VERUS
VERUSA HOLDİNG A.Ş.
18:10:01
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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,2329
KAPANIŞ 17,2065
En Düşük
DÜŞÜK 13,7323
En Yüksek
YÜKSEK 22,4915
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 16,6098 | 16,6098 | 15,2065 | 15,3858 |
| 02.01.2019 | 15,3261 | 15,3261 | 14,1119 | 14,2314 |
| 03.01.2019 | 14,52 | 14,928 | 14,1119 | 14,5299 |
| 06.01.2019 | 14,719 | 15,2165 | 14,4503 | 14,928 |
| 07.01.2019 | 15,0375 | 15,2962 | 14,8284 | 14,9678 |
| 08.01.2019 | 15,0275 | 15,3261 | 14,9678 | 15,3261 |
| 09.01.2019 | 15,5251 | 15,5649 | 15,3261 | 15,5649 |
| 10.01.2019 | 15,6247 | 16,3709 | 15,5649 | 16,3709 |
| 13.01.2019 | 16,3808 | 16,7891 | 16,3313 | 16,6198 |
| 14.01.2019 | 16,6298 | 16,7591 | 16,5004 | 16,7392 |
| 15.01.2019 | 16,7392 | 17,0477 | 16,7193 | 17,0477 |
| 16.01.2019 | 17,1175 | 17,2368 | 15,3261 | 15,744 |
| 17.01.2019 | 15,8237 | 16,0326 | 15,2763 | 15,8436 |
| 20.01.2019 | 15,9232 | 16,1024 | 15,8535 | 15,9828 |
| 21.01.2019 | 16,0128 | 16,2417 | 15,0772 | 15,107 |
| 22.01.2019 | 15,1569 | 15,3361 | 14,8484 | 15,0475 |
| 23.01.2019 | 15,1768 | 15,4853 | 14,948 | 15,356 |
| 24.01.2019 | 15,4157 | 15,6247 | 15,2863 | 15,5052 |
| 27.01.2019 | 15,5549 | 15,6943 | 15,2663 | 15,6048 |
| 28.01.2019 | 15,6545 | 16,1024 | 15,4753 | 15,9728 |
| 29.01.2019 | 16,1223 | 16,3114 | 15,9629 | 16,3114 |
| 30.01.2019 | 16,4207 | 16,8289 | 16,3114 | 16,7691 |
| 31.01.2019 | 16,8189 | 17,0279 | 16,7691 | 17,0279 |
| 03.02.2019 | 17,1372 | 17,3164 | 17,0279 | 17,2966 |
| 04.02.2019 | 17,3462 | 17,615 | 17,2966 | 17,615 |
| 05.02.2019 | 17,6647 | 17,804 | 17,615 | 17,7941 |
| 06.02.2019 | 17,814 | 18,013 | 17,7941 | 18,013 |
| 07.02.2019 | 18,0829 | 18,1724 | 18,013 | 18,1524 |
| 10.02.2019 | 18,2122 | 18,3913 | 18,1524 | 18,3913 |
| 11.02.2019 | 18,4609 | 18,8391 | 18,3913 | 18,8292 |
| 12.02.2019 | 18,9287 | 19,1874 | 16,5303 | 19,1874 |
| 13.02.2019 | 19,1874 | 19,4662 | 16,8189 | 17,3761 |
| 14.02.2019 | 17,3562 | 17,7941 | 17,3363 | 17,5851 |
| 17.02.2019 | 17,6549 | 18,2917 | 17,5951 | 18,262 |
| 18.02.2019 | 18,3015 | 18,5904 | 17,5851 | 18,3215 |
| 19.02.2019 | 18,5505 | 18,5605 | 18,2819 | 18,5206 |
| 20.02.2019 | 18,6004 | 18,6897 | 18,1125 | 18,4907 |
| 21.02.2019 | 18,6103 | 18,6202 | 17,9136 | 18,5107 |
| 24.02.2019 | 18,6103 | 19,9038 | 18,3714 | 18,65 |
| 25.02.2019 | 18,7495 | 18,7495 | 17,9236 | 18,4609 |
| 26.02.2019 | 18,4013 | 18,4609 | 18,0429 | 18,2222 |
| 27.02.2019 | 18,4112 | 18,4112 | 18,0429 | 18,2321 |
| 28.02.2019 | 18,3115 | 18,3813 | 18,2321 | 18,3614 |
| 03.03.2019 | 18,4112 | 18,64 | 18,3614 | 18,64 |
| 04.03.2019 | 18,7097 | 18,8192 | 18,64 | 18,8192 |
| 05.03.2019 | 18,8591 | 18,9784 | 18,8192 | 18,9684 |
| 06.03.2019 | 19,0082 | 19,0979 | 18,9784 | 19,0879 |
| 07.03.2019 | 19,1178 | 19,2571 | 19,0979 | 19,2472 |
| 10.03.2019 | 19,2968 | 19,4063 | 19,2571 | 19,3963 |
| 11.03.2019 | 19,4562 | 19,5457 | 19,4063 | 19,5357 |
| 12.03.2019 | 19,5954 | 19,685 | 19,5457 | 19,6751 |
| 13.03.2019 | 19,7248 | 19,8045 | 19,685 | 19,7945 |
| 14.03.2019 | 19,8444 | 19,9637 | 19,8045 | 19,9237 |
| 17.03.2019 | 20,0036 | 20,1827 | 19,9637 | 20,1627 |
| 18.03.2019 | 20,2424 | 20,3617 | 20,1827 | 20,3418 |
| 19.03.2019 | 20,4017 | 20,5607 | 20,3617 | 20,541 |
| 20.03.2019 | 20,6005 | 20,7797 | 20,5607 | 20,7401 |
| 21.03.2019 | 20,8196 | 20,9589 | 20,7797 | 20,9191 |
| 24.03.2019 | 21,0186 | 21,138 | 20,9589 | 21,0982 |
| 25.03.2019 | 21,1978 | 21,3171 | 21,138 | 21,2972 |
| 26.03.2019 | 21,3968 | 21,5161 | 21,337 | 21,4963 |
| 27.03.2019 | 21,5759 | 21,6754 | 21,4566 | 21,6555 |
| 28.03.2019 | 21,7351 | 21,8347 | 21,6754 | 21,8148 |
| 31.03.2019 | 21,8944 | 22,0337 | 21,8347 | 22,0138 |
| 01.04.2019 | 22,0735 | 22,2525 | 22,0337 | 22,2327 |
| 02.04.2019 | 22,3124 | 22,4915 | 22,2725 | 22,4716 |
| 03.04.2019 | 21,1182 | 22,3722 | 18,013 | 20,4017 |
| 04.04.2019 | 20,3817 | 20,7001 | 20,2225 | 20,7001 |
| 07.04.2019 | 20,8991 | 21,0584 | 20,7201 | 21,0584 |
| 08.04.2019 | 21,0584 | 21,795 | 21,0186 | 21,6954 |
| 09.04.2019 | 21,8544 | 21,9939 | 21,6954 | 21,9342 |
| 10.04.2019 | 22,0138 | 22,2127 | 21,9342 | 22,1929 |
| 11.04.2019 | 22,1929 | 22,2924 | 20,103 | 21,0186 |
| 14.04.2019 | 20,8991 | 20,9788 | 19,0382 | 20,4017 |
| 15.04.2019 | 20,2424 | 20,4017 | 19,8543 | 20,1827 |
| 16.04.2019 | 20,1827 | 20,3817 | 19,5059 | 20,1827 |
| 17.04.2019 | 20,1827 | 20,1827 | 19,7049 | 20,0036 |
| 18.04.2019 | 20,0036 | 20,1827 | 19,9437 | 20,1827 |
| 21.04.2019 | 20,3418 | 20,3817 | 19,685 | 20,2424 |
| 23.04.2019 | 19,9836 | 20,2424 | 19,0082 | 20,1827 |
| 24.04.2019 | 19,9038 | 20,0036 | 19,1575 | 19,894 |
| 25.04.2019 | 19,6054 | 19,6154 | 17,8539 | 18,9089 |
| 28.04.2019 | 18,5107 | 18,5107 | 17,4159 | 17,814 |
| 29.04.2019 | 17,7145 | 17,7145 | 16,8089 | 16,9184 |
| 01.05.2019 | 16,9482 | 17,8938 | 16,9184 | 17,8938 |
| 02.05.2019 | 17,9335 | 18,1125 | 17,8738 | 18,1025 |
| 05.05.2019 | 18,1125 | 18,2122 | 18,013 | 18,1424 |
| 06.05.2019 | 18,1424 | 18,1624 | 17,635 | 18,1524 |
| 07.05.2019 | 18,242 | 18,3115 | 18,1524 | 18,3115 |
| 08.05.2019 | 18,3115 | 18,4013 | 17,6647 | 18,1125 |
| 09.05.2019 | 18,0629 | 18,1125 | 17,804 | 18,1125 |
| 12.05.2019 | 18,1923 | 18,3015 | 17,8738 | 18,1524 |
| 13.05.2019 | 18,262 | 18,262 | 17,814 | 17,9435 |
| 14.05.2019 | 18,013 | 18,2222 | 17,3662 | 18,0927 |
| 15.05.2019 | 18,2122 | 18,2122 | 17,5553 | 18,1025 |
| 16.05.2019 | 18,0529 | 18,1923 | 17,6549 | 17,9136 |
| 19.05.2019 | 17,9036 | 17,9335 | 17,4159 | 17,5454 |
| 20.05.2019 | 17,5057 | 19,0382 | 17,2468 | 17,8639 |
| 21.05.2019 | 18,1125 | 18,1624 | 17,3066 | 17,8738 |
| 22.05.2019 | 17,4159 | 17,7145 | 17,217 | 17,5155 |
| 23.05.2019 | 17,4159 | 17,7145 | 17,217 | 17,6747 |
| 26.05.2019 | 17,6847 | 18,1524 | 17,6647 | 18,1125 |
| 27.05.2019 | 18,1923 | 18,5107 | 17,9136 | 18,5107 |
| 28.05.2019 | 18,6103 | 18,7097 | 18,4609 | 18,7097 |
| 29.05.2019 | 18,7097 | 19,1078 | 18,6103 | 19,0082 |
| 30.05.2019 | 19,0082 | 19,2073 | 18,9884 | 19,1675 |
| 02.06.2019 | 19,1078 | 19,2571 | 19,058 | 19,1874 |
| 06.06.2019 | 19,1874 | 19,3665 | 18,8192 | 19,3068 |
| 09.06.2019 | 19,2073 | 19,4063 | 18,7495 | 19,0779 |
| 10.06.2019 | 18,9983 | 19,1675 | 18,1424 | 18,9584 |
| 11.06.2019 | 18,7794 | 18,9584 | 18,0429 | 18,6103 |
| 12.06.2019 | 18,3314 | 18,4212 | 18,1724 | 18,2819 |
| 13.06.2019 | 18,2917 | 18,5305 | 18,1225 | 18,4709 |
| 16.06.2019 | 18,4808 | 19,2073 | 18,4709 | 18,6897 |
| 17.06.2019 | 19,1078 | 19,1078 | 18,8591 | 19,0082 |
| 18.06.2019 | 19,0979 | 19,0979 | 18,3614 | 19,0082 |
| 19.06.2019 | 18,8989 | 18,8989 | 18,4013 | 18,7295 |
| 20.06.2019 | 18,8491 | 18,8491 | 18,0729 | 18,3514 |
| 23.06.2019 | 18,1125 | 18,272 | 17,8738 | 18,0529 |
| 24.06.2019 | 17,8838 | 18,242 | 17,814 | 18,0529 |
| 25.06.2019 | 18,2122 | 18,2122 | 17,6947 | 17,9236 |
| 26.06.2019 | 17,9136 | 17,9931 | 17,7145 | 17,9733 |
| 27.06.2019 | 18,013 | 18,1125 | 17,5751 | 17,9633 |
| 30.06.2019 | 18,013 | 18,3115 | 17,5255 | 17,9136 |
| 01.07.2019 | 17,8938 | 18,1624 | 17,5255 | 17,9136 |
| 02.07.2019 | 17,9136 | 17,9136 | 17,396 | 17,9136 |
| 03.07.2019 | 17,9136 | 17,9931 | 16,9085 | 17,1472 |
| 04.07.2019 | 17,2468 | 17,2468 | 16,2616 | 16,4407 |
| 07.07.2019 | 16,9184 | 16,9283 | 15,3261 | 15,3261 |
| 08.07.2019 | 15,4753 | 15,4753 | 14,8184 | 14,928 |
| 09.07.2019 | 15,2863 | 15,2863 | 14,5995 | 14,8085 |
| 10.07.2019 | 14,7687 | 15,0475 | 14,7289 | 14,948 |
| 11.07.2019 | 15,0275 | 15,0573 | 14,6195 | 14,7488 |
| 15.07.2019 | 14,8284 | 14,8783 | 14,6394 | 14,7289 |
| 16.07.2019 | 14,7092 | 14,8384 | 14,6195 | 14,6494 |
| 17.07.2019 | 14,7289 | 14,8384 | 14,6494 | 14,8284 |
| 18.07.2019 | 14,8284 | 15,1868 | 14,8284 | 15,0772 |
| 21.07.2019 | 15,0772 | 15,3062 | 15,0772 | 15,137 |
| 22.07.2019 | 15,1768 | 15,2065 | 14,8783 | 14,928 |
| 23.07.2019 | 14,928 | 14,9877 | 14,918 | 14,938 |
| 24.07.2019 | 14,958 | 15,0175 | 14,8882 | 14,928 |
| 25.07.2019 | 14,928 | 15,0175 | 14,918 | 14,948 |
| 28.07.2019 | 14,9777 | 15,127 | 14,8584 | 14,918 |
| 29.07.2019 | 14,928 | 15,0772 | 14,9081 | 14,9777 |
| 30.07.2019 | 15,0275 | 15,127 | 14,928 | 14,9877 |
| 31.07.2019 | 14,9976 | 15,0673 | 14,7588 | 14,948 |
| 01.08.2019 | 15,0375 | 15,0375 | 14,7985 | 14,8783 |
| 04.08.2019 | 14,8783 | 14,9081 | 14,6792 | 14,6792 |
| 05.08.2019 | 14,6892 | 14,8284 | 14,5697 | 14,6892 |
| 06.08.2019 | 14,6892 | 14,7785 | 14,5895 | 14,6594 |
| 07.08.2019 | 15,0772 | 15,0772 | 14,52 | 14,6294 |
| 08.08.2019 | 14,6394 | 14,9976 | 14,5398 | 14,719 |
| 14.08.2019 | 14,7785 | 14,928 | 14,4901 | 14,5299 |
| 15.08.2019 | 14,5795 | 14,7785 | 14,5398 | 14,5398 |
| 18.08.2019 | 14,5895 | 14,6594 | 14,4801 | 14,5498 |
| 19.08.2019 | 14,5498 | 14,8184 | 14,4602 | 14,52 |
| 20.08.2019 | 14,6594 | 15,2065 | 14,52 | 14,9678 |
| 21.08.2019 | 15,0375 | 15,127 | 14,5795 | 14,7289 |
| 22.08.2019 | 14,7588 | 14,7785 | 14,6195 | 14,7687 |
| 25.08.2019 | 14,7488 | 14,7588 | 14,6792 | 14,719 |
| 26.08.2019 | 14,7289 | 15,127 | 14,6494 | 15,127 |
| 27.08.2019 | 15,127 | 15,127 | 14,7289 | 14,7488 |
| 28.08.2019 | 14,7488 | 14,958 | 14,6594 | 14,9081 |
| 01.09.2019 | 14,918 | 15,0673 | 14,9081 | 15,0475 |
| 02.09.2019 | 15,0872 | 15,2863 | 14,9081 | 14,948 |
| 03.09.2019 | 14,948 | 15,0573 | 14,918 | 14,948 |
| 04.09.2019 | 14,9976 | 15,0573 | 14,918 | 14,928 |
| 05.09.2019 | 14,928 | 15,107 | 14,8384 | 14,928 |
| 08.09.2019 | 14,928 | 15,0375 | 14,8882 | 14,928 |
| 09.09.2019 | 14,928 | 14,9976 | 14,9081 | 14,958 |
| 10.09.2019 | 14,9976 | 15,0075 | 14,8284 | 14,8284 |
| 11.09.2019 | 14,8981 | 14,9976 | 14,8184 | 14,8484 |
| 12.09.2019 | 14,8783 | 14,9081 | 14,8284 | 14,8882 |
| 15.09.2019 | 14,8783 | 15,1968 | 14,8683 | 15,117 |
| 16.09.2019 | 15,2065 | 15,8834 | 15,137 | 15,6744 |
| 17.09.2019 | 15,7539 | 15,9828 | 15,6943 | 15,8735 |
| 18.09.2019 | 15,9629 | 16,0028 | 15,6645 | 15,7838 |
| 19.09.2019 | 15,9232 | 15,9232 | 15,6744 | 15,6744 |
| 22.09.2019 | 15,7068 | 15,9163 | 15,6869 | 15,7168 |
| 23.09.2019 | 15,8564 | 15,8664 | 15,6869 | 15,7766 |
| 24.09.2019 | 15,7766 | 15,8664 | 15,647 | 15,7068 |
| 25.09.2019 | 15,7865 | 15,7865 | 15,5473 | 15,5872 |
| 26.09.2019 | 15,5872 | 15,7965 | 15,4774 | 15,7666 |
| 29.09.2019 | 15,7766 | 16,0359 | 15,7766 | 16,0259 |
| 30.09.2019 | 16,0259 | 16,1954 | 16,0259 | 16,1854 |
| 01.10.2019 | 16,2054 | 16,3153 | 16,1854 | 16,3053 |
| 02.10.2019 | 16,3053 | 16,4348 | 16,3053 | 16,4248 |
| 03.10.2019 | 16,4248 | 16,5445 | 16,4248 | 16,5345 |
| 06.10.2019 | 16,5345 | 16,6543 | 16,5345 | 16,6343 |
| 07.10.2019 | 16,6343 | 16,6742 | 15,8065 | 15,9561 |
| 08.10.2019 | 15,976 | 16,1455 | 14,9888 | 14,9888 |
| 09.10.2019 | 15,0087 | 15,0785 | 14,4602 | 14,5201 |
| 10.10.2019 | 14,6698 | 14,8092 | 14,4602 | 14,7395 |
| 13.10.2019 | 14,7196 | 14,7196 | 13,7323 | 13,9617 |
| 14.10.2019 | 14,1711 | 14,3007 | 14,0215 | 14,1312 |
| 15.10.2019 | 14,1212 | 14,1611 | 13,8918 | 14,0713 |
| 16.10.2019 | 14,1012 | 14,4802 | 14,0215 | 14,3605 |
| 17.10.2019 | 14,939 | 15,5373 | 14,6298 | 15,5174 |
| 20.10.2019 | 15,5373 | 16,016 | 15,5174 | 15,6769 |
| 21.10.2019 | 15,6769 | 15,9363 | 15,6769 | 15,8564 |
| 22.10.2019 | 15,9561 | 16,355 | 15,9561 | 16,355 |
| 23.10.2019 | 16,5345 | 16,6841 | 16,355 | 16,6643 |
| 24.10.2019 | 16,6941 | 16,8337 | 16,6643 | 16,8138 |
| 27.10.2019 | 16,8337 | 16,9334 | 16,8138 | 16,9334 |
| 29.10.2019 | 16,9334 | 17,0531 | 16,9334 | 17,0331 |
| 30.10.2019 | 17,0531 | 17,2028 | 17,0531 | 17,1928 |
| 31.10.2019 | 17,2227 | 17,3223 | 17,2028 | 17,3025 |
| 03.11.2019 | 17,3323 | 17,452 | 17,3125 | 17,4321 |
| 04.11.2019 | 17,452 | 17,5716 | 17,4421 | 17,5518 |
| 05.11.2019 | 17,5716 | 17,6515 | 17,5617 | 17,6316 |
| 06.11.2019 | 17,6614 | 17,7313 | 17,6515 | 17,7313 |
| 07.11.2019 | 17,7512 | 17,811 | 15,2281 | 15,278 |
| 10.11.2019 | 15,308 | 15,5074 | 14,929 | 15,4574 |
| 11.11.2019 | 15,4774 | 15,657 | 15,3179 | 15,4374 |
| 12.11.2019 | 15,5074 | 15,5273 | 15,3479 | 15,3678 |
| 13.11.2019 | 15,3877 | 15,4874 | 15,2481 | 15,2481 |
| 14.11.2019 | 15,298 | 15,7666 | 15,2381 | 15,6968 |
| 17.11.2019 | 15,8564 | 16,0559 | 15,8065 | 16,0559 |
| 18.11.2019 | 16,0758 | 16,1854 | 16,0559 | 16,1754 |
| 19.11.2019 | 16,1954 | 16,2953 | 16,1754 | 16,2853 |
| 20.11.2019 | 16,2953 | 16,4348 | 16,2953 | 16,4348 |
| 21.11.2019 | 16,4448 | 16,6343 | 16,4348 | 16,6343 |
| 24.11.2019 | 16,6343 | 16,7839 | 16,6343 | 16,7839 |
| 25.11.2019 | 16,7939 | 16,9534 | 16,6243 | 16,6243 |
| 26.11.2019 | 16,7639 | 16,9933 | 16,6243 | 16,9734 |
| 27.11.2019 | 16,9933 | 17,1628 | 16,9933 | 17,1328 |
| 28.11.2019 | 17,1628 | 17,2926 | 17,1628 | 17,2826 |
| 01.12.2019 | 17,3422 | 17,462 | 17,2926 | 17,452 |
| 02.12.2019 | 17,482 | 17,5716 | 17,462 | 17,5518 |
| 03.12.2019 | 17,6415 | 17,6814 | 17,5716 | 17,6814 |
| 04.12.2019 | 17,7014 | 17,821 | 17,6814 | 17,801 |
| 05.12.2019 | 17,841 | 17,9706 | 17,821 | 17,9507 |
| 08.12.2019 | 17,9805 | 18,1201 | 17,9706 | 18,1101 |
| 09.12.2019 | 18,1301 | 18,2499 | 18,1201 | 18,22 |
| 10.12.2019 | 18,2599 | 18,3595 | 18,2499 | 18,3495 |
| 11.12.2019 | 18,3795 | 18,4194 | 16,0559 | 16,5445 |
| 12.12.2019 | 16,5445 | 17,4121 | 16,5445 | 16,9933 |
| 15.12.2019 | 17,0033 | 17,073 | 16,4148 | 16,9234 |
| 16.12.2019 | 16,9234 | 17,0033 | 16,7339 | 16,9534 |
| 17.12.2019 | 16,9534 | 17,093 | 16,8238 | 16,9634 |
| 18.12.2019 | 16,9634 | 17,113 | 16,9634 | 17,0431 |
| 19.12.2019 | 17,0431 | 17,1628 | 16,9534 | 17,0331 |
| 22.12.2019 | 17,0431 | 17,4021 | 16,9534 | 17,3822 |
| 23.12.2019 | 17,4021 | 17,861 | 17,4021 | 17,851 |
| 24.12.2019 | 18,1002 | 18,1901 | 17,821 | 17,9307 |
| 25.12.2019 | 17,9706 | 18,0404 | 17,7313 | 17,9706 |
| 26.12.2019 | 18,0004 | 18,3095 | 17,9805 | 18,2897 |
| 29.12.2019 | 18,3495 | 18,4592 | 18,3095 | 18,4494 |
| 30.12.2019 | 18,4692 | 18,549 | 18,4194 | 18,5091 |