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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 26,9919
KAPANIŞ 26,9764
En Düşük
DÜŞÜK 20,3899
En Yüksek
YÜKSEK 46,5595
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 24,4522 | 25,0043 | 24,2352 | 24,5705 |
| 03.01.2022 | 24,6494 | 27,0157 | 24,5705 | 26,6213 |
| 04.01.2022 | 26,6805 | 29,0862 | 25,8719 | 27,0157 |
| 05.01.2022 | 26,6213 | 27,9426 | 26,2269 | 26,7199 |
| 06.01.2022 | 26,7593 | 27,0354 | 26,1283 | 26,3256 |
| 09.01.2022 | 26,5226 | 27,9032 | 26,3256 | 27,3115 |
| 10.01.2022 | 27,5086 | 27,6073 | 26,2663 | 26,7002 |
| 11.01.2022 | 26,8973 | 28,0017 | 26,4242 | 26,7396 |
| 12.01.2022 | 26,7199 | 27,0354 | 26,4044 | 26,4439 |
| 13.01.2022 | 26,4439 | 26,8579 | 26,2861 | 26,4044 |
| 16.01.2022 | 26,4044 | 26,8579 | 25,9311 | 26,148 |
| 17.01.2022 | 26,1283 | 26,2861 | 24,8269 | 24,8269 |
| 18.01.2022 | 24,748 | 25,4579 | 24,1366 | 25,379 |
| 19.01.2022 | 25,4184 | 25,6354 | 24,5507 | 24,6889 |
| 20.01.2022 | 24,5507 | 25,1029 | 24,2155 | 24,4522 |
| 23.01.2022 | 24,4522 | 24,9451 | 23,545 | 23,6436 |
| 24.01.2022 | 23,9592 | 24,0381 | 23,0916 | 23,8212 |
| 25.01.2022 | 23,9789 | 24,393 | 23,7423 | 24,176 |
| 26.01.2022 | 23,762 | 25,0437 | 23,6042 | 24,886 |
| 27.01.2022 | 25,1423 | 25,3199 | 24,5507 | 24,8663 |
| 30.01.2022 | 25,0437 | 26,2269 | 24,9451 | 25,7536 |
| 31.01.2022 | 25,8325 | 26,4242 | 25,517 | 25,6946 |
| 01.02.2022 | 25,8719 | 26,8973 | 25,4776 | 25,8128 |
| 02.02.2022 | 25,8325 | 26,4044 | 25,7536 | 25,9509 |
| 03.02.2022 | 26,0692 | 26,7199 | 25,8128 | 25,9706 |
| 06.02.2022 | 26,01 | 26,4636 | 25,4382 | 26,4242 |
| 07.02.2022 | 26,5226 | 27,5876 | 26,2269 | 26,6016 |
| 08.02.2022 | 26,7593 | 27,4101 | 26,5424 | 26,7593 |
| 09.02.2022 | 26,7988 | 27,1143 | 26,5424 | 26,6805 |
| 10.02.2022 | 26,4833 | 27,5283 | 26,3847 | 27,2326 |
| 13.02.2022 | 27,0157 | 27,0157 | 25,7339 | 25,9903 |
| 14.02.2022 | 26,0297 | 27,1932 | 25,8128 | 26,5621 |
| 15.02.2022 | 26,641 | 27,0157 | 26,2466 | 26,4833 |
| 16.02.2022 | 26,5226 | 26,6607 | 25,9113 | 25,9113 |
| 17.02.2022 | 25,9509 | 26,8579 | 25,8325 | 26,503 |
| 20.02.2022 | 26,5226 | 26,6016 | 25,8719 | 25,9311 |
| 21.02.2022 | 24,6494 | 25,2409 | 24,4719 | 25,0043 |
| 22.02.2022 | 25,0832 | 25,3199 | 24,7086 | 24,7086 |
| 23.02.2022 | 22,2436 | 23,1901 | 22,2436 | 22,2436 |
| 24.02.2022 | 22,5 | 24,4522 | 22,283 | 24,4522 |
| 27.02.2022 | 25,5367 | 25,9706 | 24,531 | 24,5507 |
| 28.02.2022 | 24,9846 | 25,024 | 23,9 | 24,3339 |
| 01.03.2022 | 24,4522 | 24,5507 | 23,6042 | 23,6634 |
| 02.03.2022 | 23,9789 | 24,0973 | 23,4859 | 23,545 |
| 03.03.2022 | 23,4859 | 25,5367 | 23,4662 | 24,3733 |
| 06.03.2022 | 24,2352 | 24,2352 | 23,4267 | 23,6634 |
| 07.03.2022 | 23,4662 | 23,8803 | 23,3676 | 23,4267 |
| 08.03.2022 | 23,5845 | 23,7423 | 23,407 | 23,4859 |
| 09.03.2022 | 23,6042 | 23,6436 | 23,0916 | 23,269 |
| 10.03.2022 | 23,2493 | 23,545 | 23,1704 | 23,3084 |
| 13.03.2022 | 23,3676 | 23,4859 | 23,269 | 23,3676 |
| 14.03.2022 | 23,3873 | 23,9197 | 23,2493 | 23,269 |
| 15.03.2022 | 23,407 | 23,4464 | 22,9732 | 22,9929 |
| 16.03.2022 | 23,1704 | 23,3282 | 23,0916 | 23,131 |
| 17.03.2022 | 23,1901 | 23,3873 | 23,1113 | 23,2296 |
| 20.03.2022 | 23,2493 | 23,8606 | 23,1901 | 23,6239 |
| 21.03.2022 | 23,6831 | 24,0578 | 23,5845 | 23,6831 |
| 22.03.2022 | 23,7226 | 23,9394 | 23,4662 | 23,545 |
| 23.03.2022 | 23,545 | 23,7226 | 23,2887 | 23,2887 |
| 24.03.2022 | 23,3479 | 23,4859 | 23,3084 | 23,407 |
| 27.03.2022 | 23,4662 | 23,7226 | 23,3084 | 23,407 |
| 28.03.2022 | 23,4662 | 23,8014 | 23,3479 | 23,4464 |
| 29.03.2022 | 23,5056 | 23,6634 | 23,4267 | 23,4464 |
| 30.03.2022 | 23,545 | 23,5845 | 23,3479 | 23,4662 |
| 31.03.2022 | 23,4662 | 23,5056 | 23,3084 | 23,3479 |
| 03.04.2022 | 23,4859 | 23,5253 | 23,3676 | 23,4464 |
| 04.04.2022 | 23,4859 | 24,3733 | 23,4267 | 23,5647 |
| 05.04.2022 | 23,6239 | 23,7817 | 23,3676 | 23,3873 |
| 06.04.2022 | 23,4267 | 24,0381 | 23,4267 | 23,9197 |
| 07.04.2022 | 23,9987 | 24,3536 | 23,9197 | 24,0776 |
| 10.04.2022 | 24,3339 | 24,9057 | 24,0973 | 24,4719 |
| 11.04.2022 | 24,5902 | 24,6099 | 24,0184 | 24,0973 |
| 12.04.2022 | 24,176 | 25,1423 | 23,5647 | 24,5902 |
| 13.04.2022 | 24,7283 | 25,1226 | 24,5705 | 24,5902 |
| 14.04.2022 | 24,6889 | 25,2015 | 24,4324 | 25,0832 |
| 17.04.2022 | 25,4579 | 27,2919 | 25,4382 | 26,2861 |
| 18.04.2022 | 26,6213 | 26,996 | 25,3001 | 25,5565 |
| 19.04.2022 | 25,6354 | 26,5226 | 25,162 | 25,7339 |
| 20.04.2022 | 25,7733 | 26,01 | 25,5565 | 25,6157 |
| 21.04.2022 | 25,3593 | 25,4973 | 24,176 | 24,5507 |
| 24.04.2022 | 24,5507 | 25,5367 | 23,6831 | 24,4324 |
| 25.04.2022 | 24,748 | 24,8663 | 23,5647 | 23,7423 |
| 26.04.2022 | 23,7423 | 23,9592 | 23,4464 | 23,6634 |
| 27.04.2022 | 23,9394 | 24,3733 | 22,776 | 24,0776 |
| 28.04.2022 | 23,9789 | 24,748 | 23,8606 | 24,7283 |
| 04.05.2022 | 24,7874 | 25,5367 | 24,7874 | 25,2212 |
| 05.05.2022 | 24,6889 | 24,6889 | 23,4662 | 24,2155 |
| 08.05.2022 | 24,0973 | 24,1563 | 23,7029 | 23,7817 |
| 09.05.2022 | 23,8014 | 23,9592 | 23,6634 | 23,7226 |
| 10.05.2022 | 23,7226 | 23,762 | 22,8746 | 22,9929 |
| 11.05.2022 | 22,9929 | 23,1704 | 22,2041 | 22,3817 |
| 12.05.2022 | 22,5787 | 23,131 | 22,5197 | 23,0521 |
| 15.05.2022 | 23,0127 | 23,269 | 22,6576 | 22,8943 |
| 16.05.2022 | 22,9337 | 23,1704 | 22,559 | 22,5985 |
| 17.05.2022 | 22,5985 | 22,8154 | 22,4803 | 22,4803 |
| 19.05.2022 | 22,559 | 23,9987 | 22,4014 | 22,8746 |
| 22.05.2022 | 22,9732 | 23,1507 | 22,3224 | 22,3817 |
| 23.05.2022 | 22,5394 | 22,6576 | 22,3027 | 22,4014 |
| 24.05.2022 | 22,4803 | 23,3479 | 22,3817 | 22,6971 |
| 25.05.2022 | 22,7366 | 22,8746 | 22,559 | 22,5787 |
| 26.05.2022 | 22,6773 | 22,7563 | 22,3224 | 22,3817 |
| 29.05.2022 | 22,4606 | 22,6182 | 22,4606 | 22,4803 |
| 30.05.2022 | 22,5394 | 23,0324 | 22,3817 | 22,6379 |
| 31.05.2022 | 22,6379 | 22,8154 | 22,5 | 22,559 |
| 01.06.2022 | 22,559 | 22,8154 | 22,5 | 22,5197 |
| 02.06.2022 | 22,5787 | 24,0973 | 22,4803 | 22,7563 |
| 05.06.2022 | 22,8154 | 23,3676 | 22,7563 | 22,8943 |
| 06.06.2022 | 22,8943 | 22,9732 | 22,6773 | 22,7366 |
| 07.06.2022 | 22,6971 | 22,8746 | 21,9872 | 21,9872 |
| 08.06.2022 | 21,9872 | 22,4211 | 21,8097 | 22,0858 |
| 09.06.2022 | 22,0267 | 22,2436 | 21,514 | 21,79 |
| 12.06.2022 | 21,79 | 21,8294 | 21,0801 | 21,1196 |
| 13.06.2022 | 21,2181 | 21,297 | 20,8633 | 20,9027 |
| 14.06.2022 | 20,9027 | 22,4408 | 20,9027 | 21,159 |
| 15.06.2022 | 21,2379 | 21,3364 | 20,4491 | 20,4886 |
| 16.06.2022 | 20,4886 | 20,8041 | 20,3899 | 20,6857 |
| 19.06.2022 | 20,883 | 20,9421 | 20,6069 | 20,666 |
| 20.06.2022 | 20,8041 | 21,3167 | 20,7252 | 21,1196 |
| 21.06.2022 | 21,0999 | 21,297 | 20,9224 | 21,0209 |
| 22.06.2022 | 21,0209 | 21,1787 | 20,9027 | 20,9421 |
| 23.06.2022 | 20,9815 | 21,9872 | 20,9815 | 21,8492 |
| 26.06.2022 | 21,6914 | 22,4803 | 21,1984 | 22,0661 |
| 27.06.2022 | 22,2239 | 22,4014 | 21,3957 | 21,5534 |
| 28.06.2022 | 21,5731 | 22,0858 | 21,0209 | 21,0604 |
| 29.06.2022 | 21,0999 | 21,3562 | 20,666 | 20,6857 |
| 30.06.2022 | 20,883 | 20,883 | 20,6069 | 20,7252 |
| 03.07.2022 | 20,8041 | 21,376 | 20,666 | 20,7252 |
| 04.07.2022 | 20,7252 | 21,1984 | 20,4886 | 20,666 |
| 05.07.2022 | 20,666 | 20,9224 | 20,6069 | 20,7054 |
| 06.07.2022 | 20,8238 | 21,0406 | 20,7252 | 20,8041 |
| 07.07.2022 | 20,8238 | 20,9027 | 20,7252 | 20,8238 |
| 12.07.2022 | 20,9027 | 20,9421 | 20,6069 | 20,7647 |
| 13.07.2022 | 20,7647 | 20,9815 | 20,6069 | 20,6463 |
| 17.07.2022 | 20,7647 | 21,159 | 20,6857 | 21,0012 |
| 18.07.2022 | 20,9023 | 21,1004 | 20,8825 | 21,0211 |
| 19.07.2022 | 21,1004 | 21,4967 | 20,9815 | 21,4372 |
| 20.07.2022 | 21,5165 | 22,408 | 21,4967 | 22,1703 |
| 21.07.2022 | 22,4872 | 22,5665 | 21,8532 | 21,9127 |
| 24.07.2022 | 21,9325 | 22,2694 | 21,774 | 21,8532 |
| 25.07.2022 | 21,8929 | 21,9325 | 21,457 | 21,4967 |
| 26.07.2022 | 21,5165 | 22,2099 | 21,4768 | 22,1901 |
| 27.07.2022 | 22,408 | 23,2005 | 22,2297 | 22,7052 |
| 28.07.2022 | 23,0816 | 23,1807 | 22,5269 | 22,6259 |
| 31.07.2022 | 22,6259 | 22,8043 | 22,2892 | 22,5467 |
| 01.08.2022 | 22,4872 | 22,943 | 21,9325 | 22,0712 |
| 02.08.2022 | 22,1108 | 22,4476 | 22,1108 | 22,2892 |
| 03.08.2022 | 22,4872 | 22,5665 | 22,1901 | 22,2297 |
| 04.08.2022 | 22,2297 | 23,0618 | 22,1307 | 22,7448 |
| 07.08.2022 | 23,0618 | 23,0618 | 22,8439 | 23,0222 |
| 08.08.2022 | 23,1014 | 23,1411 | 22,5467 | 22,9232 |
| 09.08.2022 | 23,4185 | 24,9441 | 23,2798 | 24,2704 |
| 10.08.2022 | 24,4685 | 24,845 | 23,6562 | 24,0525 |
| 11.08.2022 | 24,0723 | 24,1119 | 23,4383 | 23,4581 |
| 14.08.2022 | 23,4581 | 23,6562 | 23,359 | 23,3987 |
| 15.08.2022 | 23,4185 | 23,5374 | 22,2892 | 23,1411 |
| 16.08.2022 | 23,3788 | 23,3788 | 22,725 | 22,7448 |
| 17.08.2022 | 22,8043 | 23,1609 | 22,7448 | 23,0023 |
| 18.08.2022 | 23,0618 | 23,3788 | 22,9232 | 23,0222 |
| 21.08.2022 | 23,042 | 24,2903 | 23,042 | 23,8741 |
| 22.08.2022 | 23,8741 | 24,211 | 23,577 | 23,6364 |
| 23.08.2022 | 23,6364 | 23,775 | 22,8835 | 22,9825 |
| 24.08.2022 | 23,1411 | 23,5968 | 23,0618 | 23,3788 |
| 25.08.2022 | 23,4383 | 23,6166 | 23,1807 | 23,359 |
| 28.08.2022 | 23,359 | 23,359 | 23,0618 | 23,2798 |
| 30.08.2022 | 23,3788 | 24,6468 | 23,3788 | 24,31 |
| 31.08.2022 | 24,3298 | 26,0337 | 23,8741 | 25,4592 |
| 01.09.2022 | 25,7959 | 26,4497 | 24,9044 | 25,7365 |
| 04.09.2022 | 26,3309 | 26,9451 | 25,9346 | 25,9743 |
| 05.09.2022 | 26,1328 | 26,1526 | 24,845 | 25,1025 |
| 06.09.2022 | 25,2214 | 25,5384 | 24,6666 | 25,0232 |
| 07.09.2022 | 25,1025 | 25,3799 | 24,5676 | 24,6666 |
| 08.09.2022 | 24,7657 | 25,6374 | 24,5676 | 25,3601 |
| 11.09.2022 | 25,7365 | 26,747 | 25,6374 | 26,0337 |
| 12.09.2022 | 26,1922 | 26,3903 | 24,8252 | 24,8252 |
| 13.09.2022 | 24,8252 | 25,5582 | 24,4883 | 25,5582 |
| 14.09.2022 | 26,0337 | 27,9952 | 25,9743 | 27,0639 |
| 15.09.2022 | 27,1432 | 29,7584 | 26,4696 | 29,7386 |
| 18.09.2022 | 30,9275 | 32,2747 | 29,283 | 29,283 |
| 19.09.2022 | 29,5802 | 31,6406 | 27,8366 | 30,2934 |
| 20.09.2022 | 30,2934 | 31,2246 | 29,5208 | 29,7188 |
| 21.09.2022 | 29,7188 | 30,4321 | 29,5406 | 29,6 |
| 22.09.2022 | 29,8377 | 29,8377 | 28,7282 | 28,748 |
| 25.09.2022 | 28,7282 | 29,1244 | 27,797 | 27,8961 |
| 26.09.2022 | 27,9555 | 28,6292 | 27,3612 | 27,4801 |
| 27.09.2022 | 27,5395 | 29,1244 | 27,2819 | 27,4008 |
| 28.09.2022 | 27,6979 | 27,8366 | 25,6572 | 26,5686 |
| 29.09.2022 | 26,9253 | 27,1432 | 26,2913 | 26,7668 |
| 02.10.2022 | 26,6875 | 28,4508 | 26,6875 | 27,7772 |
| 03.10.2022 | 28,0546 | 28,3121 | 27,5593 | 27,8366 |
| 04.10.2022 | 28,0546 | 28,9066 | 27,797 | 28,4706 |
| 05.10.2022 | 28,5301 | 29,2433 | 28,5301 | 28,7679 |
| 06.10.2022 | 28,7679 | 29,0056 | 28,3319 | 28,4706 |
| 09.10.2022 | 28,5301 | 29,2632 | 28,2528 | 29,0452 |
| 10.10.2022 | 29,1839 | 30,6897 | 29,1244 | 29,9368 |
| 11.10.2022 | 29,9764 | 30,1746 | 29,065 | 29,065 |
| 12.10.2022 | 29,1839 | 29,3226 | 28,4706 | 28,7084 |
| 13.10.2022 | 28,748 | 29,3424 | 28,5499 | 29,2235 |
| 16.10.2022 | 29,4217 | 30,5906 | 29,0254 | 30,3132 |
| 17.10.2022 | 30,4321 | 33,3446 | 30,4321 | 30,7095 |
| 18.10.2022 | 31,0066 | 33,7804 | 30,9868 | 33,7804 |
| 19.10.2022 | 35,5636 | 35,6032 | 32,6709 | 33,5823 |
| 20.10.2022 | 33,6813 | 34,6522 | 33,2455 | 33,2851 |
| 23.10.2022 | 33,82 | 34,7314 | 33,4634 | 33,8993 |
| 24.10.2022 | 34,1569 | 34,2362 | 32,4331 | 32,7106 |
| 25.10.2022 | 32,9879 | 33,6417 | 32,5917 | 32,9285 |
| 26.10.2022 | 33,0473 | 35,8607 | 32,6709 | 35,306 |
| 27.10.2022 | 35,1475 | 37,4458 | 34,4738 | 35,8607 |
| 30.10.2022 | 36,257 | 36,5344 | 34,7513 | 35,4645 |
| 31.10.2022 | 32,4926 | 33,6219 | 32,0171 | 32,5322 |
| 01.11.2022 | 32,6709 | 33,2851 | 32,0964 | 32,136 |
| 02.11.2022 | 32,1756 | 32,5124 | 31,4029 | 31,6406 |
| 03.11.2022 | 31,6406 | 31,8586 | 31,284 | 31,3237 |
| 06.11.2022 | 31,3237 | 31,8784 | 31,1255 | 31,4029 |
| 07.11.2022 | 31,4029 | 32,136 | 31,2444 | 31,3633 |
| 08.11.2022 | 31,3633 | 31,4029 | 30,3132 | 30,3132 |
| 09.11.2022 | 30,333 | 31,3435 | 30,1746 | 30,9473 |
| 10.11.2022 | 31,2048 | 32,6709 | 31,0463 | 32,0369 |
| 13.11.2022 | 32,3142 | 33,9389 | 32,0567 | 32,77 |
| 14.11.2022 | 33,1068 | 33,2257 | 31,4624 | 32,3539 |
| 15.11.2022 | 32,3737 | 32,4331 | 30,7689 | 31,3435 |
| 16.11.2022 | 31,284 | 31,7793 | 30,0557 | 31,0661 |
| 17.11.2022 | 30,868 | 32,4926 | 30,868 | 32,3142 |
| 20.11.2022 | 32,6709 | 34,6324 | 32,5718 | 33,9786 |
| 21.11.2022 | 34,1965 | 37,0296 | 33,6813 | 36,574 |
| 22.11.2022 | 36,6532 | 38,4562 | 35,6824 | 37,5052 |
| 23.11.2022 | 37,6438 | 40,3383 | 36,8712 | 39,3081 |
| 24.11.2022 | 39,3081 | 41,3885 | 38,9515 | 40,3582 |
| 27.11.2022 | 40,4969 | 40,9723 | 39,0307 | 39,1298 |
| 28.11.2022 | 39,11 | 42,5574 | 37,624 | 42,0026 |
| 29.11.2022 | 42,1017 | 43,8848 | 40,9525 | 41,2101 |
| 30.11.2022 | 41,5074 | 42,1215 | 40,8932 | 41,111 |
| 01.12.2022 | 41,4479 | 42,4781 | 40,1007 | 40,477 |
| 04.12.2022 | 40,9328 | 43,1319 | 40,5959 | 41,6261 |
| 05.12.2022 | 42,0225 | 42,0621 | 40,061 | 40,5167 |
| 06.12.2022 | 40,7941 | 41,2299 | 37,8816 | 38,8525 |
| 07.12.2022 | 38,5552 | 39,5657 | 37,7429 | 38,7138 |
| 08.12.2022 | 38,8327 | 40,3582 | 38,8128 | 40,0214 |
| 11.12.2022 | 40,1205 | 41,3885 | 40,0808 | 40,3582 |
| 12.12.2022 | 40,4969 | 42,1017 | 40,1205 | 41,745 |
| 13.12.2022 | 42,1612 | 43,1121 | 40,061 | 40,061 |
| 14.12.2022 | 40,913 | 41,8838 | 39,3279 | 39,9025 |
| 15.12.2022 | 39,9223 | 41,0912 | 39,6251 | 40,6158 |
| 18.12.2022 | 40,8337 | 41,4083 | 40,1007 | 40,1403 |
| 19.12.2022 | 40,2195 | 41,547 | 40,1601 | 41,2101 |
| 20.12.2022 | 41,2696 | 42,2602 | 40,8734 | 41,0516 |
| 21.12.2022 | 41,3488 | 41,7847 | 40,3383 | 40,5167 |
| 22.12.2022 | 40,6356 | 43,2112 | 40,2987 | 42,5177 |
| 25.12.2022 | 43,7857 | 46,5595 | 43,6867 | 45,6679 |
| 26.12.2022 | 45,8661 | 46,0642 | 42,815 | 42,8744 |
| 27.12.2022 | 43,1914 | 44,0632 | 41,1309 | 42,0026 |
| 28.12.2022 | 42,0225 | 44,0235 | 41,6658 | 43,5877 |
| 29.12.2022 | 44,2217 | 44,2613 | 42,4385 | 42,6961 |