VERUS
VERUSA HOLDİNG A.Ş.
15:47:26
626 ₺
-69.500 (%-9.99)
Önceki Kapanış: 695.5·
Volatilite: 11.430
Düşük₺626
Yüksek₺705.5
Piyasa Verileri
Spot Piyasa
A:—
S:626
Önceki haftaya göre (WoW)
+1.29%
Önceki aya göre (MoM)
+8.49%
Yılbaşından bugüne (YTD)
+72.21%
Önceki yıla göre (YoY)
+168.09%
VERUS: VERUSA HOLDİNG A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,7862
KAPANIŞ 23,6617
En Düşük
DÜŞÜK 13,3357
En Yüksek
YÜKSEK 33,1998
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 23,0754 | 23,672 | 22,5778 | 23,4333 |
| 02.01.2018 | 23,4333 | 23,831 | 22,9359 | 23,4929 |
| 03.01.2018 | 23,7715 | 24,1295 | 22,4784 | 22,4784 |
| 04.01.2018 | 21,8816 | 24,0698 | 21,8816 | 23,2144 |
| 07.01.2018 | 23,314 | 23,672 | 23,0554 | 23,3935 |
| 08.01.2018 | 23,3935 | 23,3935 | 22,7172 | 22,916 |
| 09.01.2018 | 23,1149 | 23,3338 | 22,757 | 23,294 |
| 10.01.2018 | 23,2742 | 24,3085 | 23,2742 | 24,229 |
| 11.01.2018 | 24,229 | 25,1639 | 24,03 | 24,8656 |
| 14.01.2018 | 24,766 | 25,2833 | 24,4677 | 24,8854 |
| 15.01.2018 | 24,965 | 25,9596 | 24,6667 | 24,9253 |
| 16.01.2018 | 24,8656 | 25,4622 | 24,766 | 25,4224 |
| 17.01.2018 | 25,5419 | 25,8204 | 25,0843 | 25,4424 |
| 18.01.2018 | 25,3629 | 25,5817 | 24,7064 | 24,9054 |
| 21.01.2018 | 24,9054 | 27,2527 | 24,5273 | 25,1639 |
| 22.01.2018 | 25,1439 | 25,1639 | 24,766 | 24,8656 |
| 23.01.2018 | 24,8656 | 25,3033 | 24,6667 | 24,7462 |
| 24.01.2018 | 24,786 | 26,0591 | 23,8709 | 23,9506 |
| 25.01.2018 | 24,3682 | 24,3682 | 23,1747 | 23,5129 |
| 28.01.2018 | 23,7715 | 24,3484 | 23,3935 | 24,0102 |
| 29.01.2018 | 23,9703 | 24,249 | 23,7715 | 24,03 |
| 30.01.2018 | 24,03 | 24,1691 | 23,8908 | 24,1691 |
| 31.01.2018 | 24,4479 | 25,2634 | 24,05 | 25,1043 |
| 01.02.2018 | 25,1639 | 25,8602 | 25,0645 | 25,6811 |
| 04.02.2018 | 25,6612 | 25,9596 | 25,2634 | 25,9398 |
| 05.02.2018 | 26,1385 | 26,1385 | 25,3629 | 26,0791 |
| 06.02.2018 | 26,3177 | 26,3376 | 25,8004 | 25,8004 |
| 07.02.2018 | 25,9596 | 26,1585 | 25,6612 | 26,1585 |
| 08.02.2018 | 26,0989 | 26,0989 | 25,7408 | 25,9596 |
| 11.02.2018 | 26,0989 | 26,1385 | 25,8403 | 25,9398 |
| 12.02.2018 | 25,9993 | 26,2182 | 25,5617 | 26,1385 |
| 13.02.2018 | 26,298 | 26,3376 | 25,8403 | 25,9993 |
| 14.02.2018 | 26,1784 | 26,1784 | 25,7408 | 25,8403 |
| 15.02.2018 | 25,8602 | 26,3376 | 25,522 | 25,522 |
| 18.02.2018 | 25,8403 | 26,1585 | 25,5419 | 25,8004 |
| 19.02.2018 | 25,7408 | 26,8547 | 25,5021 | 25,7011 |
| 20.02.2018 | 26,0193 | 26,0193 | 25,4821 | 25,5817 |
| 21.02.2018 | 25,5817 | 25,8602 | 25,1439 | 25,1439 |
| 22.02.2018 | 25,3629 | 25,4622 | 24,8257 | 24,8257 |
| 25.02.2018 | 25,1639 | 25,1639 | 23,8709 | 23,8709 |
| 26.02.2018 | 24,2886 | 25,8403 | 23,314 | 25,5419 |
| 27.02.2018 | 25,8403 | 26,5564 | 25,522 | 26,0591 |
| 28.02.2018 | 26,2381 | 26,8547 | 25,8004 | 26,4171 |
| 01.03.2018 | 26,1385 | 26,7952 | 26,1385 | 26,5165 |
| 04.03.2018 | 26,636 | 26,8946 | 26,457 | 26,835 |
| 05.03.2018 | 26,835 | 27,5907 | 26,7752 | 27,4317 |
| 06.03.2018 | 27,4716 | 27,6506 | 27,2726 | 27,551 |
| 07.03.2018 | 27,7498 | 27,8295 | 26,0591 | 27,6506 |
| 08.03.2018 | 27,8695 | 27,9091 | 27,6107 | 27,8495 |
| 11.03.2018 | 27,8495 | 29,5203 | 27,8096 | 27,9887 |
| 12.03.2018 | 27,9887 | 28,0086 | 27,5709 | 27,5709 |
| 13.03.2018 | 27,5709 | 28,0484 | 26,8547 | 27,8096 |
| 14.03.2018 | 28,7247 | 29,0231 | 27,8695 | 28,1278 |
| 15.03.2018 | 28,3268 | 28,7047 | 28,0484 | 28,2473 |
| 18.03.2018 | 28,8441 | 28,8441 | 28,0682 | 28,3268 |
| 19.03.2018 | 28,3467 | 28,5456 | 27,9887 | 27,9887 |
| 20.03.2018 | 28,2473 | 28,2473 | 27,8495 | 28,0484 |
| 21.03.2018 | 28,0682 | 28,108 | 27,8096 | 27,9489 |
| 22.03.2018 | 27,7102 | 28,0484 | 27,3719 | 27,5907 |
| 25.03.2018 | 28,1478 | 28,4659 | 27,7102 | 28,4462 |
| 26.03.2018 | 28,5456 | 28,8441 | 28,287 | 28,5456 |
| 27.03.2018 | 28,6054 | 29,0231 | 28,3268 | 28,6649 |
| 28.03.2018 | 28,9037 | 29,0031 | 28,4659 | 28,5058 |
| 29.03.2018 | 28,6253 | 28,8441 | 28,4859 | 28,7644 |
| 01.04.2018 | 28,7844 | 28,8242 | 27,6506 | 27,6506 |
| 02.04.2018 | 27,6706 | 28,3268 | 27,6706 | 28,0484 |
| 03.04.2018 | 28,0682 | 28,3268 | 27,3323 | 27,3323 |
| 04.04.2018 | 27,3521 | 28,3069 | 26,9144 | 27,2923 |
| 05.04.2018 | 27,2923 | 27,3521 | 26,656 | 26,7553 |
| 08.04.2018 | 26,6758 | 27,3521 | 25,6612 | 26,0393 |
| 09.04.2018 | 26,5165 | 27,1133 | 26,0989 | 27,0535 |
| 10.04.2018 | 27,1133 | 27,6506 | 25,1639 | 26,636 |
| 11.04.2018 | 26,5364 | 27,3323 | 25,7607 | 26,5165 |
| 12.04.2018 | 26,5165 | 26,656 | 25,8801 | 25,9596 |
| 15.04.2018 | 26,3376 | 26,3574 | 25,8602 | 26,0393 |
| 16.04.2018 | 26,0393 | 26,2581 | 25,1639 | 25,4821 |
| 17.04.2018 | 25,5419 | 25,5419 | 24,408 | 25,5021 |
| 18.04.2018 | 25,7408 | 25,7408 | 25,0645 | 25,2236 |
| 19.04.2018 | 25,6215 | 25,6215 | 24,766 | 24,766 |
| 23.04.2018 | 25,0446 | 25,0446 | 24,7263 | 24,9253 |
| 24.04.2018 | 25,1639 | 25,2833 | 24,8058 | 25,1242 |
| 25.04.2018 | 25,2833 | 25,6415 | 24,9054 | 25,6016 |
| 26.04.2018 | 25,6016 | 26,0193 | 25,5419 | 25,6415 |
| 29.04.2018 | 26,0393 | 26,0393 | 24,786 | 24,8257 |
| 01.05.2018 | 24,965 | 25,3629 | 24,3484 | 25,3629 |
| 02.05.2018 | 25,5817 | 25,5817 | 24,6069 | 25,2833 |
| 03.05.2018 | 25,3629 | 25,3629 | 24,0102 | 24,3682 |
| 06.05.2018 | 24,4677 | 24,4677 | 23,0754 | 23,2742 |
| 07.05.2018 | 23,473 | 24,3682 | 21,1258 | 24,3682 |
| 08.05.2018 | 24,786 | 25,1439 | 23,8709 | 24,9253 |
| 09.05.2018 | 25,3231 | 25,721 | 24,4677 | 25,4821 |
| 10.05.2018 | 25,6612 | 26,2182 | 25,4821 | 26,2182 |
| 13.05.2018 | 26,9543 | 26,9543 | 26,0591 | 26,5165 |
| 14.05.2018 | 26,7952 | 26,7952 | 26,1585 | 26,656 |
| 15.05.2018 | 26,656 | 26,835 | 25,2634 | 26,1982 |
| 16.05.2018 | 26,2182 | 26,2182 | 25,2634 | 25,5617 |
| 17.05.2018 | 25,8403 | 25,8403 | 24,7462 | 24,8656 |
| 20.05.2018 | 24,8656 | 24,8656 | 24,1691 | 24,6667 |
| 21.05.2018 | 24,8456 | 25,0645 | 24,3682 | 24,9451 |
| 22.05.2018 | 24,9451 | 25,1439 | 24,2688 | 24,8656 |
| 23.05.2018 | 24,8656 | 25,3629 | 24,428 | 24,6268 |
| 24.05.2018 | 24,8656 | 25,721 | 24,1691 | 25,3629 |
| 27.05.2018 | 25,8403 | 25,8403 | 25,1639 | 25,4821 |
| 28.05.2018 | 25,4622 | 25,7011 | 24,4677 | 24,8656 |
| 29.05.2018 | 25,2236 | 25,2236 | 24,5074 | 24,7064 |
| 30.05.2018 | 24,7064 | 24,7064 | 23,8509 | 24,1691 |
| 31.05.2018 | 24,6467 | 24,6667 | 23,0754 | 24,6667 |
| 03.06.2018 | 24,3881 | 24,6667 | 24,1495 | 24,1495 |
| 04.06.2018 | 23,9703 | 24,4877 | 23,7715 | 23,8709 |
| 05.06.2018 | 23,8709 | 23,9703 | 22,5778 | 23,294 |
| 06.06.2018 | 23,7913 | 23,7913 | 22,8763 | 23,0554 |
| 07.06.2018 | 23,1547 | 23,2542 | 22,7371 | 23,0355 |
| 10.06.2018 | 23,2542 | 23,2542 | 22,3791 | 22,6375 |
| 11.06.2018 | 22,8165 | 22,9758 | 21,9812 | 22,6773 |
| 12.06.2018 | 22,5778 | 22,5778 | 21,4839 | 22,0806 |
| 13.06.2018 | 22,0806 | 23,1747 | 21,9413 | 23,1747 |
| 17.06.2018 | 22,8763 | 23,3537 | 22,3989 | 22,8365 |
| 18.06.2018 | 23,0155 | 23,0155 | 22,4187 | 22,5778 |
| 19.06.2018 | 22,5582 | 22,6177 | 22,2595 | 22,3393 |
| 20.06.2018 | 22,5382 | 22,8365 | 21,3844 | 22,3592 |
| 21.06.2018 | 22,2 | 22,2 | 21,6828 | 21,842 |
| 24.06.2018 | 22,2994 | 22,2994 | 21,464 | 21,5434 |
| 25.06.2018 | 21,5434 | 22,6773 | 21,4839 | 21,7823 |
| 26.06.2018 | 21,8617 | 21,9215 | 21,7028 | 21,8022 |
| 27.06.2018 | 22,1801 | 22,1801 | 21,822 | 22,1205 |
| 28.06.2018 | 22,1205 | 22,1205 | 21,7623 | 21,7823 |
| 01.07.2018 | 22,1801 | 22,1801 | 21,3844 | 21,5235 |
| 02.07.2018 | 21,5235 | 21,6828 | 21,4839 | 21,6033 |
| 03.07.2018 | 21,5037 | 21,7224 | 21,3844 | 21,5037 |
| 04.07.2018 | 21,5235 | 21,6828 | 21,245 | 21,3844 |
| 05.07.2018 | 21,464 | 21,464 | 21,245 | 21,4043 |
| 08.07.2018 | 21,3844 | 21,7623 | 21,2849 | 21,3844 |
| 09.07.2018 | 21,3844 | 21,6828 | 20,8275 | 20,9269 |
| 10.07.2018 | 20,8869 | 20,8869 | 18,9475 | 19,3454 |
| 11.07.2018 | 19,415 | 19,415 | 17,943 | 18,8879 |
| 12.07.2018 | 19,2658 | 19,2658 | 18,4601 | 18,5996 |
| 15.07.2018 | 18,5497 | 19,2061 | 18,3308 | 19,1762 |
| 16.07.2018 | 19,1962 | 20,5687 | 19,1466 | 20,4693 |
| 17.07.2018 | 20,4693 | 21,245 | 20,4693 | 21,0065 |
| 18.07.2018 | 20,9865 | 21,5633 | 20,8869 | 21,2849 |
| 19.07.2018 | 21,2849 | 21,9612 | 21,2849 | 21,9413 |
| 22.07.2018 | 21,9413 | 23,2742 | 21,9413 | 23,0754 |
| 23.07.2018 | 23,2542 | 23,2542 | 21,9812 | 22,0407 |
| 24.07.2018 | 22,0407 | 22,9758 | 22,0407 | 22,8365 |
| 25.07.2018 | 22,8962 | 23,672 | 22,8365 | 23,0953 |
| 26.07.2018 | 23,0754 | 23,4135 | 22,9956 | 23,1149 |
| 29.07.2018 | 23,2542 | 23,7715 | 22,8763 | 23,6919 |
| 30.07.2018 | 23,7517 | 24,1295 | 23,672 | 23,9506 |
| 31.07.2018 | 23,9506 | 24,2688 | 23,8709 | 24,1097 |
| 01.08.2018 | 24,0898 | 24,1097 | 23,2742 | 24,03 |
| 02.08.2018 | 24,03 | 24,6069 | 23,9902 | 24,1691 |
| 05.08.2018 | 24,1691 | 24,766 | 23,8709 | 24,3682 |
| 06.08.2018 | 24,3682 | 25,0645 | 24,3682 | 24,965 |
| 07.08.2018 | 25,0048 | 25,5617 | 24,965 | 25,3828 |
| 08.08.2018 | 25,4224 | 25,8204 | 25,3629 | 25,6811 |
| 09.08.2018 | 25,6215 | 25,8999 | 23,8908 | 25,8602 |
| 12.08.2018 | 25,7955 | 26,0743 | 24,482 | 25,9747 |
| 13.08.2018 | 25,9747 | 26,3728 | 25,9547 | 26,3728 |
| 14.08.2018 | 26,3728 | 26,8703 | 26,1737 | 26,5121 |
| 15.08.2018 | 26,6315 | 26,9101 | 25,5766 | 26,7509 |
| 16.08.2018 | 26,8306 | 27,2685 | 26,6315 | 27,0893 |
| 19.08.2018 | 27,1889 | 27,368 | 26,9899 | 27,1689 |
| 26.08.2018 | 27,3282 | 27,4277 | 27,1689 | 27,348 |
| 27.08.2018 | 27,5471 | 27,766 | 27,348 | 27,6268 |
| 28.08.2018 | 27,766 | 27,985 | 27,6268 | 27,8657 |
| 30.08.2018 | 27,985 | 28,4626 | 27,8657 | 27,985 |
| 02.09.2018 | 28,0049 | 28,3035 | 27,985 | 28,2637 |
| 03.09.2018 | 28,4626 | 28,6021 | 28,2637 | 28,5822 |
| 04.09.2018 | 28,7612 | 29,8758 | 27,8657 | 28,9006 |
| 05.09.2018 | 29,0598 | 29,2191 | 28,9006 | 29,2191 |
| 06.09.2018 | 29,3584 | 29,5175 | 29,2191 | 29,4778 |
| 09.09.2018 | 29,6568 | 29,7165 | 29,4778 | 29,7165 |
| 10.09.2018 | 29,8163 | 30,1944 | 29,5574 | 30,1346 |
| 11.09.2018 | 30,254 | 30,4331 | 30,1346 | 30,4331 |
| 12.09.2018 | 30,6123 | 30,7119 | 30,4331 | 30,7119 |
| 13.09.2018 | 30,7914 | 31,0302 | 30,7119 | 31,0102 |
| 16.09.2018 | 31,0901 | 31,2891 | 31,0102 | 31,2891 |
| 17.09.2018 | 31,3687 | 31,5478 | 31,1897 | 31,5478 |
| 18.09.2018 | 31,6473 | 31,8265 | 31,5478 | 31,7668 |
| 19.09.2018 | 31,8464 | 31,9857 | 31,7668 | 31,9857 |
| 20.09.2018 | 32,0454 | 32,2842 | 31,9857 | 32,2842 |
| 23.09.2018 | 32,3441 | 32,742 | 32,2842 | 32,4834 |
| 24.09.2018 | 32,5431 | 32,762 | 32,364 | 32,762 |
| 25.09.2018 | 32,8416 | 32,941 | 32,762 | 32,941 |
| 26.09.2018 | 33,0406 | 33,1998 | 32,941 | 33,1203 |
| 27.09.2018 | 33,1998 | 33,1998 | 26,5121 | 26,5121 |
| 30.09.2018 | 27,1689 | 27,1689 | 23,1084 | 23,3076 |
| 01.10.2018 | 23,8847 | 24,88 | 20,5011 | 21,337 |
| 02.10.2018 | 21,8744 | 22,9891 | 21,2972 | 22,9692 |
| 03.10.2018 | 23,0489 | 23,3872 | 21,536 | 22,9891 |
| 04.10.2018 | 23,1483 | 23,7257 | 22,591 | 23,7057 |
| 07.10.2018 | 23,8249 | 24,1832 | 23,6261 | 24,1634 |
| 08.10.2018 | 24,2431 | 24,8999 | 24,1634 | 24,8999 |
| 09.10.2018 | 24,9795 | 25,5766 | 24,88 | 25,5766 |
| 10.10.2018 | 25,6562 | 26,8703 | 25,5567 | 26,8703 |
| 11.10.2018 | 26,9699 | 28,2637 | 26,7509 | 28,2438 |
| 14.10.2018 | 28,3233 | 29,0796 | 28,2438 | 29,0796 |
| 15.10.2018 | 29,1394 | 29,4579 | 23,2877 | 26,8306 |
| 16.10.2018 | 25,3776 | 27,6864 | 24,3227 | 27,0693 |
| 17.10.2018 | 27,2685 | 28,1242 | 25,0392 | 28,1242 |
| 18.10.2018 | 28,2637 | 29,3584 | 25,477 | 28,3233 |
| 21.10.2018 | 28,3631 | 28,5224 | 26,8306 | 28,3631 |
| 22.10.2018 | 28,4626 | 28,4626 | 25,716 | 25,716 |
| 23.10.2018 | 25,6164 | 26,1537 | 23,0888 | 23,8847 |
| 24.10.2018 | 23,8847 | 23,9645 | 21,6555 | 21,7351 |
| 25.10.2018 | 21,7351 | 22,1929 | 19,0979 | 20,2621 |
| 29.10.2018 | 20,4017 | 22,5114 | 16,6895 | 16,9184 |
| 30.10.2018 | 17,3363 | 17,3662 | 15,5251 | 17,0279 |
| 31.10.2018 | 17,0676 | 17,3164 | 15,4256 | 15,8934 |
| 01.11.2018 | 15,9232 | 16,4008 | 15,2265 | 16,0226 |
| 04.11.2018 | 16,0226 | 16,3213 | 15,4256 | 16,0824 |
| 05.11.2018 | 16,0226 | 16,1818 | 15,4256 | 15,4256 |
| 06.11.2018 | 15,7142 | 15,7242 | 14,8882 | 15,0275 |
| 07.11.2018 | 15,0573 | 15,0772 | 13,863 | 14,918 |
| 08.11.2018 | 14,9777 | 15,4355 | 14,2512 | 14,5895 |
| 11.11.2018 | 14,4303 | 14,5795 | 13,7438 | 13,9428 |
| 12.11.2018 | 13,9328 | 14,0323 | 13,3357 | 14,0323 |
| 13.11.2018 | 14,0323 | 14,1319 | 13,4651 | 13,9229 |
| 14.11.2018 | 13,8231 | 13,8231 | 13,4949 | 13,7636 |
| 15.11.2018 | 13,9328 | 13,9328 | 13,5447 | 13,7736 |
| 18.11.2018 | 13,7338 | 14,4801 | 13,5347 | 14,4801 |
| 19.11.2018 | 14,6694 | 16,4207 | 14,4801 | 15,8735 |
| 20.11.2018 | 16,0028 | 16,1223 | 14,4303 | 15,0075 |
| 21.11.2018 | 15,0673 | 15,127 | 14,5995 | 14,8284 |
| 22.11.2018 | 14,8981 | 15,0772 | 14,5697 | 15,0772 |
| 25.11.2018 | 15,127 | 15,4853 | 15,0673 | 15,4653 |
| 26.11.2018 | 15,5251 | 15,6048 | 15,4653 | 15,5649 |
| 27.11.2018 | 15,5849 | 15,6247 | 14,4104 | 15,2763 |
| 28.11.2018 | 15,356 | 15,3659 | 14,8484 | 14,9976 |
| 29.11.2018 | 15,0772 | 15,1868 | 14,8981 | 15,0573 |
| 02.12.2018 | 15,0772 | 15,1868 | 14,8484 | 14,8981 |
| 03.12.2018 | 14,9877 | 14,9877 | 14,3905 | 14,4303 |
| 04.12.2018 | 14,3905 | 14,938 | 14,3707 | 14,5299 |
| 05.12.2018 | 14,5697 | 14,7885 | 14,3806 | 14,4702 |
| 06.12.2018 | 14,4702 | 14,7389 | 14,4204 | 14,4702 |
| 09.12.2018 | 14,5001 | 14,7687 | 14,4503 | 14,4602 |
| 10.12.2018 | 14,5795 | 14,5795 | 14,4005 | 14,4901 |
| 11.12.2018 | 14,5697 | 14,6694 | 14,2214 | 14,2811 |
| 12.12.2018 | 14,3806 | 15,7242 | 14,2811 | 14,928 |
| 13.12.2018 | 15,0275 | 15,3659 | 14,928 | 15,3659 |
| 16.12.2018 | 15,5251 | 15,8237 | 15,3659 | 15,8237 |
| 17.12.2018 | 15,9232 | 16,142 | 15,8237 | 16,142 |
| 18.12.2018 | 16,2117 | 16,4706 | 16,142 | 16,4606 |
| 19.12.2018 | 16,5203 | 16,8189 | 16,5004 | 16,8189 |
| 20.12.2018 | 16,9184 | 17,3164 | 16,4706 | 17,3164 |
| 23.12.2018 | 17,5155 | 17,814 | 17,3164 | 17,814 |
| 24.12.2018 | 17,9136 | 18,2122 | 17,804 | 18,2122 |
| 25.12.2018 | 18,3115 | 18,66 | 18,2122 | 18,66 |
| 26.12.2018 | 18,7097 | 18,7994 | 15,7242 | 15,9728 |
| 27.12.2018 | 16,1918 | 16,5701 | 15,7539 | 16,2716 |
| 30.12.2018 | 16,3213 | 16,5601 | 16,162 | 16,5203 |