VERTU
VERUSATURK GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş.
18:10:01
41.58 ₺
-2.220 (%-5.07)
Önceki Kapanış: 43.8·
Volatilite: 8.080
Düşük₺40.8
Yüksek₺44.34
Piyasa Verileri
Spot Piyasa
A:41.56
S:41.58
Önceki haftaya göre (WoW)
+3.95%
Önceki aya göre (MoM)
+7.11%
Yılbaşından bugüne (YTD)
-1.70%
Önceki yıla göre (YoY)
+42.69%
VERTU: VERUSATURK GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,8212
KAPANIŞ 23,725
En Düşük
DÜŞÜK 11,8031
En Yüksek
YÜKSEK 36,8845
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 12,9342 | 13,0227 | 12,5013 | 12,5702 |
| 04.01.2021 | 12,5113 | 12,5209 | 11,99 | 12,0687 |
| 05.01.2021 | 12,1375 | 12,4719 | 12,0489 | 12,108 |
| 06.01.2021 | 12,1276 | 12,2849 | 11,8031 | 11,9996 |
| 07.01.2021 | 12,0489 | 12,7374 | 11,8718 | 12,5702 |
| 10.01.2021 | 12,5997 | 12,6293 | 11,98 | 12,1866 |
| 11.01.2021 | 12,5801 | 13,1308 | 12,3933 | 12,5899 |
| 12.01.2021 | 12,5801 | 13,1013 | 12,3145 | 12,8554 |
| 13.01.2021 | 13,5341 | 14,1341 | 13,5341 | 14,1341 |
| 14.01.2021 | 14,1735 | 15,5407 | 13,9471 | 14,8324 |
| 17.01.2021 | 14,8324 | 16,3078 | 14,0947 | 15,3047 |
| 18.01.2021 | 15,3243 | 16,1799 | 15,216 | 15,6685 |
| 19.01.2021 | 15,9341 | 17,2323 | 15,9341 | 17,2323 |
| 20.01.2021 | 17,9505 | 18,9537 | 17,8127 | 18,9537 |
| 21.01.2021 | 20,1634 | 20,8323 | 19,4257 | 20,8323 |
| 24.01.2021 | 21,7371 | 22,8979 | 21,3438 | 22,8979 |
| 25.01.2021 | 25,1797 | 25,1797 | 20,6159 | 20,6159 |
| 26.01.2021 | 20,9504 | 22,6617 | 20,6552 | 22,6617 |
| 27.01.2021 | 23,7044 | 24,9241 | 21,8356 | 24,9241 |
| 28.01.2021 | 25,4355 | 27,4027 | 25,0223 | 27,4027 |
| 31.01.2021 | 27,9928 | 30,137 | 27,9928 | 30,137 |
| 01.02.2021 | 31,7501 | 33,1468 | 31,6124 | 33,1468 |
| 02.02.2021 | 35,2123 | 35,3894 | 30,0584 | 31,9665 |
| 03.02.2021 | 30,5305 | 33,4813 | 29,0158 | 29,9009 |
| 04.02.2021 | 29,9009 | 30,1961 | 27,5404 | 28,0321 |
| 07.02.2021 | 28,0321 | 28,5239 | 25,4552 | 25,5535 |
| 08.02.2021 | 24,5896 | 24,5896 | 23,547 | 23,547 |
| 09.02.2021 | 24,1568 | 25,8879 | 24,1568 | 25,8879 |
| 10.02.2021 | 28,2486 | 28,465 | 28,2486 | 28,465 |
| 11.02.2021 | 29,4878 | 30,4911 | 29,4878 | 30,4911 |
| 14.02.2021 | 33,5402 | 33,5402 | 33,5402 | 33,5402 |
| 15.02.2021 | 36,8845 | 36,8845 | 33,5206 | 33,5206 |
| 16.02.2021 | 32,3205 | 32,3205 | 31,6124 | 31,6124 |
| 17.02.2021 | 31,6124 | 31,6124 | 30,3141 | 30,3141 |
| 18.02.2021 | 33,3435 | 33,3435 | 33,3435 | 33,3435 |
| 21.02.2021 | 33,3435 | 33,3435 | 30,1567 | 30,1567 |
| 22.02.2021 | 32,0058 | 32,0058 | 29,5075 | 31,9665 |
| 23.02.2021 | 31,9665 | 34,9172 | 30,373 | 30,9043 |
| 24.02.2021 | 32,5174 | 32,537 | 27,8354 | 28,8387 |
| 25.02.2021 | 27,0485 | 31,1796 | 26,6945 | 29,6058 |
| 28.02.2021 | 31,278 | 32,5567 | 30,0387 | 32,5567 |
| 01.03.2021 | 33,5402 | 35,6254 | 30,3927 | 30,3927 |
| 02.03.2021 | 30,4124 | 31,9665 | 29,5468 | 29,8813 |
| 03.03.2021 | 29,7043 | 29,7829 | 28,4256 | 28,6223 |
| 04.03.2021 | 28,7404 | 30,2549 | 28,7404 | 29,4878 |
| 07.03.2021 | 29,8813 | 30,0781 | 28,9567 | 28,9764 |
| 08.03.2021 | 28,9764 | 29,2911 | 28,0321 | 28,2486 |
| 09.03.2021 | 28,5239 | 31,0616 | 27,737 | 30,7862 |
| 10.03.2021 | 30,9829 | 31,219 | 29,1141 | 29,7043 |
| 11.03.2021 | 29,7436 | 31,0813 | 29,1731 | 29,8026 |
| 14.03.2021 | 29,9207 | 29,9797 | 29,2125 | 29,3503 |
| 15.03.2021 | 29,3503 | 30,3927 | 28,9567 | 29,5075 |
| 16.03.2021 | 29,7829 | 30,7272 | 29,1534 | 29,4288 |
| 17.03.2021 | 29,4878 | 30,4321 | 28,9173 | 29,5271 |
| 18.03.2021 | 29,5271 | 29,6058 | 27,5601 | 28,6812 |
| 21.03.2021 | 25,8289 | 27,5208 | 25,8289 | 25,8289 |
| 22.03.2021 | 23,4093 | 26,9109 | 23,2519 | 25,5733 |
| 23.03.2021 | 26,4584 | 26,8124 | 25,2781 | 26,1633 |
| 24.03.2021 | 26,5372 | 28,7797 | 25,5733 | 28,7797 |
| 25.03.2021 | 28,9173 | 28,9173 | 26,9698 | 27,442 |
| 28.03.2021 | 26,9305 | 27,737 | 26,242 | 26,3011 |
| 29.03.2021 | 24,8847 | 27,1272 | 23,8618 | 24,6487 |
| 30.03.2021 | 24,6487 | 25,2979 | 24,1764 | 24,2748 |
| 31.03.2021 | 24,4912 | 25,4552 | 24,3929 | 24,8454 |
| 01.04.2021 | 25,0814 | 25,8093 | 24,5896 | 25,0814 |
| 04.04.2021 | 25,1207 | 27,0485 | 24,7863 | 26,3994 |
| 05.04.2021 | 26,4584 | 26,6552 | 25,2584 | 25,3568 |
| 06.04.2021 | 25,3568 | 25,8879 | 24,9831 | 25,3175 |
| 07.04.2021 | 25,5535 | 26,9305 | 25,1994 | 26,0453 |
| 08.04.2021 | 25,8486 | 26,1239 | 24,3142 | 24,8847 |
| 11.04.2021 | 25,0814 | 25,1797 | 23,8421 | 24,4125 |
| 12.04.2021 | 24,4125 | 24,5896 | 23,488 | 24,1371 |
| 13.04.2021 | 24,3536 | 25,6322 | 24,3536 | 25,1403 |
| 14.04.2021 | 25,1403 | 25,4355 | 24,4519 | 24,4716 |
| 15.04.2021 | 24,5896 | 26,9109 | 24,4912 | 26,065 |
| 18.04.2021 | 26,0453 | 26,065 | 24,3339 | 24,5896 |
| 19.04.2021 | 24,865 | 25,7502 | 23,6257 | 24,8454 |
| 20.04.2021 | 24,8454 | 26,242 | 23,6257 | 25,042 |
| 21.04.2021 | 24,8847 | 26,1633 | 23,9404 | 25,8682 |
| 25.04.2021 | 25,8682 | 27,737 | 25,8682 | 27,2847 |
| 26.04.2021 | 27,2847 | 28,9173 | 27,2454 | 28,1306 |
| 27.04.2021 | 28,0714 | 28,7207 | 27,2847 | 28,6419 |
| 28.04.2021 | 28,9567 | 29,9601 | 28,7207 | 29,6452 |
| 29.04.2021 | 29,9403 | 30,1961 | 27,9338 | 28,5239 |
| 02.05.2021 | 29,9994 | 31,3763 | 29,0354 | 29,7043 |
| 03.05.2021 | 29,0158 | 29,0551 | 27,5601 | 27,7567 |
| 04.05.2021 | 27,7567 | 28,7207 | 26,6552 | 28,0714 |
| 05.05.2021 | 28,0714 | 29,2125 | 26,7928 | 26,8518 |
| 06.05.2021 | 26,5568 | 26,5568 | 25,5141 | 25,7699 |
| 09.05.2021 | 25,7896 | 27,0092 | 25,7896 | 26,6552 |
| 10.05.2021 | 26,4584 | 26,4584 | 25,6126 | 25,9666 |
| 11.05.2021 | 25,8682 | 26,3404 | 25,7699 | 26,3404 |
| 16.05.2021 | 26,5765 | 26,9109 | 26,242 | 26,3207 |
| 17.05.2021 | 26,4191 | 26,5372 | 25,8879 | 26,065 |
| 19.05.2021 | 26,065 | 26,4584 | 25,7699 | 26,3207 |
| 20.05.2021 | 26,3207 | 26,478 | 25,8879 | 26,065 |
| 23.05.2021 | 26,065 | 26,1633 | 25,5141 | 25,6126 |
| 24.05.2021 | 25,6322 | 25,8682 | 24,3732 | 24,5896 |
| 25.05.2021 | 24,5896 | 25,3175 | 23,606 | 24,4322 |
| 26.05.2021 | 24,4322 | 26,5568 | 24,0389 | 25,9273 |
| 27.05.2021 | 25,5929 | 25,5929 | 24,9043 | 25,0814 |
| 30.05.2021 | 25,3765 | 25,3765 | 24,5896 | 24,6092 |
| 31.05.2021 | 24,7863 | 25,0027 | 24,4912 | 24,6487 |
| 01.06.2021 | 24,4912 | 25,2781 | 24,1175 | 24,7274 |
| 02.06.2021 | 24,7274 | 25,4552 | 24,3732 | 24,7077 |
| 03.06.2021 | 24,7077 | 24,9241 | 24,2944 | 24,6487 |
| 06.06.2021 | 24,6487 | 25,1797 | 24,6092 | 25,0223 |
| 07.06.2021 | 25,2584 | 26,1239 | 25,042 | 25,5929 |
| 08.06.2021 | 25,5929 | 25,8879 | 24,7863 | 24,9043 |
| 09.06.2021 | 25,5339 | 25,5339 | 24,4716 | 24,629 |
| 10.06.2021 | 24,629 | 24,8847 | 24,4322 | 24,747 |
| 13.06.2021 | 24,747 | 25,101 | 24,4519 | 24,4912 |
| 14.06.2021 | 24,6683 | 24,7863 | 24,2158 | 24,7863 |
| 15.06.2021 | 24,7863 | 24,7863 | 24,2944 | 24,2944 |
| 16.06.2021 | 24,0979 | 24,2944 | 23,547 | 23,7044 |
| 17.06.2021 | 23,7044 | 24,0585 | 21,8552 | 22,6224 |
| 20.06.2021 | 22,6027 | 22,6027 | 21,2454 | 21,7962 |
| 21.06.2021 | 21,7962 | 23,0946 | 21,7962 | 22,6814 |
| 22.06.2021 | 22,7011 | 23,2715 | 21,9536 | 22,0126 |
| 23.06.2021 | 22,1308 | 22,229 | 21,1471 | 21,9536 |
| 24.06.2021 | 21,9536 | 22,0323 | 21,1077 | 21,1865 |
| 27.06.2021 | 21,2454 | 21,4422 | 20,2225 | 20,3995 |
| 28.06.2021 | 20,2225 | 20,5175 | 19,5045 | 19,9471 |
| 29.06.2021 | 20,1634 | 21,7569 | 19,8683 | 20,6552 |
| 30.06.2021 | 20,5963 | 22,7207 | 20,1832 | 22,7207 |
| 01.07.2021 | 23,2323 | 24,6487 | 22,7207 | 23,4093 |
| 04.07.2021 | 22,8192 | 23,606 | 22,4256 | 22,8192 |
| 05.07.2021 | 22,8782 | 23,9996 | 22,8782 | 23,134 |
| 06.07.2021 | 23,134 | 23,2715 | 22,6224 | 22,6224 |
| 07.07.2021 | 22,7011 | 22,7405 | 21,5798 | 21,5798 |
| 08.07.2021 | 22,0716 | 23,0159 | 21,5209 | 21,7371 |
| 11.07.2021 | 21,7569 | 21,8552 | 20,7142 | 20,8519 |
| 12.07.2021 | 20,8519 | 21,0684 | 20,0651 | 20,8323 |
| 13.07.2021 | 21,3241 | 21,3241 | 20,2619 | 21,1077 |
| 15.07.2021 | 21,5798 | 21,6389 | 20,4782 | 20,9504 |
| 18.07.2021 | 20,8323 | 20,97 | 20,4979 | 20,8913 |
| 25.07.2021 | 20,8913 | 21,088 | 20,3995 | 20,5175 |
| 26.07.2021 | 20,5175 | 20,5767 | 19,7307 | 20,2619 |
| 27.07.2021 | 20,3504 | 20,9421 | 20,0942 | 20,2322 |
| 28.07.2021 | 20,4097 | 21,0209 | 20,3899 | 20,6266 |
| 29.07.2021 | 20,5871 | 20,6266 | 20,2519 | 20,528 |
| 01.08.2021 | 20,7054 | 21,0801 | 20,3504 | 20,7054 |
| 02.08.2021 | 20,7054 | 20,883 | 20,3899 | 20,4491 |
| 03.08.2021 | 20,5083 | 20,9027 | 20,5083 | 20,5871 |
| 04.08.2021 | 20,3899 | 20,7054 | 20,3899 | 20,5083 |
| 05.08.2021 | 20,6069 | 21,4943 | 20,2913 | 20,8041 |
| 08.08.2021 | 20,9027 | 21,4548 | 20,6069 | 21,0604 |
| 09.08.2021 | 22,1647 | 23,1507 | 21,9872 | 22,1844 |
| 10.08.2021 | 22,1844 | 22,362 | 21,5534 | 21,6914 |
| 11.08.2021 | 21,928 | 22,6182 | 21,928 | 22,0858 |
| 12.08.2021 | 22,0858 | 22,2041 | 21,5534 | 21,6717 |
| 15.08.2021 | 21,7507 | 22,776 | 21,5929 | 22,5787 |
| 16.08.2021 | 22,6773 | 22,7563 | 21,9675 | 22,0069 |
| 17.08.2021 | 22,1844 | 22,6379 | 21,8492 | 21,8886 |
| 18.08.2021 | 21,8689 | 22,1844 | 21,4548 | 22,0464 |
| 19.08.2021 | 22,1844 | 22,1844 | 21,7112 | 21,928 |
| 22.08.2021 | 21,9872 | 22,559 | 21,9675 | 22,1056 |
| 23.08.2021 | 22,3224 | 23,0324 | 22,2633 | 22,4014 |
| 24.08.2021 | 22,5787 | 22,5787 | 21,8689 | 21,8689 |
| 25.08.2021 | 22,1056 | 22,1056 | 21,4943 | 21,4943 |
| 26.08.2021 | 21,4943 | 21,7507 | 20,4294 | 21,5731 |
| 30.08.2021 | 21,6126 | 21,9083 | 21,4351 | 21,731 |
| 31.08.2021 | 21,79 | 22,1253 | 21,6323 | 21,8886 |
| 01.09.2021 | 21,8886 | 22,3422 | 21,731 | 21,9477 |
| 02.09.2021 | 22,0069 | 22,2041 | 21,8294 | 21,928 |
| 05.09.2021 | 21,9477 | 22,8746 | 21,9477 | 22,6379 |
| 06.09.2021 | 22,6773 | 23,269 | 22,2633 | 23,0127 |
| 07.09.2021 | 23,0324 | 23,3084 | 21,9477 | 21,9872 |
| 08.09.2021 | 21,8886 | 22,2633 | 21,4943 | 22,0464 |
| 09.09.2021 | 22,0661 | 22,3422 | 21,8097 | 21,8886 |
| 12.09.2021 | 21,9872 | 22,4211 | 21,7112 | 22,2436 |
| 13.09.2021 | 22,4014 | 22,4606 | 21,79 | 21,9675 |
| 14.09.2021 | 21,9675 | 22,0464 | 21,5534 | 21,6914 |
| 15.09.2021 | 21,8492 | 21,8886 | 21,3364 | 21,376 |
| 16.09.2021 | 21,3957 | 21,5929 | 20,9027 | 21,1196 |
| 19.09.2021 | 20,9224 | 20,9224 | 20,2519 | 20,4294 |
| 20.09.2021 | 20,5083 | 21,0999 | 20,1731 | 20,4491 |
| 21.09.2021 | 20,7054 | 20,8041 | 20,114 | 20,2913 |
| 22.09.2021 | 20,3702 | 20,6069 | 20,1337 | 20,5083 |
| 23.09.2021 | 20,4688 | 20,6857 | 19,9561 | 20,2913 |
| 26.09.2021 | 20,3504 | 20,528 | 20,1337 | 20,2913 |
| 27.09.2021 | 20,311 | 20,3899 | 19,9561 | 19,9956 |
| 28.09.2021 | 20,0547 | 20,6069 | 19,9167 | 20,311 |
| 29.09.2021 | 20,3504 | 20,5674 | 20,0153 | 20,2913 |
| 30.09.2021 | 20,2124 | 20,8041 | 20,114 | 20,311 |
| 03.10.2021 | 20,3307 | 20,5674 | 20,2322 | 20,2322 |
| 04.10.2021 | 20,2322 | 20,2716 | 19,7194 | 19,9561 |
| 05.10.2021 | 19,8575 | 19,897 | 18,9504 | 19,6505 |
| 06.10.2021 | 19,8181 | 19,9561 | 19,6111 | 19,7194 |
| 07.10.2021 | 19,7194 | 19,8773 | 19,6011 | 19,7194 |
| 10.10.2021 | 19,759 | 19,8181 | 19,5617 | 19,6406 |
| 11.10.2021 | 19,6209 | 20,7844 | 19,5026 | 20,1534 |
| 12.10.2021 | 20,2124 | 20,2519 | 19,473 | 19,6702 |
| 13.10.2021 | 19,4631 | 19,897 | 19,335 | 19,473 |
| 14.10.2021 | 19,4828 | 19,68 | 18,9407 | 19,0096 |
| 17.10.2021 | 19,0096 | 19,0293 | 18,5264 | 18,694 |
| 18.10.2021 | 18,694 | 19,5321 | 18,694 | 19,1377 |
| 19.10.2021 | 19,1377 | 19,4631 | 18,8814 | 19,1969 |
| 20.10.2021 | 19,1871 | 19,1871 | 18,694 | 19,0687 |
| 21.10.2021 | 19,0687 | 19,2955 | 18,8814 | 19,1082 |
| 24.10.2021 | 19,0096 | 20,0745 | 18,842 | 19,8575 |
| 25.10.2021 | 19,8575 | 20,0745 | 19,7392 | 19,759 |
| 26.10.2021 | 19,7787 | 20,4097 | 19,6406 | 20,2124 |
| 27.10.2021 | 20,2124 | 20,2519 | 19,9561 | 20,0745 |
| 31.10.2021 | 20,1927 | 21,8097 | 20,1927 | 20,9618 |
| 01.11.2021 | 21,7703 | 23,0521 | 21,514 | 23,0521 |
| 02.11.2021 | 23,1704 | 25,3396 | 22,0464 | 24,5507 |
| 03.11.2021 | 24,8663 | 25,2212 | 23,6634 | 23,7029 |
| 04.11.2021 | 23,762 | 24,0184 | 22,9732 | 23,0324 |
| 07.11.2021 | 23,0916 | 25,3199 | 23,0916 | 25,3199 |
| 08.11.2021 | 26,6016 | 27,8439 | 25,4382 | 25,4382 |
| 09.11.2021 | 25,6551 | 26,9171 | 25,5367 | 26,0297 |
| 10.11.2021 | 26,0692 | 26,2861 | 24,7874 | 25,0043 |
| 11.11.2021 | 25,4184 | 25,5367 | 24,1563 | 24,6494 |
| 14.11.2021 | 25,0437 | 26,5621 | 24,4522 | 25,7339 |
| 15.11.2021 | 25,7339 | 26,9171 | 24,9451 | 25,2409 |
| 16.11.2021 | 25,4382 | 25,8522 | 24,9057 | 24,9649 |
| 17.11.2021 | 25,0635 | 25,4382 | 24,3142 | 24,6691 |
| 18.11.2021 | 24,748 | 27,1143 | 24,6099 | 26,2269 |
| 21.11.2021 | 25,9706 | 27,6862 | 25,9706 | 27,6073 |
| 22.11.2021 | 27,6073 | 28,5539 | 26,2861 | 26,3453 |
| 23.11.2021 | 26,3453 | 27,1143 | 25,2803 | 25,6551 |
| 24.11.2021 | 25,4973 | 25,6354 | 24,6889 | 24,8466 |
| 25.11.2021 | 24,6494 | 24,6494 | 23,4464 | 23,7226 |
| 28.11.2021 | 23,762 | 24,393 | 23,1704 | 24,0184 |
| 29.11.2021 | 23,8803 | 24,0578 | 23,4859 | 24,0578 |
| 30.11.2021 | 24,3339 | 25,5367 | 23,9987 | 25,2409 |
| 01.12.2021 | 25,2606 | 25,8128 | 24,9649 | 25,6157 |
| 02.12.2021 | 25,7143 | 25,9706 | 24,886 | 25,4382 |
| 05.12.2021 | 25,4382 | 25,6946 | 24,9451 | 25,5367 |
| 06.12.2021 | 25,6354 | 25,7143 | 25,1029 | 25,4382 |
| 07.12.2021 | 25,3396 | 25,3593 | 24,7283 | 24,9649 |
| 08.12.2021 | 24,9649 | 25,1226 | 24,7086 | 24,7086 |
| 09.12.2021 | 24,5705 | 24,6296 | 23,9789 | 24,3142 |
| 12.12.2021 | 24,3536 | 24,7874 | 24,2943 | 24,3339 |
| 13.12.2021 | 24,2943 | 25,4579 | 24,0578 | 24,6099 |
| 14.12.2021 | 24,7283 | 24,7677 | 23,9789 | 23,9789 |
| 15.12.2021 | 23,9789 | 25,5367 | 23,9789 | 25,0437 |
| 16.12.2021 | 25,4382 | 27,1143 | 22,5394 | 23,5647 |
| 19.12.2021 | 22,4803 | 24,5705 | 21,6914 | 23,6436 |
| 20.12.2021 | 23,8606 | 24,8466 | 22,6773 | 23,6634 |
| 21.12.2021 | 23,3282 | 24,0776 | 22,8549 | 23,6436 |
| 22.12.2021 | 23,762 | 23,9592 | 22,7563 | 23,3676 |
| 23.12.2021 | 23,6239 | 24,1563 | 23,0916 | 23,8409 |
| 26.12.2021 | 23,9197 | 25,1423 | 23,5647 | 24,4719 |
| 27.12.2021 | 24,6494 | 24,9649 | 23,4662 | 24,4324 |
| 28.12.2021 | 24,1563 | 24,531 | 23,7226 | 24,0184 |
| 29.12.2021 | 25,1423 | 26,0297 | 24,6494 | 24,7086 |
| 30.12.2021 | 24,6494 | 24,748 | 24,1958 | 24,3536 |