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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 52,2141
KAPANIŞ 52,0756
En Düşük
DÜŞÜK 41,9062
En Yüksek
YÜKSEK 75,6807
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 45,3984 | 45,3984 | 43,8019 | 43,9617 |
| 04.01.2021 | 44,4007 | 44,4407 | 41,9062 | 42,3453 |
| 05.01.2021 | 42,4051 | 44,2211 | 42,1058 | 43,9018 |
| 06.01.2021 | 43,9018 | 44,1811 | 43,4029 | 43,5825 |
| 07.01.2021 | 43,9617 | 45,7776 | 43,5825 | 45,3786 |
| 10.01.2021 | 45,8973 | 49,0902 | 45,8773 | 48,4915 |
| 11.01.2021 | 49,1301 | 49,9883 | 46,7555 | 47,8928 |
| 12.01.2021 | 48,6911 | 48,6911 | 46,895 | 47,5336 |
| 13.01.2021 | 47,6934 | 48,8906 | 47,2343 | 47,6934 |
| 14.01.2021 | 47,2942 | 48,0923 | 46,4959 | 47,5735 |
| 17.01.2021 | 47,5735 | 48,5914 | 46,7555 | 47,1345 |
| 18.01.2021 | 47,3142 | 47,4737 | 46,5957 | 46,7355 |
| 19.01.2021 | 46,7355 | 48,1722 | 46,3762 | 46,915 |
| 20.01.2021 | 47,1944 | 51,5847 | 47,0147 | 51,5847 |
| 21.01.2021 | 53,2807 | 56,2741 | 51,4349 | 53,1811 |
| 24.01.2021 | 54,2785 | 58,4691 | 53,3806 | 58,4691 |
| 25.01.2021 | 59,9159 | 62,8594 | 54,7775 | 54,927 |
| 26.01.2021 | 54,927 | 59,2675 | 53,4804 | 55,1267 |
| 27.01.2021 | 55,9747 | 57,0224 | 53,1811 | 56,0247 |
| 28.01.2021 | 55,0268 | 56,3739 | 53,8296 | 54,079 |
| 31.01.2021 | 54,8772 | 55,6754 | 53,5302 | 54,129 |
| 01.02.2021 | 57,3716 | 59,5168 | 56,0247 | 59,5168 |
| 02.02.2021 | 62,8594 | 62,8594 | 57,9203 | 58,4191 |
| 03.02.2021 | 58,4691 | 64,2562 | 58,4691 | 61,9115 |
| 04.02.2021 | 63,3582 | 63,7075 | 60,2153 | 61,0634 |
| 07.02.2021 | 62,3604 | 62,3604 | 59,2675 | 59,9159 |
| 08.02.2021 | 59,9159 | 60,6643 | 57,7208 | 58,0701 |
| 09.02.2021 | 58,3695 | 61,9115 | 58,3695 | 60,1155 |
| 10.02.2021 | 60,4647 | 61,3128 | 59,1177 | 59,6665 |
| 11.02.2021 | 60,2651 | 61,263 | 58,4191 | 60,4647 |
| 14.02.2021 | 61,8117 | 66,5013 | 61,4624 | 66,5013 |
| 15.02.2021 | 68,5467 | 72,837 | 65,8527 | 68,8459 |
| 16.02.2021 | 68,8459 | 71,5899 | 66,7506 | 70,8415 |
| 17.02.2021 | 71,8393 | 72,388 | 68,4469 | 68,9457 |
| 18.02.2021 | 71,9889 | 75,6807 | 71,2406 | 72,4879 |
| 21.02.2021 | 71,54 | 71,8393 | 68,1474 | 68,2472 |
| 22.02.2021 | 68,8459 | 69,5443 | 64,7551 | 66,2518 |
| 23.02.2021 | 64,8549 | 67,6487 | 62,7596 | 63,009 |
| 24.02.2021 | 64,0567 | 64,8549 | 59,018 | 61,9115 |
| 25.02.2021 | 59,1177 | 62,6598 | 58,3695 | 60,8639 |
| 28.02.2021 | 61,8616 | 64,2562 | 60,9636 | 64,0567 |
| 01.03.2021 | 64,0567 | 65,8028 | 60,8639 | 61,3627 |
| 02.03.2021 | 61,8616 | 62,3604 | 60,2153 | 61,0634 |
| 03.03.2021 | 60,8639 | 60,8639 | 59,2675 | 59,467 |
| 04.03.2021 | 59,467 | 60,3151 | 58,4691 | 59,6665 |
| 07.03.2021 | 59,866 | 61,8117 | 59,2675 | 60,0157 |
| 08.03.2021 | 60,1155 | 60,4148 | 58,9182 | 59,018 |
| 09.03.2021 | 59,1177 | 64,9047 | 59,018 | 63,8572 |
| 10.03.2021 | 64,0567 | 64,356 | 60,9636 | 61,1632 |
| 11.03.2021 | 60,8639 | 62,8094 | 60,4148 | 60,8639 |
| 14.03.2021 | 61,1632 | 61,5623 | 59,7663 | 60,8639 |
| 15.03.2021 | 61,0134 | 62,5601 | 60,2651 | 61,9115 |
| 16.03.2021 | 63,0588 | 65,6531 | 62,4103 | 63,6076 |
| 17.03.2021 | 64,5556 | 67,4989 | 63,458 | 66,102 |
| 18.03.2021 | 66,551 | 66,7506 | 62,8594 | 64,2562 |
| 21.03.2021 | 57,8706 | 59,866 | 57,8706 | 57,8706 |
| 22.03.2021 | 52,8816 | 57,5711 | 52,0835 | 53,4804 |
| 23.03.2021 | 54,1788 | 56,3239 | 53,2807 | 56,1743 |
| 24.03.2021 | 56,6732 | 61,7618 | 56,5235 | 60,2651 |
| 25.03.2021 | 60,3649 | 60,5644 | 56,1743 | 57,5711 |
| 28.03.2021 | 57,6211 | 58,4691 | 56,3239 | 56,4238 |
| 29.03.2021 | 56,8727 | 58,8184 | 55,3761 | 56,9726 |
| 30.03.2021 | 57,0224 | 57,5212 | 56,2741 | 56,2741 |
| 31.03.2021 | 56,3739 | 59,3172 | 56,3739 | 58,3695 |
| 01.04.2021 | 58,9182 | 62,2108 | 58,6188 | 61,3128 |
| 04.04.2021 | 61,8616 | 66,3515 | 61,5124 | 65,8527 |
| 05.04.2021 | 65,7529 | 65,7529 | 63,009 | 63,1587 |
| 06.04.2021 | 63,1587 | 65,0544 | 62,8594 | 63,3582 |
| 07.04.2021 | 63,458 | 64,6055 | 62,2607 | 63,8572 |
| 08.04.2021 | 63,9568 | 65,5035 | 61,8616 | 62,3604 |
| 11.04.2021 | 62,4603 | 62,6598 | 59,3672 | 59,3672 |
| 12.04.2021 | 59,5667 | 59,7663 | 56,773 | 57,7707 |
| 13.04.2021 | 58,1199 | 60,2651 | 58,1199 | 58,6188 |
| 14.04.2021 | 58,968 | 59,2675 | 57,0224 | 57,3218 |
| 15.04.2021 | 57,9703 | 62,111 | 57,7707 | 58,7187 |
| 18.04.2021 | 58,968 | 59,1177 | 56,0745 | 56,1244 |
| 19.04.2021 | 56,2242 | 56,8727 | 53,4804 | 54,528 |
| 20.04.2021 | 54,3284 | 54,3284 | 51,8839 | 52,4826 |
| 21.04.2021 | 51,8839 | 53,8296 | 50,5868 | 53,2807 |
| 25.04.2021 | 53,6299 | 55,4759 | 53,2807 | 54,5778 |
| 26.04.2021 | 54,5778 | 55,426 | 53,7796 | 54,0291 |
| 27.04.2021 | 54,1788 | 56,2741 | 53,7298 | 55,7254 |
| 28.04.2021 | 55,8749 | 56,5235 | 54,6776 | 54,8772 |
| 29.04.2021 | 54,977 | 55,426 | 54,129 | 54,4781 |
| 02.05.2021 | 55,9747 | 58,3195 | 55,8749 | 56,2741 |
| 03.05.2021 | 55,3761 | 56,4737 | 55,0768 | 55,1766 |
| 04.05.2021 | 55,5756 | 57,3218 | 55,426 | 56,4737 |
| 05.05.2021 | 56,9227 | 57,0224 | 55,5756 | 56,1743 |
| 06.05.2021 | 56,1244 | 57,3716 | 55,7254 | 56,1743 |
| 09.05.2021 | 56,5235 | 60,2651 | 56,3239 | 59,1675 |
| 10.05.2021 | 58,1698 | 58,968 | 57,3218 | 57,6711 |
| 11.05.2021 | 57,6711 | 59,2675 | 57,0723 | 59,0678 |
| 16.05.2021 | 59,7663 | 61,213 | 59,467 | 60,0655 |
| 17.05.2021 | 60,5644 | 61,4125 | 59,3172 | 60,9636 |
| 19.05.2021 | 60,9636 | 62,3106 | 60,1155 | 60,6643 |
| 20.05.2021 | 60,8639 | 61,0134 | 59,5667 | 59,9159 |
| 23.05.2021 | 60,2651 | 61,0134 | 58,968 | 59,0678 |
| 24.05.2021 | 59,3172 | 59,467 | 56,3739 | 56,4737 |
| 25.05.2021 | 57,1222 | 57,3716 | 54,977 | 56,7231 |
| 26.05.2021 | 56,8227 | 58,4691 | 56,2741 | 57,8706 |
| 27.05.2021 | 57,5711 | 57,7208 | 55,6255 | 56,2741 |
| 30.05.2021 | 56,3239 | 57,222 | 55,7752 | 55,7752 |
| 31.05.2021 | 56,0247 | 56,4737 | 54,3783 | 54,4283 |
| 01.06.2021 | 53,8795 | 55,2763 | 53,7796 | 53,9294 |
| 02.06.2021 | 54,1788 | 54,6278 | 52,333 | 52,5823 |
| 03.06.2021 | 52,6322 | 53,2807 | 51,6843 | 52,6821 |
| 06.06.2021 | 52,6821 | 53,6299 | 52,4327 | 52,8816 |
| 07.06.2021 | 53,0314 | 53,8795 | 52,6821 | 52,8816 |
| 08.06.2021 | 52,9315 | 53,3306 | 52,5325 | 52,6322 |
| 09.06.2021 | 52,7819 | 52,9814 | 51,9837 | 52,333 |
| 10.06.2021 | 52,3827 | 53,4304 | 52,1333 | 52,4327 |
| 13.06.2021 | 52,6821 | 52,732 | 51,1356 | 51,2852 |
| 14.06.2021 | 51,1855 | 51,8839 | 50,3872 | 51,0358 |
| 15.06.2021 | 51,0358 | 51,4847 | 50,1378 | 50,5369 |
| 16.06.2021 | 50,2875 | 50,5868 | 49,5292 | 49,7886 |
| 17.06.2021 | 49,7886 | 50,0379 | 47,8928 | 47,9328 |
| 20.06.2021 | 47,4538 | 47,9128 | 46,5359 | 47,3341 |
| 21.06.2021 | 47,4139 | 50,4371 | 47,4139 | 49,7487 |
| 22.06.2021 | 50,0879 | 51,0358 | 48,7109 | 48,7309 |
| 23.06.2021 | 48,7908 | 50,4871 | 48,3917 | 49,7487 |
| 24.06.2021 | 49,3894 | 49,7287 | 48,3319 | 48,4915 |
| 27.06.2021 | 48,5514 | 48,8906 | 46,3962 | 46,6955 |
| 28.06.2021 | 46,6955 | 46,975 | 45,3386 | 46,057 |
| 29.06.2021 | 46,1168 | 48,0126 | 46,077 | 46,4362 |
| 30.06.2021 | 46,4561 | 47,9328 | 46,4561 | 47,374 |
| 01.07.2021 | 47,4538 | 48,0923 | 46,3762 | 46,3762 |
| 04.07.2021 | 46,3762 | 47,853 | 45,8973 | 47,1944 |
| 05.07.2021 | 47,1345 | 47,8729 | 46,4959 | 46,935 |
| 06.07.2021 | 46,895 | 47,394 | 46,8551 | 47,2144 |
| 07.07.2021 | 47,2144 | 47,2144 | 45,6578 | 45,7975 |
| 08.07.2021 | 45,7975 | 46,1966 | 45,1589 | 45,9371 |
| 11.07.2021 | 46,0171 | 46,8351 | 45,0193 | 45,1391 |
| 12.07.2021 | 45,3186 | 45,4982 | 44,3009 | 44,68 |
| 13.07.2021 | 44,7399 | 46,1766 | 44,6601 | 45,6378 |
| 15.07.2021 | 45,8175 | 46,6955 | 45,2986 | 45,4383 |
| 18.07.2021 | 45,4383 | 45,4383 | 44,2809 | 44,3009 |
| 25.07.2021 | 44,4007 | 45,9971 | 44,4007 | 45,0991 |
| 26.07.2021 | 45,0991 | 45,6978 | 44,68 | 45,1391 |
| 27.07.2021 | 45,1191 | 46,4759 | 44,8995 | 45,3984 |
| 28.07.2021 | 45,6178 | 47,3341 | 45,6178 | 46,1367 |
| 29.07.2021 | 46,1765 | 47,7536 | 45,8771 | 47,7536 |
| 01.08.2021 | 47,9134 | 48,9516 | 47,1747 | 48,5123 |
| 02.08.2021 | 48,6321 | 49,311 | 46,8154 | 46,9152 |
| 03.08.2021 | 47,3544 | 48,5723 | 47,2346 | 48,2329 |
| 04.08.2021 | 48,173 | 48,2129 | 46,7556 | 47,015 |
| 05.08.2021 | 47,1947 | 47,634 | 46,4959 | 46,9152 |
| 08.08.2021 | 46,9752 | 47,5341 | 46,2564 | 46,8154 |
| 09.08.2021 | 47,1148 | 49,2111 | 47,0949 | 47,2346 |
| 10.08.2021 | 47,2946 | 47,4143 | 45,8771 | 45,9171 |
| 11.08.2021 | 46,2365 | 46,6358 | 46,1167 | 46,2764 |
| 12.08.2021 | 46,3962 | 46,4759 | 45,9369 | 46,0968 |
| 15.08.2021 | 46,1765 | 46,6158 | 46,1366 | 46,1565 |
| 16.08.2021 | 46,1765 | 46,3163 | 45,0187 | 45,0586 |
| 17.08.2021 | 45,0786 | 45,4379 | 44,5794 | 44,9388 |
| 18.08.2021 | 44,6194 | 45,0985 | 44,3598 | 45,0187 |
| 19.08.2021 | 44,8191 | 45,2981 | 44,6792 | 45,1185 |
| 22.08.2021 | 45,3181 | 45,9569 | 45,3181 | 45,5577 |
| 23.08.2021 | 46,2165 | 47,7138 | 46,1565 | 46,4162 |
| 24.08.2021 | 46,3163 | 46,6158 | 45,4179 | 45,4778 |
| 25.08.2021 | 45,4778 | 45,5377 | 44,6593 | 44,6593 |
| 26.08.2021 | 44,8589 | 45,1784 | 44,0204 | 45,1185 |
| 30.08.2021 | 45,2981 | 45,6775 | 45,0586 | 45,4978 |
| 31.08.2021 | 45,5377 | 47,3744 | 45,3381 | 46,4362 |
| 01.09.2021 | 46,4959 | 48,0133 | 45,9171 | 47,4542 |
| 02.09.2021 | 47,554 | 49,3508 | 47,3345 | 48,1929 |
| 05.09.2021 | 48,7119 | 51,3072 | 48,5523 | 50,4089 |
| 06.09.2021 | 50,8082 | 52,3553 | 49,4507 | 50,5088 |
| 07.09.2021 | 50,9081 | 52,1059 | 49,3907 | 49,4507 |
| 08.09.2021 | 49,3508 | 50,0096 | 48,6321 | 49,6702 |
| 09.09.2021 | 49,9598 | 50,9579 | 49,0115 | 49,251 |
| 12.09.2021 | 49,4307 | 52,3553 | 48,8917 | 52,2556 |
| 13.09.2021 | 52,6549 | 53,3536 | 51,1076 | 51,7065 |
| 14.09.2021 | 51,9063 | 52,1558 | 50,9081 | 51,1576 |
| 15.09.2021 | 51,4071 | 51,7065 | 49,6702 | 49,83 |
| 16.09.2021 | 50,0595 | 50,2092 | 48,5123 | 49,1711 |
| 19.09.2021 | 48,9117 | 48,9117 | 46,8553 | 46,9152 |
| 20.09.2021 | 47,4342 | 47,594 | 45,8771 | 46,6158 |
| 21.09.2021 | 47,2546 | 47,2946 | 45,6775 | 46,3962 |
| 22.09.2021 | 46,4162 | 46,9951 | 45,6175 | 46,3563 |
| 23.09.2021 | 46,2963 | 46,2963 | 45,2981 | 46,1167 |
| 26.09.2021 | 46,1167 | 46,3762 | 45,7573 | 46,2165 |
| 27.09.2021 | 46,3363 | 46,3363 | 44,8788 | 45,1385 |
| 28.09.2021 | 45,0786 | 45,8771 | 45,0786 | 45,5976 |
| 29.09.2021 | 45,5577 | 45,8571 | 45,4179 | 45,6575 |
| 30.09.2021 | 45,6975 | 45,6975 | 45,2582 | 45,398 |
| 03.10.2021 | 45,4778 | 45,8971 | 44,9588 | 44,9987 |
| 04.10.2021 | 44,9987 | 44,9987 | 44,1801 | 44,5195 |
| 05.10.2021 | 44,4996 | 45,0187 | 43,5813 | 44,9188 |
| 06.10.2021 | 44,9388 | 45,8172 | 44,9388 | 45,1385 |
| 07.10.2021 | 45,2582 | 45,2582 | 44,7192 | 44,7592 |
| 10.10.2021 | 44,839 | 44,9987 | 44,5395 | 44,7192 |
| 11.10.2021 | 44,6792 | 45,1584 | 44,4198 | 44,6194 |
| 12.10.2021 | 44,6593 | 45,0187 | 43,8607 | 43,9206 |
| 13.10.2021 | 43,761 | 43,9805 | 43,3617 | 43,9406 |
| 14.10.2021 | 44,1204 | 44,4597 | 43,3417 | 43,4216 |
| 17.10.2021 | 43,5214 | 43,5214 | 42,6829 | 42,7228 |
| 18.10.2021 | 42,9224 | 43,6211 | 42,9224 | 43,4216 |
| 19.10.2021 | 43,162 | 44,4198 | 42,9623 | 43,701 |
| 20.10.2021 | 43,701 | 44,0804 | 42,8825 | 43,9206 |
| 21.10.2021 | 43,9206 | 44,6593 | 43,8008 | 44,0404 |
| 24.10.2021 | 44,1204 | 46,7356 | 44,0404 | 45,9171 |
| 25.10.2021 | 46,1565 | 46,4759 | 45,5776 | 46,0169 |
| 26.10.2021 | 46,0169 | 46,3163 | 45,5177 | 45,6175 |
| 27.10.2021 | 45,6575 | 45,8771 | 45,4579 | 45,5177 |
| 31.10.2021 | 45,5976 | 47,5341 | 45,4579 | 46,9152 |
| 01.11.2021 | 47,055 | 50,4588 | 47,055 | 48,9117 |
| 02.11.2021 | 49,1911 | 50,4588 | 46,7356 | 49,0913 |
| 03.11.2021 | 49,3309 | 49,8699 | 49,0513 | 49,0513 |
| 04.11.2021 | 49,291 | 49,291 | 48,093 | 48,153 |
| 07.11.2021 | 48,2528 | 51,7065 | 48,2528 | 51,3572 |
| 08.11.2021 | 51,6068 | 52,2556 | 49,6901 | 49,7301 |
| 09.11.2021 | 49,7301 | 50,2092 | 48,2129 | 48,2129 |
| 10.11.2021 | 48,2129 | 48,6721 | 46,6956 | 46,7556 |
| 11.11.2021 | 46,8753 | 47,4742 | 46,7556 | 47,035 |
| 14.11.2021 | 47,4143 | 48,3727 | 47,075 | 48,173 |
| 15.11.2021 | 48,133 | 48,4924 | 47,3146 | 47,3146 |
| 16.11.2021 | 47,3744 | 47,9134 | 47,2746 | 47,574 |
| 17.11.2021 | 47,8136 | 48,8717 | 47,614 | 48,4924 |
| 18.11.2021 | 48,8517 | 50,0096 | 48,4125 | 49,1113 |
| 21.11.2021 | 49,4107 | 51,1576 | 49,4107 | 50,5088 |
| 22.11.2021 | 50,6086 | 51,0577 | 48,093 | 49,5105 |
| 23.11.2021 | 49,7101 | 51,5069 | 49,5704 | 51,0078 |
| 24.11.2021 | 51,1576 | 52,4053 | 51,0577 | 52,006 |
| 25.11.2021 | 51,8064 | 51,8064 | 49,4906 | 49,9098 |
| 28.11.2021 | 49,9598 | 50,2592 | 48,8317 | 49,9098 |
| 29.11.2021 | 49,5704 | 53,653 | 49,4906 | 53,2537 |
| 30.11.2021 | 54,2021 | 55,0505 | 52,4053 | 54,3518 |
| 01.12.2021 | 54,6513 | 57,5959 | 54,3518 | 55,4498 |
| 02.12.2021 | 55,4998 | 56,6976 | 54,9007 | 56,3981 |
| 05.12.2021 | 56,4979 | 58,8936 | 55,0505 | 57,8953 |
| 06.12.2021 | 58,5941 | 58,7937 | 57,2465 | 57,2965 |
| 07.12.2021 | 57,8455 | 57,8455 | 55,4998 | 55,6994 |
| 08.12.2021 | 55,7493 | 56,4979 | 55,35 | 55,35 |
| 09.12.2021 | 55,4998 | 56,2982 | 54,1023 | 54,6013 |
| 12.12.2021 | 54,9007 | 55,4998 | 54,252 | 54,8509 |
| 13.12.2021 | 54,8509 | 55,3999 | 54,252 | 54,4017 |
| 14.12.2021 | 54,6513 | 54,8509 | 52,5052 | 52,6549 |
| 15.12.2021 | 52,8046 | 54,1023 | 52,5052 | 53,9524 |
| 16.12.2021 | 55,5496 | 56,0488 | 48,5723 | 48,5723 |
| 19.12.2021 | 46,8753 | 50,2592 | 44,3199 | 46,4162 |
| 20.12.2021 | 48,4324 | 49,4107 | 44,26 | 45,6575 |
| 21.12.2021 | 45,4579 | 46,8353 | 44,9787 | 45,7374 |
| 22.12.2021 | 46,1167 | 46,6158 | 44,4198 | 45,0786 |
| 23.12.2021 | 45,1784 | 46,6158 | 44,8191 | 46,6158 |
| 26.12.2021 | 46,6158 | 48,6521 | 46,4362 | 48,3925 |
| 27.12.2021 | 48,4324 | 48,9117 | 46,7156 | 47,8934 |
| 28.12.2021 | 48,133 | 48,3527 | 47,2946 | 47,6539 |
| 29.12.2021 | 47,8536 | 49,4307 | 47,614 | 49,1113 |
| 30.12.2021 | 49,1113 | 51,8064 | 48,6521 | 51,8064 |