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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 35,7565
KAPANIŞ 35,6058
En Düşük
DÜŞÜK 23,7949
En Yüksek
YÜKSEK 58,4462
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 43,1914 | 43,7659 | 42,6961 | 42,6961 |
| 02.01.2023 | 42,815 | 42,9932 | 40,9922 | 40,9922 |
| 03.01.2023 | 41,111 | 43,2508 | 40,8535 | 41,111 |
| 04.01.2023 | 41,8045 | 41,8639 | 37,1089 | 37,208 |
| 05.01.2023 | 37,7231 | 39,11 | 35,8607 | 38,5949 |
| 08.01.2023 | 38,9713 | 39,8431 | 37,0296 | 37,1089 |
| 09.01.2023 | 37,3467 | 37,3665 | 35,4645 | 35,4645 |
| 10.01.2023 | 35,4645 | 35,9598 | 33,0077 | 33,186 |
| 11.01.2023 | 33,8795 | 34,4342 | 31,3237 | 33,6813 |
| 12.01.2023 | 33,6813 | 34,5135 | 33,186 | 33,8597 |
| 15.01.2023 | 33,9587 | 35,6032 | 33,9389 | 35,3853 |
| 16.01.2023 | 35,4645 | 36,5938 | 35,3456 | 35,8211 |
| 17.01.2023 | 36,158 | 36,574 | 35,4249 | 35,9994 |
| 18.01.2023 | 35,9994 | 36,4155 | 35,2267 | 35,6229 |
| 19.01.2023 | 35,7617 | 36,2769 | 35,4843 | 35,722 |
| 22.01.2023 | 38,06 | 38,6345 | 36,257 | 36,257 |
| 23.01.2023 | 36,257 | 36,9109 | 35,4645 | 35,6032 |
| 24.01.2023 | 35,7815 | 36,2372 | 33,7408 | 34,4342 |
| 25.01.2023 | 34,4342 | 34,7513 | 33,9984 | 34,1767 |
| 26.01.2023 | 34,1569 | 34,1569 | 32,1955 | 32,9285 |
| 29.01.2023 | 33,1068 | 33,9786 | 32,6709 | 32,8889 |
| 30.01.2023 | 32,8295 | 32,8295 | 31,5416 | 32,0171 |
| 31.01.2023 | 32,1162 | 32,4926 | 29,6792 | 29,7188 |
| 01.02.2023 | 29,7188 | 30,2538 | 26,7866 | 29,065 |
| 02.02.2023 | 29,0254 | 30,5708 | 28,748 | 30,551 |
| 05.02.2023 | 29,917 | 30,4519 | 28,6292 | 29,6395 |
| 06.02.2023 | 29,7783 | 29,7783 | 26,6875 | 26,6875 |
| 14.02.2023 | 27,7376 | 29,3424 | 27,7376 | 29,3424 |
| 15.02.2023 | 30,8086 | 31,8982 | 27,9357 | 28,2528 |
| 16.02.2023 | 28,3319 | 29,7188 | 26,9451 | 29,1443 |
| 19.02.2023 | 29,1244 | 30,2934 | 28,9857 | 29,917 |
| 20.02.2023 | 29,917 | 31,1453 | 29,5208 | 30,5113 |
| 21.02.2023 | 30,5113 | 30,6302 | 29,4613 | 29,5208 |
| 22.02.2023 | 29,8179 | 30,868 | 29,382 | 30,5906 |
| 23.02.2023 | 30,6302 | 31,6406 | 30,0359 | 31,4624 |
| 26.02.2023 | 31,4426 | 31,9973 | 30,8284 | 31,502 |
| 27.02.2023 | 31,5615 | 32,2153 | 31,3831 | 31,8586 |
| 28.02.2023 | 31,9973 | 32,5917 | 31,6011 | 32,5917 |
| 01.03.2023 | 35,8409 | 35,8409 | 35,8409 | 35,8409 |
| 02.03.2023 | 37,5647 | 38,9515 | 35,8805 | 36,9109 |
| 05.03.2023 | 37,3467 | 37,9014 | 36,1976 | 36,9109 |
| 06.03.2023 | 37,2476 | 37,4854 | 35,9796 | 35,9994 |
| 07.03.2023 | 36,1183 | 36,158 | 35,2267 | 35,2862 |
| 08.03.2023 | 35,3654 | 36,1976 | 35,1078 | 35,6032 |
| 09.03.2023 | 35,1871 | 36,158 | 35,0682 | 35,4249 |
| 12.03.2023 | 35,4447 | 35,6824 | 34,3946 | 34,454 |
| 13.03.2023 | 34,454 | 35,0484 | 33,9191 | 33,9587 |
| 14.03.2023 | 33,9587 | 33,9786 | 32,9879 | 33,2455 |
| 15.03.2023 | 33,5427 | 34,0182 | 32,8096 | 33,3247 |
| 16.03.2023 | 33,5625 | 34,038 | 33,186 | 33,186 |
| 19.03.2023 | 32,9681 | 33,186 | 32,2549 | 32,3142 |
| 20.03.2023 | 32,4728 | 32,5322 | 31,7199 | 32,0567 |
| 21.03.2023 | 32,0766 | 32,6313 | 31,7001 | 32,1955 |
| 22.03.2023 | 32,1955 | 33,4833 | 32,1162 | 33,4436 |
| 23.03.2023 | 33,5427 | 34,2955 | 33,4634 | 34,0776 |
| 26.03.2023 | 34,1965 | 37,4854 | 34,1965 | 36,792 |
| 27.03.2023 | 36,8118 | 38,7732 | 36,1183 | 36,9109 |
| 28.03.2023 | 37,0495 | 37,0693 | 34,3748 | 34,6918 |
| 29.03.2023 | 35,2862 | 35,8607 | 34,3748 | 34,9691 |
| 30.03.2023 | 34,9691 | 34,9691 | 33,82 | 33,9191 |
| 02.04.2023 | 34,6324 | 36,0193 | 32,9285 | 33,8597 |
| 03.04.2023 | 33,8795 | 34,3549 | 33,4833 | 34,2758 |
| 04.04.2023 | 34,2758 | 34,9889 | 33,8398 | 33,8993 |
| 05.04.2023 | 33,9191 | 34,5135 | 33,3842 | 33,5625 |
| 06.04.2023 | 33,5625 | 34,5531 | 33,3644 | 33,9389 |
| 09.04.2023 | 33,9984 | 34,4937 | 33,8002 | 33,9587 |
| 10.04.2023 | 34,0776 | 35,0088 | 33,9389 | 34,5333 |
| 11.04.2023 | 34,8305 | 35,4843 | 34,672 | 35,1277 |
| 12.04.2023 | 35,1277 | 35,4843 | 34,0974 | 34,2163 |
| 13.04.2023 | 34,3946 | 34,5729 | 33,8597 | 34,0776 |
| 16.04.2023 | 33,7804 | 34,1965 | 33,2058 | 33,3644 |
| 17.04.2023 | 33,3842 | 33,5625 | 32,7898 | 32,8889 |
| 18.04.2023 | 32,9285 | 33,2058 | 32,6313 | 32,9087 |
| 19.04.2023 | 32,77 | 33,2257 | 32,552 | 32,8691 |
| 23.04.2023 | 33,0671 | 33,7804 | 32,9483 | 33,186 |
| 24.04.2023 | 33,2455 | 33,7209 | 32,1162 | 32,2944 |
| 25.04.2023 | 32,4133 | 32,6313 | 30,7689 | 30,9473 |
| 26.04.2023 | 30,9076 | 31,3633 | 30,7095 | 30,7095 |
| 27.04.2023 | 30,7491 | 31,1255 | 29,2632 | 29,6792 |
| 01.05.2023 | 29,699 | 30,0755 | 27,7376 | 27,8564 |
| 02.05.2023 | 25,8554 | 27,0441 | 25,0827 | 25,4592 |
| 03.05.2023 | 25,4592 | 26,3705 | 25,1619 | 25,3799 |
| 04.05.2023 | 25,4592 | 25,7563 | 25,0827 | 25,5979 |
| 07.05.2023 | 26,3705 | 26,8262 | 25,895 | 26,8262 |
| 08.05.2023 | 26,8262 | 27,0243 | 26,0734 | 26,3705 |
| 09.05.2023 | 26,3705 | 26,4894 | 25,4988 | 25,5781 |
| 10.05.2023 | 25,5781 | 26,6875 | 25,2808 | 26,6281 |
| 11.05.2023 | 26,9055 | 26,9253 | 25,6572 | 26,0337 |
| 14.05.2023 | 23,7949 | 26,6479 | 23,7949 | 25,2808 |
| 15.05.2023 | 25,2808 | 25,9545 | 25,1619 | 25,8752 |
| 16.05.2023 | 25,895 | 26,5488 | 25,895 | 26,5488 |
| 17.05.2023 | 26,5488 | 26,6479 | 25,6374 | 25,9743 |
| 21.05.2023 | 25,9743 | 26,1328 | 25,3601 | 25,4592 |
| 22.05.2023 | 25,4592 | 25,6572 | 25,2016 | 25,3997 |
| 23.05.2023 | 25,5384 | 25,6374 | 24,8648 | 25,0232 |
| 24.05.2023 | 25,0629 | 25,3997 | 24,8648 | 24,9639 |
| 25.05.2023 | 25,0034 | 25,8554 | 25,0034 | 25,677 |
| 28.05.2023 | 26,1724 | 26,6479 | 25,7761 | 26,4101 |
| 29.05.2023 | 26,5092 | 27,6385 | 26,5092 | 27,5791 |
| 30.05.2023 | 27,7376 | 28,431 | 27,2621 | 27,6583 |
| 31.05.2023 | 27,6781 | 29,2235 | 27,2819 | 28,7084 |
| 01.06.2023 | 28,7877 | 29,283 | 28,5499 | 29,0452 |
| 04.06.2023 | 29,283 | 30,0359 | 29,0254 | 29,9764 |
| 05.06.2023 | 30,1151 | 30,3132 | 29,1244 | 29,6395 |
| 06.06.2023 | 29,7188 | 30,1151 | 29,6 | 29,6594 |
| 07.06.2023 | 29,6395 | 29,7188 | 28,7679 | 29,2632 |
| 08.06.2023 | 29,2632 | 29,5009 | 28,9659 | 29,4415 |
| 11.06.2023 | 29,4613 | 30,3132 | 29,382 | 29,5604 |
| 12.06.2023 | 29,6 | 29,6395 | 28,3914 | 28,5301 |
| 13.06.2023 | 28,5301 | 28,9462 | 28,2726 | 28,3914 |
| 14.06.2023 | 28,3914 | 28,8273 | 28,3517 | 28,7679 |
| 15.06.2023 | 28,7679 | 29,1641 | 28,5301 | 28,7282 |
| 18.06.2023 | 28,7282 | 28,8075 | 27,3413 | 27,3413 |
| 19.06.2023 | 27,3612 | 27,7177 | 27,0441 | 27,2423 |
| 20.06.2023 | 27,3017 | 27,6979 | 26,747 | 26,8659 |
| 21.06.2023 | 26,9055 | 28,1141 | 26,7073 | 27,2423 |
| 22.06.2023 | 27,6385 | 28,7282 | 27,5989 | 28,3914 |
| 25.06.2023 | 28,5103 | 29,3226 | 28,5103 | 29,1443 |
| 26.06.2023 | 29,1443 | 29,8377 | 28,7877 | 29,8179 |
| 02.07.2023 | 30,0755 | 32,1955 | 30,0755 | 31,7397 |
| 03.07.2023 | 31,7991 | 32,6907 | 31,1057 | 32,4133 |
| 04.07.2023 | 32,4331 | 34,0776 | 32,2944 | 33,5427 |
| 05.07.2023 | 33,5427 | 34,3748 | 33,5031 | 33,6813 |
| 06.07.2023 | 33,7209 | 33,9587 | 32,9681 | 33,3446 |
| 09.07.2023 | 33,4833 | 34,0578 | 33,3644 | 34,0182 |
| 10.07.2023 | 34,0182 | 34,4144 | 33,0671 | 33,7209 |
| 11.07.2023 | 33,7804 | 33,8002 | 32,8096 | 33,3247 |
| 12.07.2023 | 33,3247 | 33,7804 | 33,087 | 33,1068 |
| 13.07.2023 | 33,1662 | 33,6813 | 32,9087 | 33,3644 |
| 16.07.2023 | 33,3842 | 35,2465 | 33,3446 | 34,2163 |
| 17.07.2023 | 34,2163 | 36,0589 | 33,404 | 34,5531 |
| 18.07.2023 | 34,5531 | 35,8607 | 33,6813 | 35,4645 |
| 19.07.2023 | 36,3164 | 36,3758 | 34,8305 | 35,7418 |
| 20.07.2023 | 35,7418 | 36,1381 | 34,6918 | 35,3258 |
| 23.07.2023 | 35,3654 | 35,9598 | 34,9889 | 35,1871 |
| 24.07.2023 | 35,1871 | 35,4249 | 33,8398 | 34,0578 |
| 25.07.2023 | 34,038 | 34,4738 | 33,7804 | 34,3748 |
| 26.07.2023 | 34,4342 | 35,8607 | 34,2362 | 35,1871 |
| 27.07.2023 | 35,3562 | 36,1322 | 35,2568 | 35,4159 |
| 30.07.2023 | 35,9929 | 36,0526 | 35,4358 | 35,8735 |
| 31.07.2023 | 35,8735 | 35,8735 | 35,1175 | 35,3164 |
| 01.08.2023 | 35,3164 | 38,8381 | 34,7991 | 38,8381 |
| 02.08.2023 | 39,7733 | 42,4991 | 38,8381 | 40,3901 |
| 03.08.2023 | 40,3901 | 40,6686 | 38,8779 | 39,0172 |
| 06.08.2023 | 39,4748 | 41,8027 | 39,0371 | 40,2707 |
| 07.08.2023 | 40,7482 | 41,0069 | 39,1366 | 39,5743 |
| 08.08.2023 | 39,6738 | 40,0518 | 38,8978 | 38,8978 |
| 09.08.2023 | 35,8139 | 35,9929 | 35,018 | 35,018 |
| 10.08.2023 | 35,0976 | 36,7888 | 34,4012 | 36,0128 |
| 13.08.2023 | 36,0526 | 36,749 | 35,1175 | 35,1971 |
| 14.08.2023 | 35,1772 | 35,794 | 34,819 | 35,2568 |
| 15.08.2023 | 35,3761 | 37,3061 | 35,2568 | 36,6097 |
| 16.08.2023 | 36,7092 | 37,6046 | 36,2317 | 36,8087 |
| 17.08.2023 | 36,8286 | 37,1469 | 35,0379 | 35,4159 |
| 20.08.2023 | 34,819 | 36,6097 | 34,819 | 36,1123 |
| 21.08.2023 | 36,3113 | 37,3857 | 35,6945 | 36,749 |
| 22.08.2023 | 37,127 | 37,6046 | 35,7144 | 35,9531 |
| 23.08.2023 | 35,9531 | 36,5102 | 34,8787 | 34,9981 |
| 24.08.2023 | 34,9981 | 35,6945 | 34,5405 | 35,6149 |
| 27.08.2023 | 35,8139 | 36,6296 | 35,7343 | 35,8139 |
| 28.08.2023 | 35,8338 | 36,4903 | 35,5154 | 35,9531 |
| 30.08.2023 | 36,2317 | 37,4852 | 36,0327 | 37,2265 |
| 31.08.2023 | 37,4056 | 38,7983 | 37,0673 | 37,3061 |
| 03.09.2023 | 37,3459 | 38,1816 | 36,8087 | 36,8684 |
| 04.09.2023 | 36,8286 | 37,3857 | 36,5102 | 37,0077 |
| 05.09.2023 | 37,2663 | 37,2663 | 36,3113 | 36,5898 |
| 06.09.2023 | 36,5898 | 37,4852 | 36,4108 | 36,9082 |
| 07.09.2023 | 36,9082 | 37,4852 | 36,371 | 36,6097 |
| 10.09.2023 | 36,6097 | 38,1617 | 36,6097 | 37,2862 |
| 11.09.2023 | 37,326 | 37,8035 | 36,0725 | 36,6495 |
| 12.09.2023 | 36,6495 | 37,3061 | 35,3363 | 35,4955 |
| 13.09.2023 | 35,4756 | 35,6149 | 34,5206 | 35,5552 |
| 14.09.2023 | 35,6149 | 36,7092 | 35,6149 | 36,0128 |
| 17.09.2023 | 36,0128 | 36,1123 | 34,819 | 34,819 |
| 18.09.2023 | 35,2369 | 35,794 | 34,819 | 35,4358 |
| 19.09.2023 | 35,8338 | 36,6893 | 35,794 | 36,2118 |
| 20.09.2023 | 36,2118 | 38,1219 | 35,8934 | 37,7438 |
| 21.09.2023 | 38,7586 | 39,6937 | 37,6244 | 39,6937 |
| 24.09.2023 | 40,1911 | 42,519 | 40,1712 | 42,1808 |
| 25.09.2023 | 42,9766 | 43,1159 | 39,9523 | 40,2309 |
| 26.09.2023 | 40,2906 | 44,25 | 40,2906 | 44,25 |
| 27.09.2023 | 44,2699 | 47,2544 | 42,9766 | 43,6929 |
| 28.09.2023 | 43,7725 | 44,1704 | 42,4792 | 42,9766 |
| 01.10.2023 | 42,9766 | 47,2146 | 42,9766 | 46,1203 |
| 02.10.2023 | 47,1151 | 49,5226 | 46,1601 | 48,2094 |
| 03.10.2023 | 48,3487 | 48,6472 | 45,2846 | 45,4836 |
| 04.10.2023 | 45,4836 | 46,2994 | 42,4792 | 44,0908 |
| 05.10.2023 | 43,4939 | 44,1704 | 42,8771 | 43,1756 |
| 08.10.2023 | 42,32 | 42,3797 | 40,211 | 40,3105 |
| 09.10.2023 | 40,3901 | 42,0614 | 40,3901 | 41,6834 |
| 10.10.2023 | 41,743 | 42,6185 | 40,5095 | 40,5095 |
| 11.10.2023 | 42,7777 | 43,673 | 40,6487 | 42,6782 |
| 12.10.2023 | 43,2751 | 44,5286 | 41,2058 | 41,4048 |
| 15.10.2023 | 41,8226 | 43,673 | 39,833 | 41,5839 |
| 16.10.2023 | 42,0017 | 43,0761 | 40,6885 | 41,2655 |
| 17.10.2023 | 40,3901 | 41,166 | 38,6591 | 38,6591 |
| 18.10.2023 | 38,7784 | 39,4947 | 37,903 | 38,1219 |
| 19.10.2023 | 38,102 | 38,102 | 35,9332 | 36,2118 |
| 22.10.2023 | 37,1071 | 37,8632 | 36,2317 | 37,1071 |
| 23.10.2023 | 37,3658 | 38,9973 | 37,3061 | 38,4203 |
| 24.10.2023 | 38,2014 | 38,9973 | 35,8139 | 35,8139 |
| 25.10.2023 | 35,8139 | 37,2663 | 35,1175 | 36,8883 |
| 26.10.2023 | 36,9082 | 36,9082 | 35,6945 | 36,6495 |
| 29.10.2023 | 36,7092 | 40,3105 | 36,5102 | 40,3105 |
| 30.10.2023 | 40,3105 | 40,3105 | 36,8684 | 37,1071 |
| 31.10.2023 | 37,6642 | 37,7836 | 35,2568 | 35,7144 |
| 01.11.2023 | 36,4903 | 37,5449 | 35,9133 | 36,5898 |
| 02.11.2023 | 37,0673 | 37,0673 | 35,9332 | 37,0077 |
| 05.11.2023 | 37,4852 | 39,9325 | 37,3061 | 39,2361 |
| 06.11.2023 | 39,2361 | 39,435 | 38,0224 | 38,3009 |
| 07.11.2023 | 39,0371 | 41,5242 | 38,4601 | 40,6885 |
| 08.11.2023 | 40,6885 | 40,8875 | 39,2958 | 39,6141 |
| 09.11.2023 | 39,634 | 41,9818 | 39,634 | 41,1063 |
| 12.11.2023 | 41,6834 | 44,6479 | 41,3849 | 43,295 |
| 13.11.2023 | 43,295 | 46,2397 | 41,8027 | 45,5433 |
| 14.11.2023 | 45,7622 | 47,7319 | 43,9914 | 43,9914 |
| 15.11.2023 | 43,9914 | 46,18 | 43,2751 | 43,2751 |
| 16.11.2023 | 43,2751 | 43,7725 | 42,4195 | 43,2353 |
| 19.11.2023 | 43,5337 | 45,205 | 43,2552 | 44,827 |
| 20.11.2023 | 45,0658 | 46,2397 | 43,6531 | 44,9663 |
| 21.11.2023 | 44,9663 | 45,3244 | 43,9516 | 43,9715 |
| 22.11.2023 | 44,1704 | 48,3686 | 44,0113 | 48,3686 |
| 23.11.2023 | 49,7912 | 53,1736 | 48,7267 | 53,1736 |
| 26.11.2023 | 55,213 | 58,4462 | 51,6316 | 54,7156 |
| 27.11.2023 | 51,2337 | 53,9198 | 50,7363 | 51,5322 |
| 28.11.2023 | 51,7311 | 56,6555 | 50,2886 | 56,6555 |
| 29.11.2023 | 54,5664 | 58,0483 | 51,0347 | 51,0347 |
| 30.11.2023 | 49,7415 | 53,6213 | 48,6472 | 49,9404 |
| 03.12.2023 | 49,9404 | 53,7208 | 48,5477 | 50,3881 |
| 04.12.2023 | 50,4378 | 51,6316 | 49,7415 | 50,0399 |
| 05.12.2023 | 50,7363 | 50,9353 | 45,3443 | 46,558 |
| 06.12.2023 | 46,558 | 47,2544 | 45,0061 | 46,6177 |
| 07.12.2023 | 46,9559 | 47,135 | 44,7872 | 45,3443 |
| 10.12.2023 | 45,3443 | 47,1549 | 43,673 | 43,9317 |
| 11.12.2023 | 43,9715 | 45,2647 | 42,0813 | 42,32 |
| 12.12.2023 | 43,6531 | 45,603 | 42,0017 | 42,0017 |
| 13.12.2023 | 42,0813 | 44,7673 | 41,2854 | 43,1756 |
| 14.12.2023 | 44,1704 | 44,9663 | 43,0363 | 43,7725 |
| 17.12.2023 | 43,7725 | 45,4637 | 41,1859 | 41,1859 |
| 18.12.2023 | 41,5839 | 42,4195 | 40,5691 | 41,6635 |
| 19.12.2023 | 41,6635 | 42,5588 | 40,211 | 40,5293 |
| 20.12.2023 | 40,5492 | 41,2257 | 39,8131 | 40,7084 |
| 21.12.2023 | 40,5492 | 40,987 | 38,858 | 38,858 |
| 24.12.2023 | 38,858 | 39,8927 | 35,8139 | 36,3909 |
| 25.12.2023 | 36,4108 | 37,5051 | 32,7697 | 32,7697 |
| 26.12.2023 | 30,2428 | 32,7697 | 30,2428 | 31,178 |
| 27.12.2023 | 32,3121 | 34,2818 | 31,7152 | 34,2818 |
| 28.12.2023 | 34,3017 | 37,0872 | 33,9038 | 35,4557 |