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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 28,5822
KAPANIŞ 28,6195
En Düşük
DÜŞÜK 12,6353
En Yüksek
YÜKSEK 47,2942
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 18,549 | 18,6985 | 18,529 | 18,6885 |
| 02.01.2020 | 18,7484 | 18,7984 | 18,6787 | 18,7984 |
| 05.01.2020 | 18,7984 | 18,9081 | 18,7584 | 18,8682 |
| 06.01.2020 | 18,8782 | 18,9678 | 18,6587 | 18,9478 |
| 07.01.2020 | 18,9181 | 18,9977 | 18,8981 | 18,9678 |
| 08.01.2020 | 18,9977 | 19,1275 | 18,9977 | 19,1175 |
| 09.01.2020 | 19,1275 | 19,2272 | 19,1175 | 19,2072 |
| 12.01.2020 | 19,2272 | 19,4466 | 19,2172 | 19,4266 |
| 13.01.2020 | 19,4466 | 19,5264 | 19,4366 | 19,5164 |
| 14.01.2020 | 19,5164 | 19,7657 | 18,6288 | 19,6958 |
| 15.01.2020 | 19,6958 | 19,8456 | 19,6958 | 19,8456 |
| 16.01.2020 | 19,8555 | 20,0051 | 19,8456 | 19,9851 |
| 19.01.2020 | 20,0051 | 20,1246 | 19,9451 | 20,1047 |
| 20.01.2020 | 20,1047 | 20,2046 | 20,1047 | 20,2046 |
| 21.01.2020 | 20,2046 | 20,2842 | 20,2046 | 20,2842 |
| 22.01.2020 | 20,2842 | 20,384 | 20,2842 | 20,384 |
| 23.01.2020 | 20,404 | 20,4837 | 20,344 | 20,4438 |
| 26.01.2020 | 20,4438 | 20,5037 | 20,4239 | 20,4837 |
| 27.01.2020 | 20,5634 | 20,5634 | 20,4239 | 20,5237 |
| 28.01.2020 | 20,5237 | 20,5634 | 20,5037 | 20,5436 |
| 29.01.2020 | 20,5436 | 20,5834 | 20,5237 | 20,5634 |
| 30.01.2020 | 20,5634 | 20,7031 | 20,5634 | 20,7031 |
| 02.02.2020 | 20,7231 | 20,8626 | 20,7031 | 20,8626 |
| 03.02.2020 | 20,8825 | 21,0023 | 20,8626 | 21,0023 |
| 04.02.2020 | 21,0023 | 21,122 | 21,0023 | 21,122 |
| 05.02.2020 | 21,1419 | 21,2615 | 21,122 | 21,2615 |
| 06.02.2020 | 21,2815 | 21,3413 | 21,2615 | 21,3413 |
| 09.02.2020 | 21,3413 | 21,4611 | 21,3213 | 21,4411 |
| 10.02.2020 | 21,481 | 21,5208 | 21,4212 | 21,5208 |
| 11.02.2020 | 21,5407 | 21,6205 | 21,5208 | 21,6007 |
| 12.02.2020 | 21,6405 | 21,7402 | 21,6007 | 21,7004 |
| 13.02.2020 | 21,7602 | 21,8002 | 21,7202 | 21,7802 |
| 16.02.2020 | 21,9396 | 22,1592 | 21,9198 | 22,1592 |
| 17.02.2020 | 22,199 | 22,3387 | 22,179 | 22,2987 |
| 18.02.2020 | 22,3387 | 22,4183 | 21,0421 | 21,2415 |
| 19.02.2020 | 21,2415 | 21,4212 | 21,0222 | 21,0222 |
| 20.02.2020 | 21,0421 | 21,3413 | 20,9823 | 21,2017 |
| 23.02.2020 | 21,2017 | 21,6804 | 21,2017 | 21,6205 |
| 24.02.2020 | 21,7004 | 21,8598 | 21,6804 | 21,8201 |
| 25.02.2020 | 21,84 | 21,9596 | 21,84 | 21,8598 |
| 26.02.2020 | 21,8798 | 21,8998 | 21,8201 | 21,8798 |
| 27.02.2020 | 18,8682 | 20,6033 | 18,8283 | 19,7457 |
| 01.03.2020 | 19,9651 | 20,9425 | 19,1275 | 19,7657 |
| 02.03.2020 | 19,8256 | 20,8427 | 19,4466 | 19,9451 |
| 03.03.2020 | 20,0051 | 20,1446 | 19,3269 | 19,7457 |
| 04.03.2020 | 19,7457 | 19,7757 | 19,2172 | 19,5463 |
| 05.03.2020 | 19,646 | 19,646 | 18,9379 | 19,0775 |
| 08.03.2020 | 18,9379 | 18,9478 | 17,3522 | 17,5219 |
| 09.03.2020 | 17,5716 | 17,821 | 16,6543 | 16,7839 |
| 10.03.2020 | 16,7439 | 16,7439 | 15,6171 | 15,9561 |
| 11.03.2020 | 15,8564 | 15,8564 | 14,4902 | 14,6598 |
| 12.03.2020 | 14,56 | 15,7666 | 14,1012 | 15,7467 |
| 15.03.2020 | 15,258 | 15,3479 | 14,181 | 14,56 |
| 16.03.2020 | 14,55 | 14,6198 | 13,2336 | 13,463 |
| 17.03.2020 | 13,2136 | 13,9617 | 12,9045 | 13,5428 |
| 18.03.2020 | 13,463 | 13,7323 | 13,443 | 13,6125 |
| 19.03.2020 | 13,7423 | 13,8121 | 13,463 | 13,463 |
| 22.03.2020 | 13,1139 | 14,8092 | 12,6353 | 13,2636 |
| 23.03.2020 | 13,9916 | 13,9916 | 13,3833 | 13,6624 |
| 24.03.2020 | 13,7622 | 13,9317 | 13,3434 | 13,5628 |
| 25.03.2020 | 13,5228 | 14,2309 | 13,453 | 14,181 |
| 26.03.2020 | 14,2608 | 14,3605 | 13,6425 | 13,7123 |
| 29.03.2020 | 13,6624 | 14,1012 | 13,4131 | 13,8818 |
| 30.03.2020 | 13,9617 | 15,1584 | 13,9617 | 15,0387 |
| 31.03.2020 | 14,8592 | 15,0984 | 14,6098 | 14,959 |
| 01.04.2020 | 14,8792 | 15,1584 | 14,6698 | 14,8192 |
| 02.04.2020 | 14,8192 | 14,949 | 14,7097 | 14,7792 |
| 05.04.2020 | 14,959 | 15,6071 | 14,899 | 15,4177 |
| 06.04.2020 | 15,6271 | 16,9534 | 15,308 | 16,4148 |
| 07.04.2020 | 16,9334 | 17,452 | 16,2853 | 17,452 |
| 08.04.2020 | 17,5518 | 17,9706 | 17,502 | 17,9706 |
| 09.04.2020 | 18,0004 | 18,22 | 17,7512 | 18,22 |
| 12.04.2020 | 18,1401 | 18,4692 | 17,9706 | 18,2599 |
| 13.04.2020 | 18,529 | 18,529 | 17,831 | 18,3395 |
| 14.04.2020 | 18,3395 | 18,3395 | 17,7413 | 18,0504 |
| 15.04.2020 | 18,0504 | 18,1701 | 17,841 | 18,1002 |
| 16.04.2020 | 18,2499 | 18,3495 | 18,0504 | 18,2995 |
| 19.04.2020 | 18,2995 | 18,549 | 18,2299 | 18,2299 |
| 20.04.2020 | 18,2 | 18,2799 | 18,0604 | 18,1501 |
| 21.04.2020 | 18,1501 | 18,1901 | 18,0704 | 18,1601 |
| 23.04.2020 | 18,1601 | 18,569 | 18,0304 | 18,4991 |
| 26.04.2020 | 18,599 | 18,8881 | 18,559 | 18,8482 |
| 27.04.2020 | 18,8482 | 18,8981 | 18,539 | 18,6387 |
| 28.04.2020 | 18,6387 | 19,2769 | 18,549 | 19,2769 |
| 29.04.2020 | 19,3269 | 19,4665 | 18,8283 | 19,3469 |
| 03.05.2020 | 19,2969 | 19,6958 | 19,1475 | 19,3767 |
| 04.05.2020 | 19,4366 | 19,5463 | 19,2869 | 19,4466 |
| 05.05.2020 | 19,4964 | 19,7956 | 19,4466 | 19,6759 |
| 06.05.2020 | 19,5463 | 19,646 | 19,4466 | 19,5961 |
| 07.05.2020 | 19,5463 | 19,5463 | 19,2272 | 19,3269 |
| 10.05.2020 | 19,3469 | 19,4665 | 18,8981 | 18,8981 |
| 11.05.2020 | 18,8283 | 18,8283 | 18,4294 | 18,6189 |
| 12.05.2020 | 18,6487 | 18,7284 | 18,539 | 18,6587 |
| 13.05.2020 | 18,6487 | 20,1446 | 18,4792 | 19,0377 |
| 14.05.2020 | 19,2372 | 19,4665 | 18,9778 | 19,1772 |
| 17.05.2020 | 19,4466 | 19,5663 | 19,1872 | 19,3469 |
| 19.05.2020 | 19,3866 | 19,3966 | 19,0476 | 19,1972 |
| 20.05.2020 | 19,2472 | 19,3369 | 18,8881 | 19,0676 |
| 21.05.2020 | 19,1275 | 19,1275 | 18,9478 | 19,1075 |
| 26.05.2020 | 19,1075 | 19,3966 | 18,8582 | 19,1573 |
| 27.05.2020 | 19,1972 | 19,7058 | 18,8782 | 19,6958 |
| 28.05.2020 | 19,7558 | 20,1549 | 19,4565 | 20,1149 |
| 31.05.2020 | 20,1149 | 20,4144 | 20,1149 | 20,2149 |
| 01.06.2020 | 20,2546 | 20,6338 | 20,2149 | 20,4742 |
| 02.06.2020 | 20,5539 | 20,7736 | 20,4542 | 20,5939 |
| 03.06.2020 | 20,5739 | 20,6138 | 20,2746 | 20,3544 |
| 04.06.2020 | 20,5342 | 20,5342 | 19,9253 | 20,1549 |
| 07.06.2020 | 20,2546 | 20,7934 | 20,2149 | 20,2546 |
| 08.06.2020 | 20,3744 | 21,3522 | 20,1949 | 21,2325 |
| 09.06.2020 | 21,3123 | 21,7713 | 21,2325 | 21,3722 |
| 10.06.2020 | 21,3522 | 21,911 | 21,3123 | 21,6516 |
| 11.06.2020 | 21,5517 | 21,8312 | 21,3123 | 21,8312 |
| 14.06.2020 | 21,6516 | 22,0906 | 21,5917 | 21,851 |
| 15.06.2020 | 21,851 | 22,1106 | 21,7513 | 22,0906 |
| 16.06.2020 | 22,0906 | 22,3501 | 21,911 | 22,2901 |
| 17.06.2020 | 22,3101 | 22,5496 | 22,2102 | 22,3899 |
| 18.06.2020 | 22,4498 | 22,7092 | 22,37 | 22,5096 |
| 21.06.2020 | 22,5096 | 23,0085 | 22,5096 | 23,0085 |
| 22.06.2020 | 23,0085 | 23,268 | 22,9686 | 23,1481 |
| 23.06.2020 | 23,208 | 23,5672 | 23,1481 | 23,4874 |
| 24.06.2020 | 23,5074 | 23,667 | 23,1881 | 23,647 |
| 25.06.2020 | 23,707 | 24,0063 | 23,707 | 23,9465 |
| 28.06.2020 | 26,3411 | 26,3411 | 26,3411 | 26,3411 |
| 29.06.2020 | 28,9751 | 28,9751 | 25,7424 | 26,1414 |
| 30.06.2020 | 26,4408 | 27,1991 | 25,7424 | 26,5007 |
| 01.07.2020 | 26,6604 | 27,0593 | 26,3809 | 26,9597 |
| 02.07.2020 | 27,0197 | 28,3965 | 26,8598 | 28,3965 |
| 05.07.2020 | 29,1348 | 29,6936 | 28,9353 | 29,4341 |
| 06.07.2020 | 29,4541 | 29,4541 | 28,157 | 28,5162 |
| 07.07.2020 | 28,5162 | 28,9353 | 27,9973 | 28,5961 |
| 08.07.2020 | 28,6558 | 28,6957 | 27,4785 | 27,698 |
| 09.07.2020 | 27,6382 | 27,6382 | 26,2813 | 27,4386 |
| 12.07.2020 | 27,6182 | 28,197 | 27,5384 | 28,157 |
| 13.07.2020 | 28,0172 | 28,8555 | 27,9375 | 28,137 |
| 15.07.2020 | 28,2169 | 28,5761 | 28,0772 | 28,3365 |
| 16.07.2020 | 28,3765 | 28,7357 | 28,3365 | 28,6957 |
| 19.07.2020 | 28,6957 | 29,3344 | 28,5561 | 29,2944 |
| 20.07.2020 | 29,933 | 30,1126 | 29,1747 | 29,5339 |
| 21.07.2020 | 30,1326 | 30,4319 | 29,8532 | 30,2922 |
| 22.07.2020 | 30,4319 | 30,4918 | 29,4741 | 29,514 |
| 23.07.2020 | 29,4341 | 29,4341 | 28,9353 | 29,1747 |
| 26.07.2020 | 29,3742 | 30,2523 | 29,055 | 30,0726 |
| 27.07.2020 | 30,0726 | 30,0726 | 28,7756 | 28,7756 |
| 28.07.2020 | 28,7756 | 28,7756 | 27,5184 | 28,4562 |
| 29.07.2020 | 28,6757 | 28,7357 | 28,2967 | 28,6558 |
| 03.08.2020 | 28,8555 | 28,9553 | 27,0993 | 27,4586 |
| 04.08.2020 | 27,4386 | 28,0172 | 26,7401 | 27,6182 |
| 05.08.2020 | 27,6382 | 27,6382 | 25,7225 | 25,942 |
| 06.08.2020 | 25,7424 | 26,4408 | 23,9664 | 26,3013 |
| 09.08.2020 | 26,0418 | 26,82 | 25,3433 | 26,6604 |
| 10.08.2020 | 26,8399 | 27,4785 | 26,7401 | 27,4386 |
| 11.08.2020 | 27,4785 | 27,8977 | 27,0197 | 27,8577 |
| 12.08.2020 | 27,9175 | 28,197 | 27,1592 | 27,3389 |
| 13.08.2020 | 27,5184 | 28,636 | 26,9198 | 28,0971 |
| 16.08.2020 | 28,117 | 28,6161 | 28,0572 | 28,5362 |
| 17.08.2020 | 28,5362 | 29,1747 | 28,4562 | 29,1149 |
| 18.08.2020 | 29,1149 | 29,8532 | 29,1149 | 29,8532 |
| 19.08.2020 | 29,8732 | 30,4319 | 29,7734 | 30,4319 |
| 20.08.2020 | 30,4519 | 30,4718 | 29,7135 | 30,0129 |
| 23.08.2020 | 30,0129 | 30,7711 | 29,9529 | 30,7711 |
| 24.08.2020 | 30,791 | 31,1303 | 30,7711 | 31,0305 |
| 25.08.2020 | 31,0705 | 31,6691 | 31,0705 | 31,6492 |
| 26.08.2020 | 31,6691 | 32,1681 | 31,6691 | 32,1482 |
| 27.08.2020 | 32,1681 | 32,607 | 32,1482 | 32,607 |
| 30.08.2020 | 32,6269 | 33,1259 | 32,5871 | 33,1259 |
| 31.08.2020 | 33,1259 | 33,4253 | 33,1259 | 33,4253 |
| 01.09.2020 | 33,4253 | 33,6846 | 33,4053 | 33,6846 |
| 02.09.2020 | 33,6846 | 33,8642 | 33,6846 | 33,8442 |
| 03.09.2020 | 33,8442 | 34,1237 | 33,8442 | 34,1237 |
| 06.09.2020 | 34,1436 | 34,7622 | 34,1237 | 34,7422 |
| 07.09.2020 | 34,7622 | 35,1414 | 34,7622 | 35,1214 |
| 08.09.2020 | 35,1414 | 35,5005 | 35,1414 | 35,5005 |
| 09.09.2020 | 35,5205 | 35,7201 | 35,5005 | 35,7201 |
| 10.09.2020 | 35,8198 | 39,2922 | 35,8198 | 39,2922 |
| 13.09.2020 | 39,4317 | 40,3697 | 36,2789 | 36,9773 |
| 14.09.2020 | 37,0172 | 38,1147 | 35,76 | 37,4162 |
| 15.09.2020 | 37,9152 | 39,5715 | 37,9152 | 38,7733 |
| 16.09.2020 | 38,9129 | 41,2078 | 38,8731 | 40,7089 |
| 17.09.2020 | 40,9285 | 42,4051 | 39,4317 | 40,7687 |
| 20.09.2020 | 42,4051 | 42,5448 | 39,5715 | 39,9107 |
| 21.09.2020 | 40,1302 | 41,3674 | 38,5538 | 41,2876 |
| 22.09.2020 | 41,3075 | 41,9062 | 40,5693 | 40,9086 |
| 23.09.2020 | 40,7089 | 41,4871 | 40,1502 | 41,0881 |
| 24.09.2020 | 41,0881 | 41,5071 | 40,9285 | 41,1081 |
| 27.09.2020 | 41,2876 | 41,3075 | 40,0305 | 40,1502 |
| 28.09.2020 | 40,0702 | 41,4871 | 39,811 | 40,23 |
| 29.09.2020 | 40,1702 | 40,7089 | 39,8907 | 40,0702 |
| 30.09.2020 | 40,3297 | 40,4095 | 39,5116 | 39,6911 |
| 01.10.2020 | 39,6911 | 39,8309 | 37,9152 | 39,0926 |
| 04.10.2020 | 39,1125 | 39,7111 | 39,1125 | 39,5316 |
| 05.10.2020 | 39,5316 | 40,3896 | 38,9728 | 40,2101 |
| 06.10.2020 | 40,4095 | 40,4295 | 39,8907 | 40,1901 |
| 07.10.2020 | 40,2101 | 41,1081 | 39,5515 | 41,1081 |
| 08.10.2020 | 41,3874 | 41,9062 | 41,2078 | 41,6667 |
| 11.10.2020 | 41,7865 | 42,1058 | 41,2477 | 41,7466 |
| 12.10.2020 | 41,7266 | 42,2654 | 41,567 | 42,1058 |
| 13.10.2020 | 42,2055 | 43,6024 | 42,0459 | 43,5027 |
| 14.10.2020 | 43,5027 | 44,2011 | 43,4827 | 44,2011 |
| 15.10.2020 | 44,3009 | 44,5802 | 42,4051 | 44,5802 |
| 18.10.2020 | 44,5802 | 44,7998 | 43,9018 | 44,1811 |
| 19.10.2020 | 44,4007 | 44,4805 | 43,8019 | 44,0015 |
| 20.10.2020 | 44,2011 | 44,2011 | 42,9439 | 43,0238 |
| 21.10.2020 | 43,0238 | 43,303 | 41,7066 | 42,1457 |
| 22.10.2020 | 42,1856 | 42,3253 | 40,7089 | 41,7865 |
| 25.10.2020 | 41,4074 | 41,4074 | 38,6735 | 38,6735 |
| 26.10.2020 | 38,4938 | 39,811 | 38,2145 | 39,7111 |
| 27.10.2020 | 39,5116 | 39,5116 | 38,434 | 38,7133 |
| 29.10.2020 | 37,9152 | 38,4141 | 36,4584 | 37,536 |
| 01.11.2020 | 37,9152 | 38,9329 | 37,8353 | 38,8731 |
| 02.11.2020 | 39,0926 | 39,791 | 38,2145 | 39,6512 |
| 03.11.2020 | 39,8707 | 41,1479 | 39,5116 | 41,1081 |
| 04.11.2020 | 41,8863 | 42,2654 | 41,3674 | 42,0659 |
| 05.11.2020 | 42,0659 | 43,6823 | 41,9861 | 43,1834 |
| 08.11.2020 | 43,1035 | 45,3984 | 43,1035 | 45,0592 |
| 09.11.2020 | 45,0592 | 45,1988 | 43,5825 | 45,0592 |
| 10.11.2020 | 45,1789 | 46,0969 | 45,1789 | 46,0171 |
| 11.11.2020 | 46,0969 | 46,895 | 44,5003 | 45,6178 |
| 12.11.2020 | 45,9173 | 46,4759 | 45,8773 | 46,3762 |
| 15.11.2020 | 46,6955 | 46,8351 | 45,2387 | 46,1766 |
| 16.11.2020 | 46,1367 | 46,3962 | 43,8818 | 44,4007 |
| 17.11.2020 | 44,4007 | 45,4583 | 44,1811 | 45,0392 |
| 18.11.2020 | 45,0792 | 45,4383 | 43,9617 | 45,0592 |
| 19.11.2020 | 45,2986 | 45,8374 | 44,5602 | 45,6778 |
| 22.11.2020 | 45,7975 | 45,8973 | 43,9018 | 44,6402 |
| 23.11.2020 | 44,4605 | 45,3586 | 44,1014 | 44,6002 |
| 24.11.2020 | 44,5802 | 44,7599 | 42,9838 | 43,1435 |
| 25.11.2020 | 43,1435 | 46,4759 | 42,0059 | 45,4183 |
| 26.11.2020 | 45,4183 | 45,6978 | 43,6623 | 44,5802 |
| 29.11.2020 | 43,9018 | 43,9018 | 42,4051 | 43,323 |
| 30.11.2020 | 43,4029 | 43,9816 | 42,8641 | 43,6024 |
| 01.12.2020 | 43,6223 | 44,3208 | 43,3829 | 43,7022 |
| 02.12.2020 | 43,8818 | 44,8995 | 43,7022 | 44,4007 |
| 03.12.2020 | 44,4007 | 45,4782 | 43,5027 | 45,2986 |
| 06.12.2020 | 45,3786 | 45,4583 | 44,1014 | 44,6601 |
| 07.12.2020 | 44,6601 | 45,0592 | 43,6024 | 43,8019 |
| 08.12.2020 | 43,8019 | 44,4605 | 43,0636 | 43,2034 |
| 09.12.2020 | 44,8995 | 45,8773 | 43,2632 | 43,4229 |
| 10.12.2020 | 43,363 | 43,4029 | 42,4051 | 43,4029 |
| 13.12.2020 | 43,5227 | 44,9394 | 43,0636 | 43,6024 |
| 14.12.2020 | 43,9018 | 43,9018 | 42,5249 | 42,884 |
| 15.12.2020 | 43,0038 | 43,2034 | 42,2255 | 42,4051 |
| 16.12.2020 | 42,4051 | 42,6046 | 41,4074 | 41,8065 |
| 17.12.2020 | 41,8863 | 42,1058 | 40,6091 | 40,9086 |
| 20.12.2020 | 40,8886 | 40,8886 | 39,9307 | 40,8686 |
| 21.12.2020 | 40,9285 | 43,6623 | 39,9905 | 43,1834 |
| 22.12.2020 | 43,2831 | 45,0991 | 43,1834 | 43,6623 |
| 23.12.2020 | 43,7821 | 44,7399 | 42,884 | 44,1413 |
| 24.12.2020 | 44,2011 | 45,1988 | 44,2011 | 44,8795 |
| 27.12.2020 | 45,1988 | 47,2942 | 45,1988 | 46,1966 |
| 28.12.2020 | 46,3962 | 46,5558 | 44,6999 | 45,0392 |
| 29.12.2020 | 45,2187 | 45,7776 | 44,6601 | 44,8995 |
| 30.12.2020 | 44,8995 | 45,0193 | 44,4007 | 44,9993 |