6607 |
| 15.08.2021 | 4,7033 | 5,1246 | 4,5798 | 5,1246 |
| 16.08.2021 | 5,2991 | 5,6354 | 5,2396 | 5,6354 |
| 17.08.2021 | 5,3672 | 5,6992 | 5,2566 | 5,3417 |
| 18.08.2021 | 5,38 | 5,7929 | 5,1715 | 5,4736 |
| 19.08.2021 | 5,4736 | 5,6099 | 5,3843 | 5,4226 |
| 22.08.2021 | 5,4396 | 5,4864 | 5,2183 | 5,2651 |
| 23.08.2021 | 5,2906 | 5,2991 | 4,7799 | 4,7799 |
| 24.08.2021 | 4,7884 | 5,1416 | 4,55 | 4,682 |
| 25.08.2021 | 4,682 | 4,8905 | 4,4904 | 4,6096 |
| 26.08.2021 | 4,6607 | 4,7245 | 4,533 | 4,5756 |
| 30.08.2021 | 4,7628 | 5,031 | 4,7118 | 5,0097 |
| 31.08.2021 | 5,0438 | 5,4651 | 5,0225 | 5,2906 |
| 01.09.2021 | 5,2821 | 5,2864 | 4,9331 | 4,9671 |
| 02.09.2021 | 5,0225 | 5,0948 | 4,7628 | 5,014 |
| 05.09.2021 | 5,0225 | 5,0225 | 4,8394 | 4,8735 |
| 06.09.2021 | 4,865 | 4,9288 | 4,7458 | 4,7884 |
| 07.09.2021 | 4,7884 | 4,8097 | 4,6011 | 4,6096 |
| 08.09.2021 | 4,5841 | 5,0565 | 4,4862 | 4,8735 |
| 09.09.2021 | 4,8735 | 4,9544 | 4,7033 | 4,7245 |
| 12.09.2021 | 4,7628 | 4,9416 | 4,7118 | 4,7926 |
| 13.09.2021 | 4,8267 | 5,0225 | 4,8182 | 4,848 |
| 14.09.2021 | 4,7884 | 4,831 | 4,6607 | 4,6905 |
| 15.09.2021 | 4,831 | 4,9033 | 4,6905 | 4,7033 |
| 16.09.2021 | 4,6905 | 4,7245 | 4,5543 | 4,5968 |
| 19.09.2021 | 4,5713 | 4,5713 | 4,2564 | 4,2734 |
| 20.09.2021 | 4,3968 | 4,516 | 4,2776 | 4,3968 |
| 21.09.2021 | 4,4096 | 4,55 | 4,3542 | 4,3968 |
| 22.09.2021 | 4,4394 | 4,5373 | 4,3032 | 4,4223 |
| 23.09.2021 | 4,4479 | 4,5032 | 4,2287 | 4,2606 |
| 26.09.2021 | 4,2521 | 4,3117 | 3,9626 | 4,0137 |
| 27.09.2021 | 4,0478 | 4,3755 | 4,0095 | 4,1521 |
| 28.09.2021 | 4,1521 | 4,2223 | 3,9626 | 4,0137 |
| 29.09.2021 | 4,1925 | 4,4138 | 4,1925 | 4,4138 |
| 30.09.2021 | 4,8522 | 4,8522 | 4,4309 | 4,4564 |
| 03.10.2021 | 4,3968 | 4,4904 | 4,2649 | 4,2946 |
| 04.10.2021 | 4,4266 | 4,6607 | 4,4096 | 4,4692 |
| 05.10.2021 | 4,4394 | 4,4394 | 4,3074 | 4,3415 |
| 06.10.2021 | 4,4138 | 4,6479 | 4,3329 | 4,5373 |
| 07.10.2021 | 4,5288 | 4,533 | 4,4309 | 4,4309 |
| 10.10.2021 | 4,533 | 4,5883 | 4,4223 | 4,4394 |
| 11.10.2021 | 4,4053 | 4,5458 | 4,3628 | 4,4734 |
| 12.10.2021 | 4,4734 | 4,5373 | 4,384 | 4,3925 |
| 13.10.2021 | 4,3713 | 4,4862 | 4,3202 | 4,3883 |
| 14.10.2021 | 4,4394 | 4,8267 | 4,4053 | 4,4777 |
| 17.10.2021 | 4,4777 | 4,5926 | 4,4309 | 4,4904 |
| 18.10.2021 | 4,533 | 4,533 | 4,4351 | 4,4521 |
| 19.10.2021 | 4,4734 | 4,4734 | 4,367 | 4,367 |
| 20.10.2021 | 4,367 | 4,3968 | 4,2138 | 4,3202 |
| 21.10.2021 | 4,3457 | 4,4436 | 4,2989 | 4,367 |
| 24.10.2021 | 4,5756 | 4,5841 | 4,4223 | 4,4479 |
| 25.10.2021 | 4,4692 | 4,4904 | 4,3755 | 4,384 |
| 26.10.2021 | 4,4053 | 4,4181 | 4,3457 | 4,3628 |
| 27.10.2021 | 4,3457 | 4,4649 | 4,3457 | 4,4053 |
| 31.10.2021 | 4,4053 | 4,6777 | 4,3968 | 4,4394 |
| 01.11.2021 | 4,4564 | 4,5117 | 4,4351 | 4,4436 |
| 02.11.2021 | 4,5543 | 4,5968 | 4,3287 | 4,4564 |
| 03.11.2021 | 4,4649 | 4,533 | 4,4521 | 4,4947 |
| 04.11.2021 | 4,5075 | 4,5373 | 4,4223 | 4,4819 |
| 07.11.2021 | 4,4904 | 4,6394 | 4,4819 | 4,6394 |
| 08.11.2021 | 4,5968 | 4,5968 | 4,3329 | 4,3457 |
| 09.11.2021 | 4,3457 | 4,3883 | 4,2564 | 4,3202 |
| 10.11.2021 | 4,3202 | 4,3755 | 4,2564 | 4,2776 |
| 11.11.2021 | 4,4309 | 4,5415 | 4,3244 | 4,3415 |
| 14.11.2021 | 4,3628 | 4,3925 | 4,3202 | 4,3244 |
| 15.11.2021 | 4,3457 | 4,3585 | 4,2606 | 4,2861 |
| 16.11.2021 | 4,2989 | 4,3415 | 4,2606 | 4,2861 |
| 17.11.2021 | 4,2861 | 4,3244 | 4,2159 | 4,2819 |
| 18.11.2021 | 4,2819 | 4,3542 | 4,2521 | 4,3117 |
| 21.11.2021 | 4,3415 | 4,5841 | 4,2989 | 4,4649 |
| 22.11.2021 | 4,4862 | 4,4947 | 4,2691 | 4,3713 |
| 23.11.2021 | 4,3755 | 4,4309 | 4,3457 | 4,3457 |
| 24.11.2021 | 4,3628 | 4,5117 | 4,3415 | 4,4309 |
| 25.11.2021 | 4,3968 | 4,7884 | 4,3287 | 4,5032 |
| 28.11.2021 | 4,5458 | 4,9501 | 4,5458 | 4,9501 |
| 29.11.2021 | 4,9757 | 5,3204 | 4,6522 | 5,0736 |
| 30.11.2021 | 5,1119 | 5,3417 | 4,9927 | 5,0055 |
| 01.12.2021 | 5,014 | 5,0948 | 4,9246 | 4,9501 |
| 02.12.2021 | 4,9671 | 5,0438 | 4,8948 | 4,9714 |
| 05.12.2021 | 4,9714 | 4,9799 | 4,8139 | 4,8522 |
| 06.12.2021 | 4,865 | 4,9799 | 4,831 | 4,8863 |
| 07.12.2021 | 4,9076 | 5,0055 | 4,8097 | 4,9203 |
| 08.12.2021 | 4,9203 | 5,1331 | 4,9203 | 5,1246 |
| 09.12.2021 | 5,1416 | 5,1502 | 4,8863 | 4,9501 |
| 12.12.2021 | 4,9757 | 5,1289 | 4,9501 | 5,0182 |
| 13.12.2021 | 5,031 | 5,0523 | 4,8735 | 4,8778 |
| 14.12.2021 | 4,899 | 4,9161 | 4,6564 | 4,665 |
| 15.12.2021 | 4,6564 | 4,7756 | 4,6352 | 4,7501 |
| 16.12.2021 | 4,7543 | 4,997 | 4,2776 | 4,3202 |
| 19.12.2021 | 4,25 | 4,5117 | 4,0605 | 4,235 |
| 20.12.2021 | 4,4649 | 4,4649 | 4,1712 | 4,2989 |
| 21.12.2021 | 4,2989 | 4,3925 | 4,2074 | 4,2542 |
| 22.12.2021 | 4,2946 | 4,3329 | 4,1542 | 4,2606 |
| 23.12.2021 | 4,2989 | 4,3968 | 4,2053 | 4,3032 |
| 26.12.2021 | 4,3117 | 4,4181 | 4,2904 | 4,3244 |
| 27.12.2021 | 4,4479 | 4,7543 | 4,4479 | 4,7543 |
| 28.12.2021 | 5,0012 | 5,0012 | 4,5117 | 4,5288 |
| 29.12.2021 | 4,5458 | 4,6777 | 4,4266 | 4,4436 |
| 30.12.2021 | 4,4436 | 4,516 | 4,3798 | 4,4862 |