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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 68,6935
KAPANIŞ 68,707
En Düşük
DÜŞÜK 43,9406
En Yüksek
YÜKSEK 133,8332
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 51,8563 | 52,2556 | 49,81 | 49,81 |
| 03.01.2022 | 50,2092 | 51,3572 | 48,8118 | 49,3309 |
| 04.01.2022 | 49,311 | 50,2092 | 48,9117 | 49,4107 |
| 05.01.2022 | 49,271 | 49,5305 | 48,5923 | 48,8717 |
| 06.01.2022 | 48,7918 | 49,5105 | 48,7719 | 48,8917 |
| 09.01.2022 | 49,1113 | 50,0595 | 48,9915 | 49,311 |
| 10.01.2022 | 49,6104 | 49,7501 | 48,153 | 48,1929 |
| 11.01.2022 | 48,4724 | 49,251 | 48,0533 | 48,3127 |
| 12.01.2022 | 48,3527 | 48,6721 | 47,7536 | 47,7536 |
| 13.01.2022 | 47,9134 | 49,3707 | 47,4742 | 49,1313 |
| 16.01.2022 | 49,6504 | 50,3092 | 49,4307 | 49,5105 |
| 17.01.2022 | 49,5704 | 49,81 | 47,0949 | 47,0949 |
| 18.01.2022 | 46,9152 | 47,6739 | 46,1565 | 47,2346 |
| 19.01.2022 | 47,2946 | 48,093 | 46,2764 | 46,9152 |
| 20.01.2022 | 46,7954 | 46,9152 | 46,1565 | 46,7755 |
| 23.01.2022 | 46,7755 | 47,9134 | 44,5395 | 44,9588 |
| 24.01.2022 | 44,9987 | 45,7175 | 44,0204 | 45,3781 |
| 25.01.2022 | 45,3181 | 46,3163 | 45,3181 | 46,2963 |
| 26.01.2022 | 45,7573 | 46,5359 | 45,4179 | 46,5359 |
| 27.01.2022 | 46,6358 | 47,035 | 45,8971 | 46,6757 |
| 30.01.2022 | 47,2147 | 47,4143 | 46,6956 | 47,3544 |
| 31.01.2022 | 47,4143 | 47,7536 | 46,9951 | 47,3744 |
| 01.02.2022 | 47,594 | 47,7536 | 46,9951 | 47,5341 |
| 02.02.2022 | 47,4143 | 48,8917 | 47,2147 | 48,133 |
| 03.02.2022 | 48,173 | 49,4906 | 48,173 | 49,4906 |
| 06.02.2022 | 49,4906 | 51,4071 | 49,3309 | 50,9081 |
| 07.02.2022 | 51,0078 | 51,1576 | 50,1094 | 50,5088 |
| 08.02.2022 | 50,9579 | 51,3572 | 50,2592 | 50,4089 |
| 09.02.2022 | 50,4089 | 50,6584 | 48,9117 | 50,4588 |
| 10.02.2022 | 49,9098 | 53,5034 | 49,81 | 52,9044 |
| 13.02.2022 | 52,7047 | 52,7047 | 50,6584 | 51,3572 |
| 14.02.2022 | 51,3572 | 52,6049 | 51,0577 | 51,9063 |
| 15.02.2022 | 52,3553 | 52,3553 | 51,2575 | 51,457 |
| 16.02.2022 | 51,457 | 52,0559 | 50,5088 | 51,8064 |
| 17.02.2022 | 52,4552 | 52,8046 | 51,3072 | 51,7065 |
| 20.02.2022 | 52,3553 | 52,3553 | 50,8082 | 51,3072 |
| 21.02.2022 | 50,7084 | 50,7084 | 49,4507 | 50,2592 |
| 22.02.2022 | 50,6584 | 50,6584 | 48,5123 | 48,8118 |
| 23.02.2022 | 43,9606 | 45,6575 | 43,9406 | 43,9406 |
| 24.02.2022 | 44,9188 | 48,2728 | 44,7192 | 48,2129 |
| 27.02.2022 | 46,5159 | 49,1113 | 46,4362 | 47,7736 |
| 28.02.2022 | 48,0133 | 48,093 | 46,2165 | 47,035 |
| 01.03.2022 | 47,035 | 47,3944 | 46,3762 | 46,8154 |
| 02.03.2022 | 46,6358 | 47,4143 | 46,6358 | 47,1747 |
| 03.03.2022 | 47,7138 | 51,8563 | 47,4342 | 51,8563 |
| 06.03.2022 | 51,1076 | 54,2021 | 50,7084 | 52,9044 |
| 07.03.2022 | 52,8546 | 54,252 | 52,555 | 53,0042 |
| 08.03.2022 | 53,4534 | 55,35 | 53,0042 | 54,6013 |
| 09.03.2022 | 55,1005 | 55,7493 | 52,3553 | 53,4036 |
| 10.03.2022 | 53,4036 | 54,801 | 53,3536 | 53,8527 |
| 13.03.2022 | 53,9026 | 54,0024 | 53,3036 | 53,3536 |
| 14.03.2022 | 53,4534 | 55,3001 | 53,0542 | 54,5015 |
| 15.03.2022 | 54,6013 | 55,2501 | 54,4017 | 54,5514 |
| 16.03.2022 | 54,6013 | 56,0488 | 54,4017 | 55,5995 |
| 17.03.2022 | 55,5995 | 55,7992 | 54,9007 | 55,3001 |
| 20.03.2022 | 55,2501 | 56,3482 | 55,2002 | 55,4998 |
| 21.03.2022 | 55,3999 | 56,3981 | 55,3001 | 55,7992 |
| 22.03.2022 | 55,3001 | 56,1984 | 54,6013 | 55,6994 |
| 23.03.2022 | 55,6494 | 55,6494 | 55,0007 | 55,1504 |
| 24.03.2022 | 55,2002 | 55,5496 | 55,1504 | 55,3999 |
| 27.03.2022 | 55,6994 | 55,899 | 55,2501 | 55,899 |
| 28.03.2022 | 56,1486 | 56,997 | 55,7493 | 55,9988 |
| 29.03.2022 | 56,0986 | 57,0469 | 55,9988 | 56,5978 |
| 30.03.2022 | 56,997 | 56,997 | 56,1984 | 56,6976 |
| 31.03.2022 | 56,6976 | 57,0969 | 56,5978 | 56,6976 |
| 03.04.2022 | 56,6976 | 57,1467 | 56,5978 | 57,0969 |
| 04.04.2022 | 57,0969 | 58,9934 | 57,0469 | 58,0452 |
| 05.04.2022 | 57,9952 | 58,0452 | 57,1966 | 57,4961 |
| 06.04.2022 | 57,6459 | 58,1949 | 57,4462 | 57,6958 |
| 07.04.2022 | 58,0452 | 58,694 | 57,0969 | 57,7457 |
| 10.04.2022 | 59,1431 | 59,3926 | 57,7457 | 58,8936 |
| 11.04.2022 | 58,7438 | 58,8936 | 57,7457 | 58,1449 |
| 12.04.2022 | 58,3946 | 63,9345 | 58,0452 | 61,6386 |
| 13.04.2022 | 61,6386 | 63,2856 | 60,3908 | 60,89 |
| 14.04.2022 | 61,0895 | 64,0343 | 60,2411 | 63,7847 |
| 17.04.2022 | 63,8347 | 68,3266 | 63,635 | 68,3266 |
| 18.04.2022 | 68,5262 | 69,2249 | 65,2321 | 65,881 |
| 19.04.2022 | 65,8311 | 66,7295 | 63,9843 | 64,1341 |
| 20.04.2022 | 64,0842 | 65,0325 | 63,4353 | 64,2839 |
| 21.04.2022 | 64,234 | 64,234 | 62,2376 | 62,3373 |
| 24.04.2022 | 62,1876 | 62,5869 | 60,5905 | 60,9399 |
| 25.04.2022 | 61,4889 | 61,4889 | 57,546 | 57,9952 |
| 26.04.2022 | 57,8953 | 58,095 | 56,5978 | 57,0469 |
| 27.04.2022 | 56,9471 | 58,3946 | 56,9471 | 57,5959 |
| 28.04.2022 | 57,6459 | 58,9934 | 57,1467 | 58,8936 |
| 04.05.2022 | 59,6423 | 60,6405 | 59,243 | 59,9417 |
| 05.05.2022 | 59,4426 | 59,5424 | 57,7955 | 58,0452 |
| 08.05.2022 | 58,0452 | 58,2947 | 56,8972 | 56,8972 |
| 09.05.2022 | 57,0469 | 58,5442 | 56,8972 | 58,2447 |
| 10.05.2022 | 57,546 | 57,9453 | 54,801 | 54,9007 |
| 11.05.2022 | 56,8972 | 57,6459 | 54,4517 | 54,4517 |
| 12.05.2022 | 54,9007 | 55,35 | 54,4517 | 54,9007 |
| 15.05.2022 | 54,9007 | 55,899 | 54,4517 | 54,4517 |
| 16.05.2022 | 54,4517 | 54,8509 | 53,9026 | 53,9524 |
| 17.05.2022 | 54,0024 | 54,1521 | 53,4534 | 53,4534 |
| 19.05.2022 | 53,4534 | 58,7937 | 53,4534 | 57,0469 |
| 22.05.2022 | 57,8953 | 58,1449 | 55,3999 | 55,6994 |
| 23.05.2022 | 55,8491 | 57,3963 | 55,8491 | 56,6476 |
| 24.05.2022 | 56,8472 | 62,0379 | 56,8472 | 60,1413 |
| 25.05.2022 | 60,1413 | 62,4372 | 60,1413 | 60,9898 |
| 26.05.2022 | 61,8882 | 62,0878 | 59,193 | 59,8918 |
| 29.05.2022 | 60,3908 | 60,4408 | 59,3926 | 60,0914 |
| 30.05.2022 | 60,0914 | 60,0914 | 59,193 | 59,3428 |
| 31.05.2022 | 59,3926 | 59,792 | 58,8437 | 59,2929 |
| 01.06.2022 | 59,5924 | 61,5888 | 59,3926 | 60,1913 |
| 02.06.2022 | 60,5905 | 61,0397 | 59,3926 | 59,8918 |
| 05.06.2022 | 60,1913 | 61,7884 | 59,9917 | 60,9399 |
| 06.06.2022 | 60,89 | 61,2893 | 60,2411 | 60,5905 |
| 07.06.2022 | 60,7402 | 61,0397 | 58,3946 | 58,3946 |
| 08.06.2022 | 58,4443 | 60,1913 | 57,8953 | 59,742 |
| 09.06.2022 | 59,5424 | 60,341 | 59,193 | 59,9417 |
| 12.06.2022 | 59,4924 | 60,4408 | 58,7937 | 58,8437 |
| 13.06.2022 | 59,0932 | 59,742 | 58,5941 | 58,8437 |
| 14.06.2022 | 59,243 | 62,2875 | 58,4943 | 60,89 |
| 15.06.2022 | 60,6405 | 61,6885 | 59,5424 | 59,9917 |
| 16.06.2022 | 60,1913 | 61,2893 | 59,8418 | 60,0914 |
| 19.06.2022 | 60,4907 | 60,6903 | 59,9917 | 60,2411 |
| 20.06.2022 | 60,2411 | 62,0379 | 60,2411 | 61,0895 |
| 21.06.2022 | 60,9898 | 61,2394 | 60,1913 | 60,1913 |
| 22.06.2022 | 60,5407 | 60,5407 | 59,6922 | 59,6922 |
| 23.06.2022 | 60,1913 | 63,2357 | 59,8918 | 63,086 |
| 26.06.2022 | 62,3872 | 65,5317 | 61,8882 | 64,5833 |
| 27.06.2022 | 64,6332 | 65,3818 | 62,2875 | 62,8365 |
| 28.06.2022 | 62,5869 | 63,5851 | 61,7884 | 61,9382 |
| 29.06.2022 | 61,8882 | 63,1359 | 61,2893 | 62,8864 |
| 30.06.2022 | 62,8864 | 63,2357 | 62,1876 | 62,2875 |
| 03.07.2022 | 62,3373 | 62,5869 | 61,3391 | 61,3891 |
| 04.07.2022 | 61,5388 | 62,7866 | 60,9399 | 61,439 |
| 05.07.2022 | 61,5388 | 61,9382 | 60,89 | 61,6386 |
| 06.07.2022 | 62,3373 | 65,282 | 62,1378 | 64,184 |
| 07.07.2022 | 64,5833 | 64,783 | 63,3855 | 63,9843 |
| 12.07.2022 | 63,9345 | 63,9843 | 63,1359 | 63,7847 |
| 13.07.2022 | 63,7847 | 65,0824 | 63,4353 | 63,635 |
| 17.07.2022 | 63,8846 | 64,2839 | 62,8864 | 63,0361 |
| 18.07.2022 | 63,1859 | 63,1859 | 62,2376 | 62,5869 |
| 19.07.2022 | 62,8864 | 63,2856 | 62,537 | 62,8365 |
| 20.07.2022 | 62,9862 | 63,6849 | 62,3872 | 62,5869 |
| 21.07.2022 | 62,8217 | 64,22 | 62,5721 | 63,9203 |
| 24.07.2022 | 64,0702 | 64,4197 | 63,5708 | 63,8704 |
| 25.07.2022 | 63,9203 | 65,9178 | 63,4709 | 65,5184 |
| 26.07.2022 | 65,9178 | 66,0677 | 63,5209 | 63,7705 |
| 27.07.2022 | 64,0202 | 64,8692 | 63,0214 | 63,1713 |
| 28.07.2022 | 63,5708 | 63,9203 | 62,9715 | 63,8205 |
| 31.07.2022 | 63,9203 | 64,7693 | 63,6207 | 63,6706 |
| 01.08.2022 | 63,6706 | 64,2699 | 62,7218 | 63,5209 |
| 02.08.2022 | 63,8205 | 64,7193 | 63,1713 | 64,1201 |
| 03.08.2022 | 64,2699 | 65,4185 | 64,1701 | 64,8193 |
| 04.08.2022 | 64,8692 | 67,0664 | 64,1701 | 66,0177 |
| 07.08.2022 | 66,4672 | 66,567 | 65,3186 | 65,6182 |
| 08.08.2022 | 65,6182 | 66,4173 | 64,969 | 65,7681 |
| 09.08.2022 | 65,8679 | 68,6145 | 65,8679 | 67,6157 |
| 10.08.2022 | 68,5645 | 68,6145 | 66,567 | 67,9153 |
| 11.08.2022 | 68,0153 | 68,4148 | 66,4173 | 66,617 |
| 14.08.2022 | 66,9166 | 69,763 | 66,9166 | 69,6632 |
| 15.08.2022 | 69,813 | 70,1625 | 67,416 | 69,4135 |
| 16.08.2022 | 69,813 | 70,3124 | 68,8142 | 68,8142 |
| 17.08.2022 | 69,3136 | 69,5134 | 66,1676 | 66,7668 |
| 18.08.2022 | 66,8168 | 67,2162 | 65,8679 | 66,1676 |
| 21.08.2022 | 66,2174 | 66,9665 | 65,818 | 65,818 |
| 22.08.2022 | 66,1676 | 66,3673 | 65,9178 | 65,9178 |
| 23.08.2022 | 66,4173 | 66,6669 | 65,3685 | 65,4185 |
| 24.08.2022 | 65,7681 | 66,9166 | 65,5184 | 66,7668 |
| 25.08.2022 | 66,9166 | 67,7656 | 66,0677 | 66,8168 |
| 28.08.2022 | 66,8168 | 68,4148 | 66,4672 | 67,2662 |
| 30.08.2022 | 67,7656 | 67,8154 | 66,3173 | 66,3173 |
| 31.08.2022 | 66,3173 | 68,4646 | 66,2174 | 66,9166 |
| 01.09.2022 | 67,416 | 67,6157 | 66,617 | 66,9665 |
| 04.09.2022 | 67,0664 | 68,2649 | 66,8168 | 67,0664 |
| 05.09.2022 | 67,5658 | 67,5658 | 66,1176 | 66,1676 |
| 06.09.2022 | 66,4672 | 66,9166 | 65,9178 | 66,2674 |
| 07.09.2022 | 66,4672 | 67,0664 | 65,6182 | 65,6182 |
| 08.09.2022 | 65,9178 | 65,9178 | 65,1189 | 65,4185 |
| 11.09.2022 | 65,9678 | 67,9653 | 65,6682 | 66,3673 |
| 12.09.2022 | 66,4173 | 66,617 | 65,1688 | 65,1688 |
| 13.09.2022 | 65,019 | 65,7181 | 64,2699 | 65,4185 |
| 14.09.2022 | 66,0677 | 67,9153 | 65,6182 | 66,7668 |
| 15.09.2022 | 66,7668 | 72,0102 | 65,7181 | 70,7119 |
| 18.09.2022 | 71,4609 | 74,4073 | 67,8154 | 67,8154 |
| 19.09.2022 | 68,0153 | 71,3611 | 66,4173 | 69,9129 |
| 20.09.2022 | 70,4122 | 70,612 | 67,9153 | 67,9653 |
| 21.09.2022 | 68,1152 | 69,7132 | 67,9153 | 68,3149 |
| 22.09.2022 | 68,7644 | 70,2125 | 67,5658 | 68,2649 |
| 25.09.2022 | 68,3149 | 70,3624 | 67,1663 | 68,4646 |
| 26.09.2022 | 69,064 | 69,3636 | 68,165 | 68,165 |
| 27.09.2022 | 68,1152 | 69,813 | 67,7156 | 67,9653 |
| 28.09.2022 | 68,165 | 68,7144 | 66,4672 | 67,3161 |
| 29.09.2022 | 67,8654 | 69,2137 | 67,3161 | 69,2137 |
| 02.10.2022 | 69,5633 | 69,9129 | 68,9141 | 69,5633 |
| 03.10.2022 | 69,6632 | 70,2125 | 68,4148 | 69,6632 |
| 04.10.2022 | 69,9129 | 71,411 | 69,6133 | 70,4122 |
| 05.10.2022 | 70,612 | 71,2612 | 69,9628 | 70,2625 |
| 06.10.2022 | 70,8117 | 71,1114 | 70,0627 | 70,2625 |
| 09.10.2022 | 70,3124 | 70,8117 | 70,0128 | 70,3624 |
| 10.10.2022 | 70,5621 | 71,7106 | 70,2625 | 70,662 |
| 11.10.2022 | 70,7618 | 71,1114 | 68,9141 | 69,064 |
| 12.10.2022 | 69,5134 | 69,9628 | 68,9641 | 69,4135 |
| 13.10.2022 | 69,813 | 70,612 | 69,014 | 70,2125 |
| 16.10.2022 | 70,612 | 71,8105 | 70,3124 | 71,1613 |
| 17.10.2022 | 71,4609 | 73,7081 | 70,3624 | 70,8117 |
| 18.10.2022 | 71,0614 | 72,8093 | 70,9116 | 72,6594 |
| 19.10.2022 | 73,1588 | 73,3086 | 71,1114 | 72,3598 |
| 20.10.2022 | 72,5596 | 73,5584 | 72,1601 | 72,8592 |
| 23.10.2022 | 73,4585 | 74,5072 | 73,009 | 73,1588 |
| 24.10.2022 | 73,4585 | 73,6582 | 70,7119 | 72,0602 |
| 25.10.2022 | 72,1101 | 74,4073 | 71,6607 | 74,2076 |
| 26.10.2022 | 74,9067 | 81,5983 | 74,9067 | 81,5983 |
| 27.10.2022 | 85,7931 | 89,7382 | 82,8967 | 89,7382 |
| 30.10.2022 | 91,7856 | 93,3836 | 85,3936 | 86,2924 |
| 31.10.2022 | 86,2924 | 88,8892 | 83,446 | 86,642 |
| 01.11.2022 | 87,1414 | 95,2813 | 85,893 | 86,2924 |
| 02.11.2022 | 86,4922 | 91,3362 | 84,7943 | 88,7894 |
| 03.11.2022 | 89,139 | 92,6346 | 88,0902 | 90,2875 |
| 06.11.2022 | 90,2875 | 91,9854 | 87,541 | 87,541 |
| 07.11.2022 | 87,9404 | 95,3811 | 87,6408 | 91,8355 |
| 08.11.2022 | 91,7856 | 92,8842 | 87,4411 | 87,4411 |
| 09.11.2022 | 87,8904 | 90,1376 | 85,1939 | 87,8904 |
| 10.11.2022 | 91,7856 | 96,6795 | 90,0378 | 96,6795 |
| 13.11.2022 | 96,6795 | 105,8681 | 93,9829 | 100,6745 |
| 14.11.2022 | 100,6745 | 105,2688 | 96,6795 | 102,1726 |
| 15.11.2022 | 102,2726 | 103,7706 | 98,0778 | 98,3774 |
| 16.11.2022 | 98,3774 | 100,7745 | 93,5334 | 97,1789 |
| 17.11.2022 | 96,9791 | 103,5709 | 96,9791 | 103,1714 |
| 20.11.2022 | 103,5709 | 113,4586 | 102,7719 | 113,4586 |
| 21.11.2022 | 118,3525 | 120,4499 | 113,4586 | 114,3575 |
| 22.11.2022 | 114,8569 | 120,1503 | 110,3625 | 119,7508 |
| 23.11.2022 | 119,3512 | 129,3388 | 115,8556 | 128,4399 |
| 24.11.2022 | 127,8407 | 133,8332 | 126,1428 | 128,4399 |
| 27.11.2022 | 128,4399 | 129,1391 | 119,8507 | 122,8469 |
| 28.11.2022 | 122,8469 | 129,6384 | 117,7532 | 125,9431 |
| 29.11.2022 | 125,9431 | 126,3426 | 120,8494 | 122,2476 |
| 30.11.2022 | 122,3475 | 128,2402 | 121,0492 | 125,6434 |
| 01.12.2022 | 125,4436 | 132,3351 | 124,2452 | 126,043 |
| 04.12.2022 | 126,043 | 130,6372 | 122,9468 | 127,0416 |
| 05.12.2022 | 127,0416 | 128,1403 | 121,0492 | 125,5435 |
| 06.12.2022 | 124,8444 | 124,9443 | 116,1552 | 117,7532 |
| 07.12.2022 | 118,3525 | 122,5472 | 116,355 | 119,6509 |
| 08.12.2022 | 119,5511 | 126,742 | 119,5511 | 122,2476 |
| 11.12.2022 | 122,2476 | 125,0442 | 119,8507 | 122,4474 |
| 12.12.2022 | 122,8469 | 123,2464 | 119,1515 | 121,0492 |
| 13.12.2022 | 123,8456 | 124,7446 | 115,0566 | 115,2564 |
| 14.12.2022 | 116,9543 | 120,2501 | 108,9642 | 110,8618 |
| 15.12.2022 | 110,8618 | 112,6596 | 105,8681 | 108,7645 |
| 18.12.2022 | 109,164 | 112,5597 | 103,7706 | 109,2638 |
| 19.12.2022 | 109,4636 | 116,2551 | 108,8644 | 113,958 |
| 20.12.2022 | 114,1577 | 115,6559 | 111,7608 | 112,6596 |
| 21.12.2022 | 113,1589 | 113,8581 | 109,164 | 110,3625 |
| 22.12.2022 | 110,8618 | 112,8593 | 108,265 | 109,5634 |
| 25.12.2022 | 110,2626 | 115,556 | 109,9629 | 114,9568 |
| 26.12.2022 | 115,1565 | 115,3563 | 110,0628 | 111,1615 |
| 27.12.2022 | 111,1615 | 111,1615 | 105,6683 | 106,3674 |
| 28.12.2022 | 106,7669 | 111,5609 | 106,5672 | 110,8618 |
| 29.12.2022 | 111,4611 | 111,9605 | 107,1665 | 109,3637 |