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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 43,7593
KAPANIŞ 43,5601
En Düşük
DÜŞÜK 33,5854
En Yüksek
YÜKSEK 62,4255
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 36,3113 | 37,1867 | 35,6746 | 35,6945 |
| 02.01.2024 | 35,595 | 35,6149 | 34,0033 | 34,3415 |
| 03.01.2024 | 34,3415 | 34,819 | 33,5854 | 34,5604 |
| 04.01.2024 | 34,5604 | 36,4505 | 34,4609 | 36,0128 |
| 07.01.2024 | 36,0725 | 37,8035 | 35,7741 | 36,8087 |
| 08.01.2024 | 36,8087 | 36,9281 | 35,3164 | 35,8934 |
| 09.01.2024 | 35,8934 | 36,8883 | 35,6348 | 36,371 |
| 10.01.2024 | 36,3909 | 37,0673 | 36,0725 | 36,6097 |
| 11.01.2024 | 36,6097 | 37,0077 | 35,6149 | 36,8485 |
| 14.01.2024 | 36,8883 | 38,3009 | 36,8883 | 37,6841 |
| 15.01.2024 | 37,8035 | 39,7136 | 37,6244 | 38,3606 |
| 16.01.2024 | 38,3606 | 40,4896 | 37,8831 | 39,5544 |
| 17.01.2024 | 42,7379 | 43,1159 | 40,5691 | 41,4844 |
| 18.01.2024 | 41,5839 | 41,8823 | 40,1911 | 41,5441 |
| 21.01.2024 | 41,5441 | 41,6834 | 39,9126 | 40,1712 |
| 22.01.2024 | 40,2508 | 40,5492 | 39,2958 | 39,4947 |
| 23.01.2024 | 39,6141 | 40,2906 | 38,8779 | 39,8131 |
| 24.01.2024 | 40,6089 | 40,788 | 39,9523 | 40,2906 |
| 25.01.2024 | 40,4896 | 42,6583 | 40,3901 | 40,987 |
| 28.01.2024 | 40,987 | 41,7828 | 40,3503 | 40,6487 |
| 29.01.2024 | 40,6487 | 41,2655 | 39,9523 | 41,1859 |
| 30.01.2024 | 41,6834 | 44,6479 | 41,4844 | 44,449 |
| 31.01.2024 | 46,0606 | 46,7769 | 44,449 | 45,0658 |
| 01.02.2024 | 45,8616 | 46,6575 | 44,1306 | 45,1653 |
| 04.02.2024 | 45,1653 | 49,6818 | 45,1653 | 49,6818 |
| 05.02.2024 | 51,4824 | 54,2182 | 51,4327 | 53,6213 |
| 06.02.2024 | 54,6659 | 57,4514 | 49,6221 | 49,6221 |
| 07.02.2024 | 49,6221 | 52,1788 | 48,6472 | 50,2389 |
| 08.02.2024 | 50,3881 | 50,7363 | 48,3885 | 48,9854 |
| 11.02.2024 | 49,0053 | 49,5425 | 47,8911 | 48,1099 |
| 12.02.2024 | 48,1099 | 49,5624 | 47,2146 | 47,6722 |
| 13.02.2024 | 47,8513 | 52,328 | 47,8513 | 50,8855 |
| 14.02.2024 | 52,2783 | 53,4721 | 50,1394 | 50,2886 |
| 15.02.2024 | 50,2886 | 52,726 | 49,5226 | 51,2835 |
| 18.02.2024 | 51,7809 | 52,1788 | 48,1497 | 49,1446 |
| 19.02.2024 | 49,2242 | 50,2389 | 48,2293 | 49,2441 |
| 20.02.2024 | 49,7415 | 51,4327 | 48,0503 | 50,4378 |
| 21.02.2024 | 50,4378 | 54,2182 | 49,5624 | 53,9198 |
| 22.02.2024 | 53,9198 | 56,1581 | 51,3332 | 51,7311 |
| 25.02.2024 | 51,7311 | 53,7705 | 50,4876 | 52,7757 |
| 26.02.2024 | 53,2234 | 53,4223 | 49,3435 | 49,4629 |
| 27.02.2024 | 49,4828 | 50,7363 | 47,8513 | 49,065 |
| 28.02.2024 | 49,1247 | 53,1239 | 48,7466 | 52,527 |
| 29.02.2024 | 52,6265 | 54,8648 | 51,4824 | 54,3177 |
| 03.03.2024 | 54,3177 | 55,8597 | 51,8306 | 52,1788 |
| 04.03.2024 | 52,328 | 54,069 | 50,7363 | 51,3332 |
| 05.03.2024 | 51,3332 | 51,7311 | 48,8859 | 49,2441 |
| 06.03.2024 | 49,2441 | 53,5218 | 49,2441 | 53,3229 |
| 07.03.2024 | 54,7156 | 54,7654 | 51,3829 | 52,9249 |
| 10.03.2024 | 53,6213 | 54,6659 | 52,0296 | 52,8254 |
| 11.03.2024 | 52,8752 | 53,4223 | 49,5624 | 50,6368 |
| 12.03.2024 | 50,6368 | 50,9353 | 48,8859 | 49,7912 |
| 13.03.2024 | 50,6368 | 51,6814 | 48,5477 | 48,5477 |
| 14.03.2024 | 48,7466 | 49,841 | 46,6177 | 46,8764 |
| 17.03.2024 | 46,8764 | 47,4534 | 44,5485 | 45,7622 |
| 18.03.2024 | 46,2596 | 47,7518 | 45,6826 | 46,6177 |
| 19.03.2024 | 46,6177 | 47,4733 | 46,0009 | 46,8565 |
| 20.03.2024 | 47,4534 | 47,4733 | 44,7673 | 44,7673 |
| 21.03.2024 | 44,7872 | 45,7423 | 43,7128 | 43,8322 |
| 24.03.2024 | 43,8322 | 44,5485 | 41,9022 | 43,3149 |
| 25.03.2024 | 44,4092 | 44,449 | 41,9818 | 42,2802 |
| 26.03.2024 | 42,2802 | 43,2353 | 42,1012 | 42,3399 |
| 27.03.2024 | 42,7777 | 43,0363 | 41,7629 | 42,0813 |
| 28.03.2024 | 42,2802 | 44,1107 | 42,2007 | 43,8123 |
| 31.03.2024 | 44,3296 | 44,3296 | 41,8027 | 42,2802 |
| 01.04.2024 | 42,2802 | 44,6479 | 42,2802 | 43,1756 |
| 02.04.2024 | 43,1955 | 44,1704 | 41,7828 | 42,9766 |
| 03.04.2024 | 45,7622 | 45,7622 | 42,3001 | 42,5787 |
| 04.04.2024 | 43,0761 | 44,3893 | 42,7976 | 44,1505 |
| 07.04.2024 | 45,7224 | 46,8167 | 44,628 | 46,3789 |
| 08.04.2024 | 46,3988 | 47,2146 | 45,6428 | 46,7769 |
| 14.04.2024 | 45,782 | 47,5926 | 44,8668 | 46,1601 |
| 15.04.2024 | 46,1601 | 47,0753 | 44,3694 | 44,9265 |
| 16.04.2024 | 44,9663 | 46,0009 | 43,7924 | 44,8071 |
| 17.04.2024 | 44,7673 | 47,7717 | 44,2699 | 47,2544 |
| 18.04.2024 | 47,2544 | 47,2544 | 45,782 | 46,359 |
| 21.04.2024 | 47,0156 | 50,1891 | 46,6177 | 48,6671 |
| 23.04.2024 | 49,2043 | 49,5624 | 46,558 | 46,9162 |
| 24.04.2024 | 47,4136 | 48,488 | 45,4637 | 47,0156 |
| 25.04.2024 | 47,0156 | 51,6814 | 46,6376 | 50,3384 |
| 28.04.2024 | 50,7363 | 55,0141 | 49,7912 | 53,2234 |
| 29.04.2024 | 53,6213 | 54,1187 | 50,7363 | 51,2337 |
| 01.05.2024 | 51,2337 | 52,726 | 48,7466 | 49,7912 |
| 02.05.2024 | 49,841 | 52,2783 | 48,8461 | 51,6316 |
| 05.05.2024 | 51,6814 | 56,755 | 50,985 | 56,755 |
| 06.05.2024 | 62,4255 | 62,4255 | 54,3674 | 54,5166 |
| 07.05.2024 | 52,726 | 54,5166 | 51,2337 | 51,3332 |
| 08.05.2024 | 51,2835 | 52,7757 | 49,8907 | 50,0897 |
| 09.05.2024 | 45,0857 | 46,0606 | 45,0857 | 45,1653 |
| 12.05.2024 | 45,1653 | 46,1601 | 44,0709 | 44,8071 |
| 13.05.2024 | 45,2249 | 45,4637 | 44,3495 | 45,0061 |
| 14.05.2024 | 44,9862 | 46,0208 | 44,7673 | 45,1653 |
| 15.05.2024 | 45,2647 | 45,7622 | 44,5684 | 44,9663 |
| 16.05.2024 | 45,0658 | 46,1999 | 45,0658 | 45,8815 |
| 19.05.2024 | 45,8815 | 47,5926 | 45,3841 | 46,3392 |
| 20.05.2024 | 46,4187 | 47,0952 | 44,7673 | 44,9464 |
| 21.05.2024 | 45,0061 | 45,9412 | 44,9066 | 45,5035 |
| 22.05.2024 | 45,7423 | 47,5131 | 44,7872 | 45,7622 |
| 23.05.2024 | 46,1601 | 46,4585 | 44,9663 | 45,6826 |
| 26.05.2024 | 45,7622 | 46,2596 | 44,6877 | 44,7673 |
| 27.05.2024 | 44,7872 | 45,5831 | 43,8521 | 45,4438 |
| 28.05.2024 | 45,3443 | 45,603 | 44,7275 | 44,7673 |
| 29.05.2024 | 44,8469 | 45,5234 | 44,7673 | 45,1454 |
| 30.05.2024 | 45,2647 | 45,4836 | 44,5684 | 44,9265 |
| 02.06.2024 | 44,8668 | 45,1653 | 44,7673 | 44,7872 |
| 03.06.2024 | 44,827 | 45,1852 | 44,7673 | 44,8469 |
| 04.06.2024 | 44,8071 | 45,5632 | 44,7673 | 45,2647 |
| 05.06.2024 | 45,2647 | 47,6523 | 45,2647 | 46,1004 |
| 06.06.2024 | 46,1004 | 46,7371 | 44,7673 | 45,0658 |
| 09.06.2024 | 45,2448 | 47,0554 | 45,0658 | 45,8815 |
| 10.06.2024 | 45,8815 | 47,7319 | 45,782 | 46,6774 |
| 11.06.2024 | 48,1895 | 50,7363 | 46,0606 | 46,6177 |
| 12.06.2024 | 47,5926 | 47,8712 | 46,8764 | 47,3937 |
| 13.06.2024 | 48,3089 | 48,3288 | 45,9611 | 46,757 |
| 19.06.2024 | 47,6324 | 50,2886 | 47,1549 | 49,4231 |
| 20.06.2024 | 49,4629 | 50,7363 | 48,5676 | 49,3833 |
| 23.06.2024 | 50,4378 | 50,4378 | 48,1298 | 48,7466 |
| 24.06.2024 | 48,7665 | 49,0252 | 46,9957 | 47,0554 |
| 25.06.2024 | 47,0554 | 49,8907 | 46,757 | 48,5477 |
| 26.06.2024 | 48,7466 | 50,9353 | 48,488 | 50,1394 |
| 27.06.2024 | 50,3384 | 50,9353 | 49,5226 | 49,7216 |
| 30.06.2024 | 49,8907 | 49,9902 | 46,1004 | 46,9559 |
| 01.07.2024 | 46,558 | 47,334 | 46,2596 | 47,1549 |
| 02.07.2024 | 47,135 | 47,7916 | 44,7872 | 45,7622 |
| 03.07.2024 | 45,7622 | 46,6177 | 44,9862 | 46,0606 |
| 04.07.2024 | 46,4386 | 46,5182 | 45,3841 | 45,404 |
| 07.07.2024 | 45,9014 | 46,4784 | 45,404 | 46,2397 |
| 08.07.2024 | 46,359 | 47,4733 | 45,5632 | 47,1151 |
| 09.07.2024 | 47,1151 | 47,2942 | 45,5234 | 45,9611 |
| 10.07.2024 | 46,757 | 47,0156 | 46,1402 | 46,8366 |
| 11.07.2024 | 46,8565 | 47,5528 | 46,1601 | 47,1549 |
| 15.07.2024 | 47,1549 | 48,3288 | 46,7968 | 47,3937 |
| 16.07.2024 | 47,3937 | 48,3686 | 46,7769 | 47,8712 |
| 17.07.2024 | 48,5477 | 48,5477 | 47,7518 | 48,4482 |
| 18.07.2024 | 48,4283 | 48,5676 | 47,0355 | 47,4534 |
| 21.07.2024 | 47,8911 | 48,289 | 46,8963 | 47,7916 |
| 22.07.2024 | 47,7518 | 48,3686 | 45,404 | 46,757 |
| 23.07.2024 | 46,8565 | 49,5425 | 46,8565 | 48,8262 |
| 24.07.2024 | 49,2441 | 49,2441 | 45,7622 | 46,4585 |
| 25.07.2024 | 46,4585 | 46,8963 | 45,9213 | 46,4386 |
| 28.07.2024 | 46,5381 | 46,5978 | 44,6479 | 44,8469 |
| 29.07.2024 | 45,0658 | 45,7423 | 44,5684 | 45,4637 |
| 30.07.2024 | 45,5433 | 45,5433 | 43,8322 | 44,0709 |
| 31.07.2024 | 44,7673 | 44,7673 | 44,3097 | 44,3694 |
| 01.08.2024 | 44,2301 | 44,3694 | 43,0562 | 43,4541 |
| 04.08.2024 | 40,6885 | 42,2206 | 39,9921 | 40,5691 |
| 05.08.2024 | 41,0069 | 42,4394 | 41,0069 | 41,743 |
| 06.08.2024 | 42,1808 | 42,4593 | 41,5441 | 42,1211 |
| 07.08.2024 | 42,1808 | 42,7976 | 41,9619 | 42,6583 |
| 08.08.2024 | 42,9766 | 43,1159 | 42,3996 | 42,6583 |
| 11.08.2024 | 42,3996 | 42,8771 | 41,2655 | 41,5242 |
| 12.08.2024 | 41,5242 | 41,9619 | 40,9074 | 41,9022 |
| 13.08.2024 | 42,1609 | 42,7578 | 41,5839 | 41,8425 |
| 14.08.2024 | 42,0415 | 42,519 | 41,4247 | 42,4792 |
| 15.08.2024 | 42,4991 | 42,9766 | 42,1609 | 42,3598 |
| 18.08.2024 | 43,3149 | 43,5934 | 41,166 | 42,4792 |
| 19.08.2024 | 42,4792 | 42,4792 | 41,8624 | 42,1808 |
| 20.08.2024 | 42,1808 | 42,5588 | 41,365 | 41,4048 |
| 21.08.2024 | 41,4247 | 42,2802 | 41,2854 | 41,8226 |
| 22.08.2024 | 41,8226 | 42,2604 | 40,589 | 41,4446 |
| 25.08.2024 | 41,4844 | 41,7828 | 40,9671 | 41,564 |
| 26.08.2024 | 41,564 | 42,7976 | 41,1262 | 41,5839 |
| 27.08.2024 | 41,9818 | 43,9715 | 41,6436 | 42,519 |
| 28.08.2024 | 42,519 | 42,519 | 41,4446 | 42,4195 |
| 01.09.2024 | 42,4195 | 43,1557 | 42,2802 | 42,6782 |
| 02.09.2024 | 42,6782 | 43,9715 | 42,6782 | 43,5536 |
| 03.09.2024 | 43,7526 | 43,9516 | 42,0614 | 42,718 |
| 04.09.2024 | 43,1756 | 44,2102 | 42,0614 | 43,3149 |
| 05.09.2024 | 43,295 | 43,872 | 42,6384 | 42,8771 |
| 08.09.2024 | 43,3746 | 43,3746 | 42,141 | 42,2802 |
| 09.09.2024 | 42,2802 | 42,9567 | 42,1609 | 42,3399 |
| 10.09.2024 | 42,3399 | 42,5986 | 41,743 | 42,0813 |
| 11.09.2024 | 42,7777 | 42,7777 | 41,9818 | 42,5986 |
| 12.09.2024 | 42,7578 | 43,3746 | 42,0017 | 43,1756 |
| 15.09.2024 | 43,1756 | 43,8521 | 42,9766 | 43,5337 |
| 16.09.2024 | 44,1306 | 44,1306 | 42,3001 | 42,718 |
| 17.09.2024 | 42,7578 | 42,7976 | 42,2206 | 42,2405 |
| 18.09.2024 | 42,6583 | 43,7725 | 42,4792 | 43,673 |
| 19.09.2024 | 43,673 | 44,2102 | 42,8175 | 43,6531 |
| 22.09.2024 | 43,8123 | 43,8521 | 42,5787 | 42,9567 |
| 23.09.2024 | 43,5735 | 43,5735 | 42,3797 | 42,4792 |
| 24.09.2024 | 43,2552 | 43,2552 | 41,7231 | 41,8027 |
| 25.09.2024 | 42,7379 | 42,7379 | 41,4247 | 41,6038 |
| 26.09.2024 | 41,4247 | 42,3001 | 41,4048 | 41,7231 |
| 29.09.2024 | 41,7231 | 42,3797 | 41,4645 | 41,5839 |
| 30.09.2024 | 41,564 | 41,564 | 40,5095 | 40,6089 |
| 01.10.2024 | 40,6089 | 40,9472 | 40,012 | 40,2508 |
| 02.10.2024 | 40,589 | 41,2456 | 39,7932 | 39,833 |
| 03.10.2024 | 39,833 | 40,1911 | 39,1963 | 40,0916 |
| 06.10.2024 | 40,0916 | 40,4896 | 39,7335 | 39,9921 |
| 07.10.2024 | 39,9921 | 41,1262 | 39,6539 | 40,2707 |
| 08.10.2024 | 40,2707 | 40,2906 | 39,5942 | 39,8927 |
| 09.10.2024 | 39,8927 | 40,3304 | 39,1167 | 39,8927 |
| 10.10.2024 | 39,8728 | 39,8728 | 39,2759 | 39,5743 |
| 13.10.2024 | 39,9921 | 39,9921 | 39,0172 | 39,256 |
| 14.10.2024 | 39,256 | 40,0916 | 39,256 | 39,7733 |
| 15.10.2024 | 40,3503 | 40,7283 | 39,7534 | 40,0717 |
| 16.10.2024 | 40,4299 | 40,5691 | 39,9722 | 40,41 |
| 17.10.2024 | 40,9671 | 40,9671 | 39,6937 | 39,9523 |
| 20.10.2024 | 39,9921 | 39,9921 | 39,3555 | 39,3753 |
| 21.10.2024 | 39,7932 | 39,8927 | 39,0968 | 39,6141 |
| 22.10.2024 | 39,7932 | 39,8131 | 38,4004 | 38,4004 |
| 23.10.2024 | 38,7983 | 39,1565 | 38,6591 | 38,7983 |
| 24.10.2024 | 39,6937 | 39,6937 | 38,2213 | 38,858 |
| 27.10.2024 | 39,3753 | 39,3753 | 38,858 | 39,1963 |
| 29.10.2024 | 39,1963 | 39,6738 | 38,9575 | 39,0371 |
| 30.10.2024 | 38,7983 | 39,0968 | 38,0423 | 38,3208 |
| 31.10.2024 | 38,3009 | 38,6193 | 37,704 | 37,704 |
| 03.11.2024 | 37,9229 | 37,9229 | 36,8087 | 36,8087 |
| 04.11.2024 | 37,1867 | 37,1867 | 35,9531 | 36,6296 |
| 05.11.2024 | 36,9082 | 39,7932 | 36,9082 | 37,5648 |
| 06.11.2024 | 38,2014 | 38,2014 | 36,8485 | 36,9679 |
| 07.11.2024 | 37,2066 | 37,6046 | 36,6097 | 37,4653 |
| 10.11.2024 | 37,8234 | 38,4999 | 37,6046 | 37,9428 |
| 11.11.2024 | 37,704 | 38,0025 | 37,2663 | 37,4255 |
| 12.11.2024 | 37,4255 | 37,8035 | 36,8883 | 37,4653 |
| 13.11.2024 | 37,4653 | 38,7983 | 37,3658 | 38,48 |
| 14.11.2024 | 38,72 | 39,1 | 38,4 | 38,7 |
| 17.11.2024 | 39 | 39,12 | 38,52 | 38,62 |
| 18.11.2024 | 38,28 | 39,12 | 38 | 38,7 |
| 19.11.2024 | 38,7 | 38,96 | 37,58 | 37,74 |
| 20.11.2024 | 37,74 | 38,44 | 36,32 | 38,36 |
| 21.11.2024 | 38,06 | 38,88 | 38 | 38,64 |
| 24.11.2024 | 38,66 | 39,34 | 38,66 | 38,9 |
| 25.11.2024 | 38,84 | 39 | 38 | 38,46 |
| 26.11.2024 | 38,64 | 41,2 | 38,64 | 39,76 |
| 27.11.2024 | 39,76 | 39,84 | 38,74 | 38,74 |
| 28.11.2024 | 38,32 | 38,92 | 38,32 | 38,78 |
| 01.12.2024 | 38,96 | 39,14 | 38,46 | 38,8 |
| 02.12.2024 | 38,8 | 39,4 | 38,7 | 39,1 |
| 03.12.2024 | 39,06 | 39,34 | 38,74 | 39,16 |
| 04.12.2024 | 39,16 | 39,66 | 38,98 | 39,1 |
| 05.12.2024 | 39,5 | 39,66 | 39,12 | 39,36 |
| 08.12.2024 | 39,36 | 40,14 | 39,36 | 40,08 |
| 09.12.2024 | 40,08 | 40,08 | 39 | 39,14 |
| 10.12.2024 | 39,16 | 40 | 37,24 | 38,5 |
| 11.12.2024 | 38,44 | 39,36 | 38,44 | 39 |
| 12.12.2024 | 38,8 | 39,34 | 38,72 | 39,2 |
| 15.12.2024 | 39,08 | 39,88 | 38,3 | 39,54 |
| 16.12.2024 | 39,36 | 39,48 | 37,66 | 38,3 |
| 17.12.2024 | 38,88 | 38,88 | 37,7 | 37,7 |
| 18.12.2024 | 37,12 | 37,7 | 37 | 37,08 |
| 19.12.2024 | 37,24 | 37,54 | 36,5 | 36,6 |
| 22.12.2024 | 36,6 | 37,02 | 35,9 | 36,08 |
| 23.12.2024 | 36,08 | 36,84 | 35,9 | 36,2 |
| 24.12.2024 | 37 | 37 | 35,48 | 36 |
| 25.12.2024 | 36,5 | 36,5 | 35,46 | 35,84 |
| 26.12.2024 | 35,84 | 36,1 | 35,56 | 36,04 |
| 29.12.2024 | 36,3 | 36,98 | 36 | 36,6 |
| 30.12.2024 | 36,34 | 36,74 | 35,22 | 36,72 |