VERTU
VERUSATURK GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş.
15:50:08
41.38 ₺
-2.420 (%-5.53)
Önceki Kapanış: 43.8·
Volatilite: 8.080
Düşük₺40.8
Yüksek₺44.34
Piyasa Verileri
Spot Piyasa
A:41.4
S:41.48
Önceki haftaya göre (WoW)
+3.45%
Önceki aya göre (MoM)
+6.59%
Yılbaşından bugüne (YTD)
-2.17%
Önceki yıla göre (YoY)
+42.00%
VERTU: VERUSATURK GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,3183
KAPANIŞ 6,3176
En Düşük
DÜŞÜK 2,8885
En Yüksek
YÜKSEK 13,4752
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 5,1629 | 5,3068 | 5,134 | 5,2109 |
| 02.01.2020 | 5,2684 | 5,3357 | 5,0285 | 5,23 |
| 05.01.2020 | 5,3549 | 5,3549 | 5,0862 | 5,0862 |
| 06.01.2020 | 5,0862 | 5,2781 | 5,0862 | 5,2109 |
| 07.01.2020 | 5,1246 | 5,2877 | 5,0862 | 5,2492 |
| 08.01.2020 | 5,2492 | 5,3357 | 5,2397 | 5,3068 |
| 09.01.2020 | 5,2781 | 5,4124 | 5,2781 | 5,3932 |
| 12.01.2020 | 5,4029 | 5,4699 | 5,3741 | 5,4699 |
| 13.01.2020 | 5,4508 | 5,5563 | 5,4412 | 5,5563 |
| 14.01.2020 | 5,4892 | 5,6331 | 5,4892 | 5,6043 |
| 15.01.2020 | 5,6043 | 5,6906 | 5,6043 | 5,6714 |
| 16.01.2020 | 5,6619 | 5,7482 | 5,6619 | 5,7291 |
| 19.01.2020 | 5,7387 | 5,8058 | 5,6427 | 5,7865 |
| 20.01.2020 | 5,7772 | 5,8634 | 5,7482 | 5,8346 |
| 21.01.2020 | 5,8538 | 5,921 | 5,8538 | 5,8922 |
| 22.01.2020 | 5,9113 | 5,9785 | 5,9018 | 5,9691 |
| 23.01.2020 | 5,9785 | 6,0265 | 5,9593 | 6,0265 |
| 26.01.2020 | 6,0265 | 6,0937 | 6,0074 | 6,0842 |
| 27.01.2020 | 6,0937 | 6,1608 | 6,0842 | 6,1513 |
| 28.01.2020 | 6,1513 | 6,2281 | 6,1513 | 6,2281 |
| 29.01.2020 | 6,2281 | 6,2664 | 6,2186 | 6,2664 |
| 30.01.2020 | 6,2664 | 6,3816 | 6,2569 | 6,3816 |
| 02.02.2020 | 6,3816 | 6,5351 | 6,372 | 6,5159 |
| 03.02.2020 | 6,5256 | 6,6695 | 6,5159 | 6,6695 |
| 04.02.2020 | 6,6695 | 6,7847 | 6,66 | 6,7847 |
| 05.02.2020 | 6,7847 | 6,9189 | 6,775 | 6,9189 |
| 06.02.2020 | 6,9189 | 7,0342 | 6,9189 | 7,015 |
| 09.02.2020 | 7,015 | 7,1206 | 7,015 | 7,1109 |
| 10.02.2020 | 7,1206 | 7,2549 | 7,1109 | 7,2358 |
| 11.02.2020 | 7,2549 | 7,3893 | 7,2452 | 7,37 |
| 12.02.2020 | 7,3795 | 7,5237 | 7,3604 | 7,5043 |
| 13.02.2020 | 7,514 | 7,6291 | 7,4948 | 7,6195 |
| 16.02.2020 | 7,6291 | 7,7635 | 7,6291 | 7,7635 |
| 17.02.2020 | 7,7635 | 7,9074 | 7,7539 | 7,9074 |
| 18.02.2020 | 9,4812 | 9,4812 | 6,3336 | 6,3336 |
| 19.02.2020 | 5,614 | 5,7099 | 5,0765 | 5,0862 |
| 20.02.2020 | 5,0862 | 5,2013 | 4,8846 | 5,0093 |
| 23.02.2020 | 4,9326 | 4,9326 | 4,7118 | 4,8078 |
| 24.02.2020 | 4,875 | 4,9806 | 4,7502 | 4,7982 |
| 25.02.2020 | 4,7694 | 4,779 | 4,5487 | 4,5967 |
| 26.02.2020 | 4,5678 | 4,5678 | 4,1936 | 4,1936 |
| 27.02.2020 | 3,637 | 3,9825 | 3,5506 | 3,8769 |
| 01.03.2020 | 3,9922 | 4,1169 | 3,9346 | 4,0209 |
| 02.03.2020 | 4,0784 | 4,8174 | 4,0784 | 4,1553 |
| 03.03.2020 | 4,1553 | 4,4336 | 4,0209 | 4,0593 |
| 04.03.2020 | 4,1649 | 4,1842 | 4,0016 | 4,0016 |
| 05.03.2020 | 3,9825 | 4,069 | 3,8482 | 3,9153 |
| 08.03.2020 | 3,8384 | 3,8577 | 3,5698 | 3,733 |
| 09.03.2020 | 3,8098 | 3,8769 | 3,5219 | 3,5506 |
| 10.03.2020 | 3,5219 | 3,5794 | 3,2628 | 3,3587 |
| 11.03.2020 | 3,2532 | 3,3107 | 3,042 | 3,0613 |
| 12.03.2020 | 3,1188 | 3,3203 | 3,0228 | 3,2051 |
| 15.03.2020 | 3,0228 | 3,1476 | 2,9365 | 3,0805 |
| 16.03.2020 | 3,1188 | 3,1765 | 2,8885 | 3,138 |
| 17.03.2020 | 3,0517 | 3,1476 | 2,9654 | 3,0133 |
| 18.03.2020 | 2,9845 | 3,0133 | 2,9365 | 2,994 |
| 19.03.2020 | 3,0325 | 3,1188 | 3,0037 | 3,0325 |
| 22.03.2020 | 2,9556 | 3,0613 | 2,8981 | 2,9654 |
| 23.03.2020 | 3,0325 | 3,1476 | 3,0325 | 3,1284 |
| 24.03.2020 | 3,1765 | 3,3396 | 3,0997 | 3,1572 |
| 25.03.2020 | 3,1668 | 3,3587 | 3,1284 | 3,3587 |
| 26.03.2020 | 3,3587 | 3,4162 | 3,2051 | 3,2149 |
| 29.03.2020 | 3,2149 | 3,3877 | 3,1476 | 3,3299 |
| 30.03.2020 | 3,3877 | 3,6563 | 3,3779 | 3,6563 |
| 31.03.2020 | 3,6563 | 3,9153 | 3,5698 | 3,7234 |
| 01.04.2020 | 3,7618 | 3,8384 | 3,4738 | 3,5698 |
| 02.04.2020 | 3,5698 | 3,5891 | 3,4931 | 3,5122 |
| 05.04.2020 | 3,5891 | 3,733 | 3,5411 | 3,733 |
| 06.04.2020 | 3,8193 | 4,0401 | 3,7905 | 3,8769 |
| 07.04.2020 | 3,8961 | 3,9153 | 3,7426 | 3,8769 |
| 08.04.2020 | 3,9058 | 4,0016 | 3,8291 | 3,9249 |
| 09.04.2020 | 3,9249 | 4,0881 | 3,8291 | 4,0016 |
| 12.04.2020 | 3,973 | 4,3953 | 3,9249 | 4,3953 |
| 13.04.2020 | 4,5391 | 4,8174 | 4,5295 | 4,635 |
| 14.04.2020 | 4,6448 | 4,6639 | 4,1936 | 4,2801 |
| 15.04.2020 | 4,2992 | 4,3376 | 4,1264 | 4,1744 |
| 16.04.2020 | 4,2512 | 4,3568 | 4,2512 | 4,2801 |
| 19.04.2020 | 4,3376 | 4,4431 | 4,2608 | 4,3472 |
| 20.04.2020 | 4,2992 | 4,3185 | 4,1936 | 4,2416 |
| 21.04.2020 | 4,232 | 4,3472 | 4,2033 | 4,2705 |
| 23.04.2020 | 4,2992 | 4,4815 | 4,2416 | 4,4336 |
| 26.04.2020 | 4,5007 | 4,731 | 4,5007 | 4,6831 |
| 27.04.2020 | 4,7502 | 4,779 | 4,5295 | 4,6158 |
| 28.04.2020 | 4,635 | 5,0093 | 4,6158 | 4,9135 |
| 29.04.2020 | 4,9613 | 5,1053 | 4,5007 | 4,7982 |
| 03.05.2020 | 4,6064 | 4,7215 | 4,5104 | 4,587 |
| 04.05.2020 | 4,6448 | 4,7694 | 4,5104 | 4,731 |
| 05.05.2020 | 4,7694 | 4,8942 | 4,7118 | 4,779 |
| 06.05.2020 | 4,779 | 4,8174 | 4,6158 | 4,731 |
| 07.05.2020 | 4,8392 | 4,8392 | 4,6033 | 4,6622 |
| 10.05.2020 | 4,6916 | 4,7114 | 4,554 | 4,6033 |
| 11.05.2020 | 4,6229 | 4,849 | 4,5639 | 4,7606 |
| 12.05.2020 | 4,7704 | 4,7999 | 4,6622 | 4,7213 |
| 13.05.2020 | 4,7114 | 4,8097 | 4,6129 | 4,672 |
| 14.05.2020 | 4,7213 | 4,7704 | 4,6916 | 4,7213 |
| 17.05.2020 | 4,7606 | 4,9671 | 4,7507 | 4,8392 |
| 19.05.2020 | 4,8982 | 4,9474 | 4,7704 | 4,8097 |
| 20.05.2020 | 4,8097 | 4,849 | 4,7409 | 4,7704 |
| 21.05.2020 | 4,7409 | 4,7704 | 4,6819 | 4,7213 |
| 26.05.2020 | 4,7606 | 4,8588 | 4,7507 | 4,7999 |
| 27.05.2020 | 4,8294 | 4,8392 | 4,672 | 4,731 |
| 28.05.2020 | 4,6916 | 4,9081 | 4,6622 | 4,8588 |
| 31.05.2020 | 4,8885 | 4,9179 | 4,8392 | 4,8687 |
| 01.06.2020 | 4,8786 | 4,9966 | 4,849 | 4,9769 |
| 02.06.2020 | 5,0065 | 5,0852 | 4,9769 | 4,9966 |
| 03.06.2020 | 5,0162 | 5,0162 | 4,8687 | 4,8885 |
| 04.06.2020 | 4,9081 | 4,9179 | 4,8196 | 4,8885 |
| 07.06.2020 | 4,8687 | 5,0262 | 4,7999 | 4,8885 |
| 08.06.2020 | 4,8885 | 5,1146 | 4,7704 | 5,0852 |
| 09.06.2020 | 5,0753 | 5,1442 | 4,9867 | 5,0162 |
| 10.06.2020 | 4,9867 | 5,0162 | 4,8588 | 4,8982 |
| 11.06.2020 | 4,8294 | 4,9867 | 4,7213 | 4,9081 |
| 14.06.2020 | 4,8982 | 4,9081 | 4,8294 | 4,8294 |
| 15.06.2020 | 4,8786 | 4,9474 | 4,8687 | 4,8687 |
| 16.06.2020 | 4,8982 | 5,0065 | 4,8392 | 4,8885 |
| 17.06.2020 | 4,9081 | 4,9671 | 4,8786 | 4,9081 |
| 18.06.2020 | 4,9278 | 4,9671 | 4,8588 | 4,8588 |
| 21.06.2020 | 4,8786 | 4,9671 | 4,849 | 4,8786 |
| 22.06.2020 | 4,8982 | 4,9867 | 4,8786 | 4,8982 |
| 23.06.2020 | 4,8885 | 4,9081 | 4,8294 | 4,8294 |
| 24.06.2020 | 4,849 | 4,8982 | 4,7802 | 4,8885 |
| 25.06.2020 | 4,9179 | 5,0459 | 4,8885 | 4,9671 |
| 28.06.2020 | 5,4588 | 5,4588 | 5,4588 | 5,4588 |
| 29.06.2020 | 5,9998 | 5,9998 | 5,3999 | 5,4195 |
| 30.06.2020 | 5,4392 | 5,6458 | 5,2621 | 5,4687 |
| 01.07.2020 | 5,5179 | 5,5868 | 5,3311 | 5,5278 |
| 02.07.2020 | 5,5376 | 6,0491 | 5,4687 | 5,7244 |
| 05.07.2020 | 5,9998 | 6,0884 | 5,8622 | 5,9901 |
| 06.07.2020 | 6,0491 | 6,0491 | 5,754 | 5,7933 |
| 07.07.2020 | 5,7933 | 5,8917 | 5,7047 | 5,7933 |
| 08.07.2020 | 5,813 | 5,8425 | 5,5278 | 5,5278 |
| 09.07.2020 | 5,4588 | 5,4588 | 5,1442 | 5,3311 |
| 12.07.2020 | 5,4491 | 5,5868 | 5,3311 | 5,5475 |
| 13.07.2020 | 5,5278 | 5,695 | 5,4392 | 5,6458 |
| 15.07.2020 | 5,7047 | 5,7933 | 5,6557 | 5,6654 |
| 16.07.2020 | 5,6654 | 5,754 | 5,6359 | 5,7244 |
| 19.07.2020 | 5,744 | 5,9409 | 5,6557 | 5,9113 |
| 20.07.2020 | 5,9605 | 6,0098 | 5,6654 | 5,7933 |
| 21.07.2020 | 5,872 | 5,931 | 5,6654 | 5,9113 |
| 22.07.2020 | 5,9901 | 6,0195 | 5,8228 | 5,8622 |
| 23.07.2020 | 5,8622 | 5,8622 | 5,7146 | 5,7833 |
| 26.07.2020 | 5,8425 | 6,3146 | 5,7933 | 6,2261 |
| 27.07.2020 | 6,2654 | 6,2752 | 5,8326 | 5,8326 |
| 28.07.2020 | 5,8032 | 5,9015 | 5,5179 | 5,7933 |
| 29.07.2020 | 5,8524 | 5,8524 | 5,7146 | 5,7933 |
| 03.08.2020 | 5,8917 | 5,9409 | 5,3311 | 5,4097 |
| 04.08.2020 | 5,4097 | 5,754 | 5,2228 | 5,5868 |
| 05.08.2020 | 5,6065 | 5,695 | 5,2621 | 5,3704 |
| 06.08.2020 | 5,3507 | 5,5475 | 4,9769 | 5,4687 |
| 09.08.2020 | 5,4491 | 5,6557 | 5,3311 | 5,5868 |
| 10.08.2020 | 5,8326 | 5,8425 | 5,5572 | 5,7344 |
| 11.08.2020 | 5,7244 | 5,744 | 5,6065 | 5,6852 |
| 12.08.2020 | 5,7047 | 6,0491 | 5,6753 | 5,813 |
| 13.08.2020 | 5,7933 | 5,7933 | 5,6163 | 5,695 |
| 16.08.2020 | 5,6852 | 5,7146 | 5,6065 | 5,6261 |
| 17.08.2020 | 5,6359 | 5,8228 | 5,5965 | 5,7344 |
| 18.08.2020 | 5,754 | 5,7933 | 5,695 | 5,7344 |
| 19.08.2020 | 5,7344 | 6,1867 | 5,7146 | 6,0884 |
| 20.08.2020 | 6,0884 | 6,0884 | 5,6852 | 5,744 |
| 23.08.2020 | 5,7933 | 5,8818 | 5,7344 | 5,813 |
| 24.08.2020 | 5,8425 | 5,8818 | 5,695 | 5,7244 |
| 25.08.2020 | 5,754 | 5,7933 | 5,6852 | 5,7344 |
| 26.08.2020 | 5,754 | 5,9605 | 5,744 | 5,8622 |
| 27.08.2020 | 5,8425 | 5,9015 | 5,7637 | 5,8425 |
| 30.08.2020 | 5,872 | 5,8818 | 5,754 | 5,813 |
| 31.08.2020 | 5,8032 | 5,813 | 5,6753 | 5,754 |
| 01.09.2020 | 5,7737 | 5,872 | 5,7146 | 5,754 |
| 02.09.2020 | 5,7637 | 6,0491 | 5,6654 | 5,8818 |
| 03.09.2020 | 5,9015 | 6,2654 | 5,8326 | 6,167 |
| 06.09.2020 | 6,2261 | 6,7769 | 6,2163 | 6,7769 |
| 07.09.2020 | 6,7868 | 7,1211 | 6,5114 | 6,6196 |
| 08.09.2020 | 6,6196 | 6,9244 | 6,4228 | 6,6982 |
| 09.09.2020 | 6,708 | 7,2786 | 6,6196 | 6,9637 |
| 10.09.2020 | 6,9834 | 7,2786 | 6,8753 | 7,013 |
| 13.09.2020 | 7,013 | 7,0522 | 6,6687 | 6,6883 |
| 14.09.2020 | 6,7179 | 6,8261 | 6,59 | 6,7572 |
| 15.09.2020 | 6,7572 | 7,0522 | 6,7572 | 6,8949 |
| 16.09.2020 | 6,885 | 7,0228 | 6,8064 | 6,9541 |
| 17.09.2020 | 6,9834 | 7,1309 | 6,836 | 7,003 |
| 20.09.2020 | 7,0818 | 7,0818 | 6,5604 | 6,6982 |
| 21.09.2020 | 6,6982 | 6,9834 | 6,59 | 6,8949 |
| 22.09.2020 | 6,9541 | 7,2786 | 6,836 | 6,9244 |
| 23.09.2020 | 6,9244 | 7,013 | 6,8753 | 6,9637 |
| 24.09.2020 | 6,9934 | 7,4163 | 6,9637 | 7,1309 |
| 27.09.2020 | 7,1211 | 7,1899 | 6,9637 | 7,0818 |
| 28.09.2020 | 7,1211 | 7,79 | 6,9934 | 7,2294 |
| 29.09.2020 | 7,2786 | 7,4063 | 7,1802 | 7,2096 |
| 30.09.2020 | 7,2589 | 7,4752 | 7,2096 | 7,2883 |
| 01.10.2020 | 7,2589 | 7,3474 | 7,1113 | 7,1211 |
| 04.10.2020 | 7,1802 | 7,5539 | 7,1702 | 7,5146 |
| 05.10.2020 | 7,5735 | 8,1638 | 7,5735 | 8,1342 |
| 06.10.2020 | 8,2031 | 8,5474 | 7,7998 | 8,0161 |
| 07.10.2020 | 8,0654 | 8,1638 | 7,8392 | 7,9965 |
| 08.10.2020 | 7,9867 | 8,5571 | 7,8687 | 8,4884 |
| 11.10.2020 | 8,5571 | 9,0884 | 8,3998 | 8,744 |
| 12.10.2020 | 8,744 | 8,8424 | 8,4097 | 8,7146 |
| 13.10.2020 | 9,2456 | 9,4916 | 9,049 | 9,1769 |
| 14.10.2020 | 9,2654 | 9,3145 | 8,9604 | 9,049 |
| 15.10.2020 | 9,1375 | 9,1375 | 8,8523 | 8,99 |
| 18.10.2020 | 8,9506 | 8,99 | 8,8424 | 8,8817 |
| 19.10.2020 | 8,8817 | 9,767 | 8,6556 | 8,9506 |
| 20.10.2020 | 8,9801 | 9,1572 | 8,8129 | 8,8523 |
| 21.10.2020 | 8,9309 | 9,0195 | 8,7244 | 8,7539 |
| 22.10.2020 | 8,7539 | 9,0588 | 8,4884 | 8,6752 |
| 25.10.2020 | 8,4982 | 8,5571 | 7,8097 | 7,8293 |
| 26.10.2020 | 7,8687 | 8,1048 | 7,6228 | 8,0261 |
| 27.10.2020 | 7,908 | 8,0654 | 7,8293 | 7,908 |
| 29.10.2020 | 7,7703 | 8,1245 | 7,6819 | 7,9375 |
| 01.11.2020 | 7,967 | 8,6457 | 7,9473 | 8,3998 |
| 02.11.2020 | 8,3998 | 8,7539 | 8,2031 | 8,4391 |
| 03.11.2020 | 8,4293 | 8,7146 | 8,3605 | 8,5375 |
| 04.11.2020 | 8,5571 | 8,744 | 8,4097 | 8,4391 |
| 05.11.2020 | 8,4588 | 8,5375 | 8,3605 | 8,3998 |
| 08.11.2020 | 8,4588 | 8,7834 | 8,4391 | 8,6556 |
| 09.11.2020 | 8,7047 | 9,413 | 8,5965 | 8,9309 |
| 10.11.2020 | 8,9408 | 9,3441 | 8,7343 | 8,8916 |
| 11.11.2020 | 8,8916 | 8,8916 | 8,4194 | 8,4391 |
| 12.11.2020 | 8,449 | 8,6457 | 8,449 | 8,5277 |
| 15.11.2020 | 8,7047 | 8,7343 | 8,5571 | 8,5965 |
| 16.11.2020 | 8,5571 | 8,6851 | 8,3605 | 8,6556 |
| 17.11.2020 | 8,6556 | 8,9704 | 8,5768 | 8,6752 |
| 18.11.2020 | 8,7244 | 9,049 | 8,5671 | 8,9309 |
| 19.11.2020 | 8,9506 | 9,3637 | 8,8916 | 9,1769 |
| 22.11.2020 | 9,1965 | 9,6784 | 8,9506 | 9,3441 |
| 23.11.2020 | 9,4423 | 9,7867 | 9,0097 | 9,3834 |
| 24.11.2020 | 9,3834 | 9,6882 | 9,0195 | 9,0982 |
| 25.11.2020 | 9,2063 | 9,6195 | 9,1769 | 9,531 |
| 26.11.2020 | 9,6391 | 9,885 | 9,3047 | 9,5507 |
| 29.11.2020 | 9,521 | 9,521 | 9,1277 | 9,3834 |
| 30.11.2020 | 9,3932 | 9,7079 | 9,2654 | 9,6096 |
| 01.12.2020 | 9,6882 | 10,0227 | 9,531 | 9,6588 |
| 02.12.2020 | 9,8063 | 10,2293 | 9,6784 | 9,7572 |
| 03.12.2020 | 9,826 | 10,1505 | 9,4621 | 9,6294 |
| 06.12.2020 | 9,6294 | 9,6294 | 9,2654 | 9,4523 |
| 07.12.2020 | 9,3834 | 9,6882 | 9,3047 | 9,6195 |
| 08.12.2020 | 9,6391 | 9,7178 | 9,4423 | 9,5407 |
| 09.12.2020 | 9,6391 | 9,6686 | 9,4423 | 9,5507 |
| 10.12.2020 | 9,5603 | 9,6294 | 9,4621 | 9,5407 |
| 13.12.2020 | 9,7473 | 10,4949 | 9,6686 | 10,4949 |
| 14.12.2020 | 11,3997 | 11,5374 | 10,6227 | 10,8392 |
| 15.12.2020 | 10,9179 | 11,026 | 10,3769 | 10,4162 |
| 16.12.2020 | 10,4162 | 10,9179 | 10,2785 | 10,4162 |
| 17.12.2020 | 10,426 | 10,6521 | 10,2293 | 10,3178 |
| 20.12.2020 | 10,2785 | 10,2785 | 9,826 | 9,9933 |
| 21.12.2020 | 10,0326 | 10,6521 | 10,0129 | 10,4752 |
| 22.12.2020 | 10,4752 | 10,7899 | 10,2096 | 10,3866 |
| 23.12.2020 | 10,3866 | 11,4194 | 10,3866 | 11,4194 |
| 24.12.2020 | 11,7931 | 12,5604 | 11,6063 | 12,5604 |
| 27.12.2020 | 12,6785 | 13,3768 | 12,462 | 12,462 |
| 28.12.2020 | 12,462 | 13,2488 | 11,8522 | 12,7964 |
| 29.12.2020 | 12,8554 | 13,2292 | 12,5506 | 12,9539 |
| 30.12.2020 | 13,0325 | 13,4752 | 12,8358 | 12,8653 |