VBTYZ
VBT YAZILIM A.Ş.
15:49:07
29.86 ₺
-0.360 (%-1.19)
Önceki Kapanış: 30.22·
Volatilite: 2.980
Düşük₺29.32
Yüksek₺30.22
Piyasa Verileri
Spot Piyasa
A:29.88
S:29.92
Önceki haftaya göre (WoW)
-7.38%
Önceki aya göre (MoM)
+14.41%
Yılbaşından bugüne (YTD)
+76.27%
Önceki yıla göre (YoY)
+45.52%
VBTYZ: VBT YAZILIM A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,4214
KAPANIŞ 6,4404
En Düşük
DÜŞÜK 4,2564
En Yüksek
YÜKSEK 17,2768
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 4,4904 | 4,9331 | 4,4777 | 4,7118 |
| 03.01.2022 | 4,7075 | 4,7884 | 4,6394 | 4,6564 |
| 04.01.2022 | 4,8182 | 4,9884 | 4,7628 | 4,7714 |
| 05.01.2022 | 4,699 | 4,7841 | 4,6905 | 4,7075 |
| 06.01.2022 | 4,7288 | 4,7458 | 4,6352 | 4,682 |
| 09.01.2022 | 4,7033 | 4,7203 | 4,6564 | 4,6607 |
| 10.01.2022 | 4,665 | 4,6862 | 4,5628 | 4,5713 |
| 11.01.2022 | 4,5756 | 4,6777 | 4,5415 | 4,6266 |
| 12.01.2022 | 4,7203 | 4,7841 | 4,5713 | 4,5713 |
| 13.01.2022 | 4,5756 | 4,6224 | 4,5373 | 4,5756 |
| 16.01.2022 | 4,5968 | 4,6309 | 4,5585 | 4,5628 |
| 17.01.2022 | 4,5628 | 4,5713 | 4,3415 | 4,3542 |
| 18.01.2022 | 4,3628 | 4,5117 | 4,2564 | 4,4692 |
| 19.01.2022 | 4,831 | 4,9161 | 4,7118 | 4,7756 |
| 20.01.2022 | 4,7714 | 4,8054 | 4,6777 | 4,7033 |
| 23.01.2022 | 4,733 | 4,733 | 4,4819 | 4,5245 |
| 24.01.2022 | 4,5415 | 4,7799 | 4,4436 | 4,6224 |
| 25.01.2022 | 4,6352 | 5,0693 | 4,6054 | 4,9884 |
| 26.01.2022 | 4,8735 | 5,4864 | 4,8267 | 5,4864 |
| 27.01.2022 | 5,8099 | 5,8312 | 5,3332 | 5,6311 |
| 30.01.2022 | 5,6226 | 6,193 | 5,4524 | 6,193 |
| 31.01.2022 | 6,193 | 6,691 | 5,9418 | 6,0568 |
| 01.02.2022 | 6,0525 | 6,6612 | 6,01 | 6,6612 |
| 02.02.2022 | 6,5462 | 6,874 | 6,3717 | 6,4186 |
| 03.02.2022 | 6,4654 | 6,8102 | 6,2228 | 6,4824 |
| 06.02.2022 | 6,5335 | 6,5675 | 6,0525 | 6,0908 |
| 07.02.2022 | 6,1036 | 6,2526 | 5,5886 | 5,8227 |
| 08.02.2022 | 5,8227 | 6,044 | 5,7801 | 5,8525 |
| 09.02.2022 | 5,861 | 5,9972 | 5,6354 | 5,7035 |
| 10.02.2022 | 5,6992 | 5,746 | 5,5375 | 5,6524 |
| 13.02.2022 | 5,5716 | 5,5758 | 5,2949 | 5,4481 |
| 14.02.2022 | 5,4864 | 5,695 | 5,4141 | 5,4396 |
| 15.02.2022 | 5,397 | 5,5758 | 5,397 | 5,4141 |
| 16.02.2022 | 5,4226 | 5,4907 | 5,2183 | 5,2353 |
| 17.02.2022 | 5,3843 | 5,4311 | 5,0821 | 5,1459 |
| 20.02.2022 | 5,2012 | 5,3928 | 5,1161 | 5,2183 |
| 21.02.2022 | 5,0225 | 5,214 | 4,9799 | 5,0991 |
| 22.02.2022 | 5,1246 | 5,1927 | 4,9671 | 5,0055 |
| 23.02.2022 | 4,5075 | 4,699 | 4,5075 | 4,5075 |
| 24.02.2022 | 4,5075 | 4,7628 | 4,3968 | 4,7075 |
| 27.02.2022 | 4,6011 | 4,8522 | 4,5968 | 4,7118 |
| 28.02.2022 | 4,7543 | 4,8352 | 4,6734 | 4,716 |
| 01.03.2022 | 4,7245 | 4,7416 | 4,6054 | 4,6309 |
| 02.03.2022 | 4,6777 | 4,682 | 4,6054 | 4,6054 |
| 03.03.2022 | 4,6352 | 4,6352 | 4,4989 | 4,516 |
| 06.03.2022 | 4,516 | 4,7458 | 4,5032 | 4,5415 |
| 07.03.2022 | 4,5288 | 4,6352 | 4,5117 | 4,5628 |
| 08.03.2022 | 4,5841 | 4,7458 | 4,5756 | 4,6309 |
| 09.03.2022 | 4,682 | 4,6905 | 4,533 | 4,533 |
| 10.03.2022 | 4,5756 | 4,6096 | 4,533 | 4,5543 |
| 13.03.2022 | 4,567 | 4,7033 | 4,5628 | 4,699 |
| 14.03.2022 | 4,8522 | 4,997 | 4,7288 | 4,7288 |
| 15.03.2022 | 4,7458 | 4,8352 | 4,5117 | 4,6607 |
| 16.03.2022 | 4,7033 | 4,7245 | 4,6139 | 4,6777 |
| 17.03.2022 | 4,6777 | 5,1416 | 4,6607 | 5,0225 |
| 20.03.2022 | 5,0948 | 5,2864 | 4,9629 | 5,1204 |
| 21.03.2022 | 5,1289 | 5,1502 | 4,9799 | 5,0906 |
| 22.03.2022 | 5,0991 | 5,3545 | 5,0608 | 5,1885 |
| 23.03.2022 | 5,2353 | 5,2906 | 5,1034 | 5,1076 |
| 24.03.2022 | 5,1204 | 5,1331 | 5,0055 | 5,0395 |
| 27.03.2022 | 5,0395 | 5,1119 | 4,9799 | 5,0225 |
| 28.03.2022 | 5,0225 | 5,0991 | 4,9714 | 4,997 |
| 29.03.2022 | 4,997 | 5,0225 | 4,9076 | 4,9331 |
| 30.03.2022 | 4,9331 | 5,0012 | 4,9033 | 4,9076 |
| 31.03.2022 | 4,9033 | 5,0012 | 4,8948 | 4,9544 |
| 03.04.2022 | 4,9714 | 5,0778 | 4,9586 | 4,9927 |
| 04.04.2022 | 4,997 | 5,1034 | 4,9416 | 4,9927 |
| 05.04.2022 | 4,9927 | 5,0608 | 4,9714 | 4,9842 |
| 06.04.2022 | 4,9842 | 5,0693 | 4,9714 | 5,014 |
| 07.04.2022 | 5,0225 | 5,0948 | 4,9842 | 5,0055 |
| 10.04.2022 | 5,0055 | 5,0395 | 4,9714 | 4,9757 |
| 11.04.2022 | 4,9757 | 4,9757 | 4,7926 | 4,8778 |
| 12.04.2022 | 4,8437 | 4,9629 | 4,733 | 4,8139 |
| 13.04.2022 | 4,8139 | 4,9118 | 4,8139 | 4,8778 |
| 14.04.2022 | 4,9033 | 4,9629 | 4,8778 | 4,9246 |
| 17.04.2022 | 4,9501 | 5,0608 | 4,9288 | 4,9629 |
| 18.04.2022 | 5,0267 | 5,0863 | 4,8607 | 4,9757 |
| 19.04.2022 | 5,014 | 5,1076 | 4,9246 | 5,0097 |
| 20.04.2022 | 5,065 | 5,0863 | 5,0182 | 5,0523 |
| 21.04.2022 | 5,048 | 5,2566 | 4,8948 | 4,9288 |
| 24.04.2022 | 4,8948 | 4,9033 | 4,7884 | 4,8097 |
| 25.04.2022 | 4,8139 | 4,8735 | 4,699 | 4,699 |
| 26.04.2022 | 4,699 | 4,7586 | 4,6139 | 4,7288 |
| 27.04.2022 | 4,7501 | 4,8394 | 4,733 | 4,8139 |
| 28.04.2022 | 4,8139 | 4,8565 | 4,7714 | 4,8352 |
| 04.05.2022 | 4,8565 | 4,9586 | 4,8522 | 4,8863 |
| 05.05.2022 | 4,8437 | 5,031 | 4,7884 | 4,9757 |
| 08.05.2022 | 5,0565 | 5,1034 | 4,8692 | 4,8735 |
| 09.05.2022 | 4,882 | 4,9076 | 4,8182 | 4,8267 |
| 10.05.2022 | 4,8352 | 4,8607 | 4,6777 | 4,7543 |
| 11.05.2022 | 4,6862 | 4,7203 | 4,5968 | 4,6054 |
| 12.05.2022 | 4,6394 | 4,7373 | 4,6266 | 4,7373 |
| 15.05.2022 | 4,7628 | 4,7756 | 4,6607 | 4,6905 |
| 16.05.2022 | 4,7075 | 4,9331 | 4,6734 | 4,831 |
| 17.05.2022 | 4,8352 | 4,9501 | 4,7586 | 4,865 |
| 19.05.2022 | 4,8778 | 4,9586 | 4,8522 | 4,9331 |
| 22.05.2022 | 4,9586 | 5,0182 | 4,8394 | 4,8522 |
| 23.05.2022 | 4,9076 | 4,9288 | 4,8394 | 4,848 |
| 24.05.2022 | 4,9176 | 4,9959 | 4,8697 | 4,8697 |
| 25.05.2022 | 4,8784 | 4,8871 | 4,8088 | 4,8262 |
| 26.05.2022 | 4,8697 | 5,0264 | 4,8523 | 4,9045 |
| 29.05.2022 | 4,9611 | 5,0568 | 4,9176 | 4,9655 |
| 30.05.2022 | 5,0003 | 5,0177 | 4,8958 | 4,9132 |
| 31.05.2022 | 4,9176 | 4,9829 | 4,9045 | 4,9176 |
| 01.06.2022 | 4,9219 | 4,9568 | 4,8349 | 4,8567 |
| 02.06.2022 | 4,8523 | 4,9219 | 4,8436 | 4,8654 |
| 05.06.2022 | 4,8741 | 4,9132 | 4,8436 | 4,8567 |
| 06.06.2022 | 4,8567 | 5,083 | 4,8349 | 4,948 |
| 07.06.2022 | 4,948 | 5,0307 | 4,7653 | 4,7827 |
| 08.06.2022 | 4,7827 | 4,8654 | 4,7174 | 4,7696 |
| 09.06.2022 | 4,7696 | 4,7914 | 4,7087 | 4,7261 |
| 12.06.2022 | 4,6782 | 4,8001 | 4,6782 | 4,7392 |
| 13.06.2022 | 4,787 | 5,0612 | 4,7609 | 4,9524 |
| 14.06.2022 | 5,009 | 5,022 | 4,8132 | 4,8654 |
| 15.06.2022 | 4,8697 | 4,9176 | 4,7348 | 4,7609 |
| 16.06.2022 | 4,7696 | 4,848 | 4,7479 | 4,8262 |
| 19.06.2022 | 4,8262 | 4,9002 | 4,7957 | 4,8349 |
| 20.06.2022 | 4,8523 | 4,9089 | 4,8349 | 4,8697 |
| 21.06.2022 | 4,8697 | 4,9219 | 4,8393 | 4,8393 |
| 22.06.2022 | 4,848 | 5,0525 | 4,8436 | 4,9829 |
| 23.06.2022 | 5,0264 | 5,0525 | 4,9132 | 4,9394 |
| 26.06.2022 | 4,8523 | 5,331 | 4,8393 | 5,1613 |
| 27.06.2022 | 5,2179 | 5,318 | 5,022 | 5,0699 |
| 28.06.2022 | 5,0786 | 5,1134 | 4,8523 | 4,8567 |
| 29.06.2022 | 4,8567 | 4,9045 | 4,7696 | 4,9002 |
| 30.06.2022 | 5,0046 | 5,0177 | 4,8523 | 4,8784 |
| 03.07.2022 | 4,8784 | 4,9785 | 4,8654 | 4,9306 |
| 04.07.2022 | 4,9306 | 5,0699 | 4,8741 | 5,0046 |
| 05.07.2022 | 5,0482 | 5,1656 | 4,9916 | 5,1656 |
| 06.07.2022 | 5,1961 | 5,4398 | 5,1352 | 5,2353 |
| 07.07.2022 | 5,4398 | 5,5399 | 5,2353 | 5,2744 |
| 12.07.2022 | 5,3006 | 5,3832 | 5,2048 | 5,3397 |
| 13.07.2022 | 5,3397 | 5,4529 | 5,2396 | 5,3484 |
| 17.07.2022 | 5,3963 | 5,4224 | 5,3006 | 5,3136 |
| 18.07.2022 | 5,3136 | 5,5007 | 5,2614 | 5,4398 |
| 19.07.2022 | 5,5486 | 5,5965 | 5,4311 | 5,5443 |
| 20.07.2022 | 5,5791 | 5,6966 | 5,4833 | 5,5704 |
| 21.07.2022 | 5,5921 | 5,7183 | 5,5747 | 5,6182 |
| 24.07.2022 | 5,6313 | 5,8228 | 5,6226 | 5,6792 |
| 25.07.2022 | 5,727 | 5,7488 | 5,4703 | 5,5399 |
| 26.07.2022 | 5,5138 | 5,5486 | 5,4616 | 5,5486 |
| 27.07.2022 | 5,5747 | 5,7357 | 5,5486 | 5,653 |
| 28.07.2022 | 5,6574 | 5,6705 | 5,3963 | 5,6574 |
| 31.07.2022 | 5,6792 | 5,7401 | 5,6182 | 5,6748 |
| 01.08.2022 | 5,6661 | 5,6792 | 5,5921 | 5,6313 |
| 02.08.2022 | 5,6487 | 5,6618 | 5,6095 | 5,6313 |
| 03.08.2022 | 5,64 | 5,7357 | 5,6052 | 5,6748 |
| 04.08.2022 | 5,6792 | 6,0491 | 5,6792 | 5,9142 |
| 07.08.2022 | 5,962 | 6,0665 | 5,9142 | 6,0012 |
| 08.08.2022 | 6,0186 | 6,0447 | 5,8794 | 6,0056 |
| 09.08.2022 | 6,0012 | 6,0273 | 5,8924 | 5,9751 |
| 10.08.2022 | 5,9751 | 6,0882 | 5,9185 | 5,9794 |
| 11.08.2022 | 5,9838 | 6,0665 | 5,9142 | 5,9794 |
| 14.08.2022 | 6,0056 | 6,0839 | 5,9403 | 5,9925 |
| 15.08.2022 | 6,0143 | 6,11 | 5,7532 | 5,8968 |
| 16.08.2022 | 5,8794 | 5,9316 | 5,7836 | 5,875 |
| 17.08.2022 | 5,8968 | 5,8968 | 5,8097 | 5,875 |
| 18.08.2022 | 5,875 | 5,9229 | 5,8184 | 5,875 |
| 21.08.2022 | 5,875 | 5,875 | 5,788 | 5,8228 |
| 22.08.2022 | 5,8228 | 5,8663 | 5,7706 | 5,7836 |
| 23.08.2022 | 5,788 | 5,7967 | 5,6008 | 5,6574 |
| 24.08.2022 | 5,6574 | 5,7009 | 5,6356 | 5,6618 |
| 25.08.2022 | 5,6661 | 5,6966 | 5,5878 | 5,5921 |
| 28.08.2022 | 5,5791 | 5,5791 | 5,4398 | 5,4659 |
| 30.08.2022 | 5,4659 | 5,5791 | 5,4442 | 5,4877 |
| 31.08.2022 | 5,4877 | 5,6139 | 5,4833 | 5,5268 |
| 01.09.2022 | 5,5704 | 5,653 | 5,5094 | 5,5921 |
| 04.09.2022 | 5,6356 | 5,6356 | 5,5486 | 5,6008 |
| 05.09.2022 | 5,6095 | 5,6356 | 5,4833 | 5,6095 |
| 06.09.2022 | 5,6574 | 5,7749 | 5,6139 | 5,6269 |
| 07.09.2022 | 5,6574 | 5,7009 | 5,5834 | 5,5921 |
| 08.09.2022 | 5,6356 | 5,6792 | 5,5921 | 5,6139 |
| 11.09.2022 | 5,6139 | 5,7227 | 5,566 | 5,6226 |
| 12.09.2022 | 5,6705 | 5,9577 | 5,5834 | 5,6574 |
| 13.09.2022 | 5,6574 | 5,7575 | 5,5747 | 5,6879 |
| 14.09.2022 | 5,6879 | 5,8445 | 5,6574 | 5,7662 |
| 15.09.2022 | 5,8184 | 5,8402 | 5,6922 | 5,7053 |
| 18.09.2022 | 5,7227 | 5,8924 | 5,6792 | 5,8271 |
| 19.09.2022 | 5,8532 | 6,2623 | 5,8097 | 5,8619 |
| 20.09.2022 | 5,875 | 5,9359 | 5,8271 | 5,8489 |
| 21.09.2022 | 5,9533 | 6,2406 | 5,9533 | 6,0491 |
| 22.09.2022 | 6,0926 | 6,2144 | 5,9794 | 6,0012 |
| 25.09.2022 | 6,0491 | 6,1492 | 5,9403 | 5,949 |
| 26.09.2022 | 5,9838 | 6,0012 | 5,8576 | 5,9011 |
| 27.09.2022 | 5,8968 | 5,962 | 5,6792 | 5,801 |
| 28.09.2022 | 5,801 | 6,0056 | 5,7749 | 5,9316 |
| 29.09.2022 | 5,9794 | 5,9838 | 5,7749 | 5,8402 |
| 02.10.2022 | 5,8532 | 5,9359 | 5,8271 | 5,8924 |
| 03.10.2022 | 5,9142 | 6,0404 | 5,875 | 5,9664 |
| 04.10.2022 | 6,0143 | 6,258 | 5,9838 | 6,1448 |
| 05.10.2022 | 6,1318 | 6,2232 | 6,0404 | 6,0926 |
| 06.10.2022 | 6,0926 | 6,3015 | 6,0273 | 6,258 |
| 09.10.2022 | 6,3145 | 6,6366 | 6,3145 | 6,5321 |
| 10.10.2022 | 6,5495 | 6,6322 | 6,4233 | 6,4756 |
| 11.10.2022 | 6,4756 | 6,7062 | 6,3798 | 6,5278 |
| 12.10.2022 | 6,6366 | 7,05 | 6,5234 | 6,9368 |
| 13.10.2022 | 6,9934 | 7,1588 | 6,7889 | 7,1153 |
| 16.10.2022 | 7,1588 | 7,4765 | 7,05 | 7,4547 |
| 17.10.2022 | 7,4547 | 7,4895 | 7,1632 | 7,211 |
| 18.10.2022 | 7,2197 | 7,5679 | 7,211 | 7,4634 |
| 19.10.2022 | 7,4634 | 7,5026 | 7,2894 | 7,4025 |
| 20.10.2022 | 7,4025 | 8,1423 | 7,3111 | 8,1423 |
| 23.10.2022 | 8,3991 | 8,46 | 7,829 | 8,3773 |
| 24.10.2022 | 8,4165 | 8,5906 | 7,9987 | 8,2119 |
| 25.10.2022 | 8,2119 | 8,6384 | 8,064 | 8,4861 |
| 26.10.2022 | 8,4992 | 8,5122 | 8,2294 | 8,2685 |
| 27.10.2022 | 8,2685 | 8,2859 | 8,0596 | 8,1684 |
| 30.10.2022 | 8,1597 | 8,1684 | 7,8333 | 7,8507 |
| 31.10.2022 | 7,8507 | 7,9247 | 7,7724 | 7,8986 |
| 01.11.2022 | 7,9291 | 7,99 | 7,7463 | 7,9465 |
| 02.11.2022 | 7,9291 | 7,9856 | 7,7942 | 7,9856 |
| 03.11.2022 | 7,9813 | 8,2598 | 7,9508 | 8,2337 |
| 06.11.2022 | 8,3773 | 9,0562 | 8,3425 | 8,7168 |
| 07.11.2022 | 8,7037 | 8,708 | 8,2685 | 8,3773 |
| 08.11.2022 | 8,3425 | 8,3425 | 7,9291 | 8,0727 |
| 09.11.2022 | 8,0727 | 8,4644 | 8,0118 | 8,4513 |
| 10.11.2022 | 8,4556 | 8,5906 | 8,2729 | 8,312 |
| 13.11.2022 | 8,3077 | 9,0083 | 8,1641 | 8,9213 |
| 14.11.2022 | 8,9213 | 9,2738 | 8,6384 | 9,1432 |
| 15.11.2022 | 9,1389 | 10,0571 | 8,93 | 10,0571 |
| 16.11.2022 | 10,0963 | 10,1833 | 9,5915 | 9,7351 |
| 17.11.2022 | 9,7351 | 10,7056 | 9,6916 | 10,7056 |
| 20.11.2022 | 10,662 | 11,5542 | 10,2486 | 11,0972 |
| 21.11.2022 | 11,0972 | 11,4562 | 10,5445 | 10,9667 |
| 22.11.2022 | 10,7273 | 12,0546 | 10,662 | 12,0438 |
| 23.11.2022 | 11,9567 | 12,8162 | 11,7282 | 12,4028 |
| 24.11.2022 | 12,3484 | 12,9468 | 11,1625 | 11,6412 |
| 27.11.2022 | 11,6086 | 12,3593 | 10,9993 | 12,1634 |
| 28.11.2022 | 12,1634 | 13,3711 | 11,8479 | 13,3711 |
| 29.11.2022 | 13,5234 | 14,5461 | 13,0882 | 14,3611 |
| 30.11.2022 | 14,4264 | 15,003 | 14,2306 | 14,285 |
| 01.12.2022 | 15,7102 | 15,7102 | 15,1444 | 15,7102 |
| 04.12.2022 | 15,9604 | 17,2768 | 15,275 | 16,6023 |
| 05.12.2022 | 16,6023 | 16,9505 | 16,0257 | 16,3194 |
| 06.12.2022 | 16,1018 | 16,3086 | 14,6875 | 14,6875 |
| 07.12.2022 | 13,2188 | 13,2188 | 13,2188 | 13,2188 |
| 08.12.2022 | 11,9023 | 13,0338 | 11,9023 | 12,109 |
| 11.12.2022 | 12,3919 | 12,7183 | 12,109 | 12,5116 |
| 12.12.2022 | 12,4137 | 12,4137 | 11,8914 | 11,935 |
| 13.12.2022 | 11,9241 | 11,9241 | 11,1407 | 11,3039 |
| 14.12.2022 | 10,9014 | 12,0438 | 10,8905 | 11,75 |
| 15.12.2022 | 12,1743 | 12,2613 | 11,5324 | 11,7282 |
| 18.12.2022 | 11,75 | 11,8914 | 11,5106 | 11,5324 |
| 19.12.2022 | 11,6194 | 11,9241 | 11,0428 | 11,565 |
| 20.12.2022 | 11,565 | 11,7174 | 11,4454 | 11,5215 |
| 21.12.2022 | 11,5868 | 11,7065 | 11,4454 | 11,5868 |
| 22.12.2022 | 11,5868 | 11,5977 | 11,3148 | 11,5759 |
| 25.12.2022 | 11,6412 | 12,468 | 11,5215 | 12,3701 |
| 26.12.2022 | 12,381 | 12,381 | 11,6847 | 12,1526 |
| 27.12.2022 | 12,0546 | 12,0546 | 11,5324 | 11,9458 |
| 28.12.2022 | 11,935 | 11,9458 | 11,5215 | 11,935 |
| 29.12.2022 | 12,5877 | 12,7292 | 12,0764 | 12,5333 |