Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
VBT YAZILIM A.Ş. logosu
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
AL29.88
SAT29.92

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

VBTYZ: VBT YAZILIM A.Ş. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 29,9123
KAPANIŞ 29,7081

En Düşük

DÜŞÜK 22,5111

En Yüksek

YÜKSEK 51,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202426,333328,733326,333328,7333
02.01.202429,222230,644426,622227,0667
03.01.202426,95562825,822226,2889
04.01.202426,333326,577825,022225,3778
07.01.202425,377825,911124,888925,1111
08.01.202425,111126,111123,933324,9778
09.01.202425,711125,888925,044425,2
10.01.202425,225,333324,177824,3111
11.01.202424,311124,91112424,3778
14.01.202424,511124,888923,888923,9556
15.01.202424,425,755624,044424,4444
16.01.202424,511124,823,777823,8667
17.01.202423,866724,177822,888923,0222
18.01.202423,044424,444422,511123,3778
21.01.202423,511123,933322,844423,0444
22.01.202423,222223,688922,644422,8222
23.01.202422,888923,711122,533323,4
24.01.202423,577825,733323,444425,7333
25.01.202426,444428,288926,428,2889
28.01.202429,466730,977828,022228,7778
29.01.202428,777830,155627,829,6444
30.01.202430,555632,229,644431,2667
31.01.202431,266731,933330,577830,7333
01.02.202430,844433,111130,844432,0667
04.02.202432,066733,231,355632,8
05.02.202433,422233,777832,466733,1778
06.02.202433,333336,044432,488934,2667
07.02.20243435,755633,377835,1111
08.02.202436,844438,244434,666734,7333
11.02.202435,111135,444433,577834,1333
12.02.202434,133334,133331,111131,1111
13.02.202431,233,466730,222232,4444
14.02.20243335,6832,7633,66
15.02.20243434,4831,7233,16
18.02.202433,1633,9831,7831,94
19.02.202433,833,8232,1432,8
20.02.202432,8635,4632,134,3
21.02.202434,7637,7234,537,72
22.02.202438,8841,4838,5241,48
25.02.202443,5645,6242,2244,48
26.02.202444,9448,9242,9248,92
27.02.202449,4251,7544,0444,04
28.02.202442,646,4441,2842,86
29.02.20244345,4441,642,04
03.03.202442,3643,539,840,84
04.03.202440,94444041,4
05.03.202442,9843,9637,939,96
06.03.202440,0643,9439,9843,94
07.03.202445,0246,643,0444,12
10.03.20244646,9442,1842,7
11.03.202442,542,6839,7640,78
12.03.202440,841,539,5639,98
13.03.202441,4841,538,5239,02
14.03.202439,440,1238,1239
17.03.202439,0839,383636,06
18.03.202436,438,3436,237,1
19.03.202437,1238,1636,737
20.03.202437,237,535,535,64
21.03.202435,836,5235,4836,4
24.03.202436,436,5234,634,72
25.03.202434,723633,2633,4
26.03.202433,935,0833,433,9
27.03.202433,934,2633,2233,42
28.03.202433,5434,433,1233,72
31.03.202433,9635,431,832,34
01.04.20243333,5631,731,8
02.04.202431,9832,7631,431,84
03.04.202432,734,2631,0831,28
04.04.202432,4233,1831,832,68
07.04.202432,8835,0832,7635
08.04.202435,0835,3633,935
14.04.202434,443633,634,56
15.04.20243434,332,3432,48
16.04.202432,6233,331,8432,22
17.04.202432,3632,7431,6632,18
18.04.202431,9433,6431,433,36
21.04.202433,736,6833,636,68
23.04.202437,539,883737,3
24.04.202437,3238,243636,32
25.04.202436,3236,7435,0635,38
28.04.202435,635,6633,6234,02
29.04.202434,0237,4233,7434,9
01.05.202435,2835,5434,434,9
02.05.20243535,2834,0434,6
05.05.202434,6234,8633,9434,2
06.05.202435,537,5835,1235,32
07.05.202435,3237,6234,936,44
08.05.202437,838,3836,0836,12
09.05.202436,1236,1234,7235,04
12.05.202435,0435,0633,133,1
13.05.202433,334,5633,1233,3
14.05.202433,3833,933,0833,3
15.05.202433,533,7632,8833,56
16.05.202433,6434,433,2633,5
19.05.202433,633,63232,62
20.05.202432,6232,7631,331,44
21.05.202431,534,5831,332,94
22.05.202432,9433,131,531,98
23.05.202432,0432,2431,4831,62
26.05.202431,6231,7429,7630,22
27.05.202430,2630,6229,5629,7
28.05.202429,6829,6828,228,42
29.05.202428,4229,628,129,6
30.05.202429,6430,1628,5428,9
02.06.202428,928,927,6227,94
03.06.202427,9629,227,8227,84
04.06.202427,9628,227,1627,82
05.06.202427,8230,627,8230,6
06.06.20243131,92828,56
09.06.202428,528,527,527,52
10.06.202427,5427,8426,626,66
11.06.202426,6627,0826,2226,74
12.06.202426,9828,826,9827,64
13.06.202427,6428,8627,528,52
19.06.202429,4231,3629,4231
20.06.202431,043230,0630,42
23.06.202430,7230,7228,8429,24
24.06.202429,2429,6628,2828,46
25.06.202428,463028,228,22
26.06.202428,2228,9428,1228,88
27.06.202429,0229,1228,128,34
30.06.202428,4628,5826,426,82
01.07.202426,9827,126,2226,92
02.07.202427,327,6426,3426,78
03.07.202426,7827,3826,4827,2
04.07.202427,2427,4826,4626,9
07.07.202426,929,2426,928,5
08.07.202428,6428,882828,22
09.07.202428,622927,327,88
10.07.202427,8829,127,8828,66
11.07.202428,8629,7228,229,08
15.07.202429,3230,3829,0829,28
16.07.202429,329,5828,628,96
17.07.20243030,3829,3829,44
18.07.202429,529,628,5228,8
21.07.202428,829,0828,328,3
22.07.202428,3229,7427,7629,34
23.07.202429,5630,342929
24.07.2024292928,228,32
25.07.202430,2230,5229,3629,74
28.07.202429,3630,7628,729,28
29.07.202429,2832,229,230,82
30.07.202430,730,729,529,82
31.07.202430,3232,830,1632,8
01.08.202433,433,530,5431,06
04.08.20242830,0827,9828,82
05.08.202429,930,5628,7629,1
06.08.202429,2829,728,5429,42
07.08.202429,4229,7628,929,2
08.08.202429,2829,4428,1828,24
11.08.202428,2428,427,1427,22
12.08.202427,427,826,427
13.08.202427,227,6426,9827,06
14.08.202427,162826,6827,8
15.08.202427,9428,0427,1627,3
18.08.202427,428,062728,02
19.08.202427,8828,5627,3427,44
20.08.202427,4428,327,2427,7
21.08.202427,9230,227,8428,58
22.08.202428,629,882828,7
25.08.202429,529,662828,8
26.08.202428,7628,927,9628
27.08.20242828,0827,2427,34
28.08.202427,528,0427,1827,68
01.09.202427,6828,4227,6828,14
02.09.202428,1828,9228,0428,4
03.09.202427,5428,527,5427,8
04.09.202427,928,1227,5627,82
05.09.202427,5827,8627,1627,18
08.09.202427,1828,526,927,32
09.09.202427,628,9627,5828,02
10.09.20242829,4227,7628,1
11.09.202428,5628,927,7428,54
12.09.202428,629,6628,2629,1
15.09.202429,9230,128,729,3
16.09.202429,6229,6628,5228,52
17.09.202428,5228,7427,7227,72
18.09.202427,9228,7827,8428,42
19.09.202428,6828,6827,6628,16
22.09.202428,428,9427,8828,04
23.09.202428,128,1227,6827,84
24.09.202427,8428,327,4627,58
25.09.202427,7228,5227,628,04
26.09.202428,0628,327,327,4
29.09.20242727,2426,326,6
30.09.202426,626,8425,1425,14
01.10.2024272725,425,9
02.10.202426,0826,5225,2825,4
03.10.202425,4225,7424,4825,2
06.10.202425,325,9624,8225,32
07.10.202425,4425,524,4424,54
08.10.202424,5424,823,5824,5
09.10.202424,825,724,124,4
10.10.202424,524,5823,3623,76
13.10.202423,9424,342323,02
14.10.202423,2625,3223,2625,32
15.10.202425,6227,8425,6227,48
16.10.202427,329,1426,928,38
17.10.202428,92926,527
20.10.20242728,126,5426,9
21.10.202427,0427,9626,1826,7
22.10.202426,7427,0825,8226,18
23.10.202426,162726,1226,82
24.10.20242727,7626,6427,06
27.10.202427,0627,2226,7426,82
29.10.202426,927,4626,8827,3
30.10.202427,327,6426,5827
31.10.202427,0827,426,7827,08
03.11.202427,0627,1426,0226,22
04.11.202426,426,6225,5625,8
05.11.20242626,5425,926,18
06.11.202426,0626,4225,5825,96
07.11.20242626,825,926,68
10.11.202426,827,626,727,5
11.11.202427,527,5226,727,06
12.11.202426,8627,226,426,7
13.11.202426,727,1426,5827,1
14.11.202427,3427,3426,9427
17.11.202427,0427,3426,827,02
18.11.202427,0627,326,226,44
19.11.202426,626,6225,325,3
20.11.202425,125,8425,125,82
21.11.202425,825,9425,3625,54
24.11.202425,6825,9225,4825,5
25.11.202425,525,825,2625,48
26.11.202425,525,8225,3425,52
27.11.202428,0628,0626,1626,18
28.11.202426,1826,425,5825,6
01.12.202425,625,8825,3225,7
02.12.202425,725,8425,5225,58
03.12.202425,7225,9225,5225,56
04.12.202425,626,325,625,8
05.12.202426,1226,2225,7826,02
08.12.202426,3226,52626,2
09.12.202426,3226,4225,7425,8
10.12.202425,825,925,0625,26
11.12.202425,525,6425,2425,3
12.12.202425,3625,6425,1825,58
15.12.202425,626,3825,625,9
16.12.202425,92625,3425,74
17.12.202425,7426,1425,1225,2
18.12.202425,0625,1424,5424,54
19.12.202424,7224,8624,3624,5
22.12.202424,624,8824,1624,22
23.12.202424,424,5824,0424,44
24.12.202424,624,7624,3824,4
25.12.202424,6624,7424,124,1
26.12.202424,3824,4224,124,22
29.12.202424,2224,924,224,62
30.12.202424,925,2424,2824,42