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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 162,8866
KAPANIŞ 162,6808
En Düşük
DÜŞÜK 103,471
En Yüksek
YÜKSEK 282,735
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 109,3637 | 111,2613 | 107,9654 | 110,1628 |
| 02.01.2023 | 110,3625 | 110,3625 | 106,7669 | 107,4661 |
| 03.01.2023 | 108,0653 | 118,1528 | 107,8656 | 118,1528 |
| 04.01.2023 | 122,2476 | 124,7446 | 109,8631 | 109,8631 |
| 05.01.2023 | 109,8631 | 120,8494 | 108,9642 | 120,8494 |
| 08.01.2023 | 122,8469 | 130,7371 | 119,8507 | 126,043 |
| 09.01.2023 | 126,4424 | 126,4424 | 115,7557 | 116,1552 |
| 10.01.2023 | 117,3537 | 118,2527 | 109,6633 | 109,8631 |
| 11.01.2023 | 113,8581 | 115,8556 | 106,8668 | 113,3588 |
| 12.01.2023 | 113,3588 | 114,1577 | 109,6633 | 111,8606 |
| 15.01.2023 | 112,2601 | 113,3588 | 109,164 | 113,3588 |
| 16.01.2023 | 112,8593 | 116,7545 | 111,8606 | 113,8581 |
| 17.01.2023 | 113,8581 | 123,4462 | 112,8593 | 122,1478 |
| 18.01.2023 | 120,35 | 121,7483 | 117,4536 | 119,3512 |
| 19.01.2023 | 121,2489 | 125,144 | 117,3537 | 117,3537 |
| 22.01.2023 | 120,9492 | 124,5448 | 117,8531 | 119,5511 |
| 23.01.2023 | 119,0516 | 119,8507 | 114,0579 | 114,8569 |
| 24.01.2023 | 115,2564 | 117,8531 | 110,5622 | 113,8581 |
| 25.01.2023 | 115,1565 | 115,1565 | 112,8593 | 113,8581 |
| 26.01.2023 | 113,6584 | 114,1577 | 110,9617 | 112,1602 |
| 29.01.2023 | 112,5597 | 117,4536 | 110,9617 | 114,7569 |
| 30.01.2023 | 114,6571 | 115,556 | 112,0604 | 112,0604 |
| 31.01.2023 | 113,3588 | 114,1577 | 107,9654 | 111,1615 |
| 01.02.2023 | 111,1615 | 113,3588 | 106,9667 | 110,8618 |
| 02.02.2023 | 110,9617 | 117,5535 | 110,762 | 115,7557 |
| 05.02.2023 | 114,7569 | 114,8569 | 110,6621 | 111,6609 |
| 06.02.2023 | 112,6596 | 112,6596 | 103,471 | 104,8693 |
| 14.02.2023 | 109,8631 | 115,3563 | 107,6658 | 115,3563 |
| 15.02.2023 | 115,6559 | 119,8507 | 109,164 | 109,8631 |
| 16.02.2023 | 108,7645 | 110,8618 | 106,0678 | 107,6658 |
| 19.02.2023 | 107,6658 | 108,5648 | 103,6708 | 106,2676 |
| 20.02.2023 | 106,0678 | 109,7632 | 104,6696 | 106,3674 |
| 21.02.2023 | 106,3674 | 107,2664 | 104,7694 | 104,7694 |
| 22.02.2023 | 105,3686 | 107,1665 | 104,0703 | 106,0678 |
| 23.02.2023 | 105,8681 | 113,8581 | 105,3686 | 113,0591 |
| 26.02.2023 | 112,8593 | 113,7582 | 110,3625 | 111,1615 |
| 27.02.2023 | 111,2613 | 114,1577 | 108,7645 | 109,4636 |
| 28.02.2023 | 110,4624 | 111,8606 | 109,6633 | 111,7608 |
| 01.03.2023 | 115,8556 | 119,0516 | 113,8581 | 116,0553 |
| 02.03.2023 | 115,7557 | 116,6547 | 111,0616 | 112,4599 |
| 05.03.2023 | 114,3575 | 116,1552 | 112,6596 | 114,8569 |
| 06.03.2023 | 116,1552 | 116,1552 | 113,8581 | 114,2576 |
| 07.03.2023 | 114,2576 | 115,0566 | 111,4611 | 111,6609 |
| 08.03.2023 | 112,0604 | 115,0566 | 111,8606 | 112,2601 |
| 09.03.2023 | 111,7608 | 112,2601 | 110,5622 | 111,7608 |
| 12.03.2023 | 111,7608 | 115,2564 | 109,5634 | 110,8618 |
| 13.03.2023 | 110,6621 | 113,6584 | 109,164 | 110,0628 |
| 14.03.2023 | 110,8618 | 110,8618 | 107,4661 | 108,1652 |
| 15.03.2023 | 108,8644 | 108,9642 | 107,3662 | 108,265 |
| 16.03.2023 | 109,164 | 110,4624 | 108,4648 | 108,6646 |
| 19.03.2023 | 108,3649 | 109,6633 | 107,2664 | 107,2664 |
| 20.03.2023 | 107,2664 | 107,9654 | 104,1702 | 105,968 |
| 21.03.2023 | 106,7669 | 109,9629 | 105,1689 | 108,8644 |
| 22.03.2023 | 108,8644 | 112,9592 | 108,8644 | 111,8606 |
| 23.03.2023 | 112,36 | 115,1565 | 111,3612 | 113,3588 |
| 26.03.2023 | 114,1577 | 124,6447 | 113,4586 | 124,6447 |
| 27.03.2023 | 126,742 | 137,0293 | 124,6447 | 137,0293 |
| 28.03.2023 | 136,8295 | 136,8295 | 128,0404 | 133,1341 |
| 29.03.2023 | 133,1341 | 142,822 | 131,9356 | 139,4262 |
| 30.03.2023 | 139,4262 | 144,8196 | 134,8319 | 136,3301 |
| 02.04.2023 | 137,1291 | 137,229 | 130,3375 | 132,1354 |
| 03.04.2023 | 132,1354 | 132,3351 | 126,742 | 129,7383 |
| 04.04.2023 | 131,6359 | 135,9306 | 128,9394 | 130,7371 |
| 05.04.2023 | 131,1366 | 131,6359 | 126,8419 | 127,0416 |
| 06.04.2023 | 127,0416 | 133,6335 | 126,5423 | 128,1403 |
| 09.04.2023 | 128,2402 | 129,7383 | 127,0416 | 128,8395 |
| 10.04.2023 | 129,3388 | 133,7334 | 127,4412 | 129,8382 |
| 11.04.2023 | 130,6372 | 130,9368 | 127,8407 | 128,0404 |
| 12.04.2023 | 128,7395 | 130,837 | 127,641 | 128,1403 |
| 13.04.2023 | 128,2402 | 134,5323 | 128,2402 | 133,8332 |
| 16.04.2023 | 133,8332 | 141,4238 | 131,6359 | 136,8295 |
| 17.04.2023 | 137,5286 | 141,3239 | 134,8319 | 135,7309 |
| 18.04.2023 | 135,0317 | 138,2278 | 134,1329 | 136,8295 |
| 19.04.2023 | 137,0293 | 138,4275 | 136,1303 | 138,3277 |
| 23.04.2023 | 138,3277 | 142,3226 | 136,3301 | 138,4275 |
| 24.04.2023 | 138,7271 | 142,2228 | 137,5286 | 139,8258 |
| 25.04.2023 | 139,8258 | 141,224 | 137,4287 | 137,8282 |
| 26.04.2023 | 137,8282 | 139,7258 | 132,7346 | 135,2315 |
| 27.04.2023 | 136,5298 | 136,9294 | 131,5361 | 132,8345 |
| 01.05.2023 | 133,3338 | 134,7321 | 130,5374 | 130,5374 |
| 02.05.2023 | 130,4375 | 130,837 | 125,4436 | 128,6397 |
| 03.05.2023 | 128,6397 | 131,5361 | 127,7408 | 128,7395 |
| 04.05.2023 | 129,239 | 131,1366 | 127,8407 | 130,3375 |
| 07.05.2023 | 132,7346 | 132,7346 | 128,0404 | 129,8382 |
| 08.05.2023 | 129,8382 | 131,2364 | 127,9406 | 128,8395 |
| 09.05.2023 | 130,2377 | 134,6322 | 127,9406 | 132,8345 |
| 10.05.2023 | 129,8382 | 132,1354 | 125,2439 | 126,4424 |
| 11.05.2023 | 126,4424 | 126,4424 | 122,2476 | 125,2439 |
| 14.05.2023 | 125,2439 | 127,7408 | 122,3475 | 125,4436 |
| 15.05.2023 | 124,8444 | 128,2402 | 124,1453 | 128,0404 |
| 16.05.2023 | 127,8407 | 129,7383 | 125,8432 | 127,8407 |
| 17.05.2023 | 128,34 | 128,4399 | 124,8444 | 125,3438 |
| 21.05.2023 | 126,3426 | 126,3426 | 123,1465 | 123,6459 |
| 22.05.2023 | 123,546 | 124,4449 | 122,2476 | 122,4474 |
| 23.05.2023 | 122,4474 | 123,3463 | 120,2501 | 121,8482 |
| 24.05.2023 | 121,8482 | 122,2476 | 120,4499 | 121,3488 |
| 25.05.2023 | 121,3488 | 124,1453 | 119,4512 | 122,5472 |
| 28.05.2023 | 125,144 | 125,6434 | 123,0467 | 124,7446 |
| 29.05.2023 | 125,2439 | 126,8419 | 124,4449 | 125,8432 |
| 30.05.2023 | 125,8432 | 135,3314 | 125,0442 | 134,7321 |
| 31.05.2023 | 134,9318 | 144,5199 | 133,8332 | 138,2278 |
| 01.06.2023 | 139,1266 | 144,6198 | 136,3301 | 144,42 |
| 04.06.2023 | 145,1192 | 152,8096 | 145,1192 | 151,6111 |
| 05.06.2023 | 152,3102 | 156,5049 | 150,6123 | 154,108 |
| 06.06.2023 | 155,1067 | 158,1029 | 152,51 | 152,8096 |
| 07.06.2023 | 153,3089 | 154,2079 | 147,3164 | 149,8133 |
| 08.06.2023 | 148,8145 | 151,4113 | 144,8196 | 147,6161 |
| 11.06.2023 | 149,5137 | 150,6123 | 145,8182 | 145,8182 |
| 12.06.2023 | 146,0181 | 148,3152 | 144,42 | 147,0168 |
| 13.06.2023 | 147,0168 | 151,5112 | 146,817 | 146,817 |
| 14.06.2023 | 146,817 | 148,5149 | 144,8196 | 145,0193 |
| 15.06.2023 | 146,817 | 146,817 | 141,5237 | 144,8196 |
| 18.06.2023 | 144,8196 | 147,8158 | 142,822 | 145,8182 |
| 19.06.2023 | 146,817 | 153,4088 | 144,2202 | 148,1154 |
| 20.06.2023 | 148,6148 | 151,0118 | 146,9169 | 150,6123 |
| 21.06.2023 | 150,6123 | 152,3102 | 148,8145 | 151,1117 |
| 22.06.2023 | 151,1117 | 156,0056 | 151,1117 | 153,9082 |
| 25.06.2023 | 153,9082 | 154,8071 | 148,8145 | 149,4138 |
| 26.06.2023 | 149,4138 | 151,3114 | 148,7146 | 149,8133 |
| 02.07.2023 | 149,6136 | 150,8121 | 148,0156 | 150,1129 |
| 03.07.2023 | 150,3127 | 153,0093 | 148,8145 | 149,8133 |
| 04.07.2023 | 149,8133 | 151,1117 | 149,0143 | 149,7134 |
| 05.07.2023 | 149,7134 | 150,4125 | 147,4162 | 147,8158 |
| 06.07.2023 | 147,716 | 147,8158 | 143,7209 | 145,5186 |
| 09.07.2023 | 145,5186 | 151,1117 | 143,9206 | 150,3127 |
| 10.07.2023 | 151,9107 | 156,7047 | 148,6148 | 151,3114 |
| 11.07.2023 | 151,8108 | 154,8071 | 150,1129 | 151,2116 |
| 12.07.2023 | 151,2116 | 160,7996 | 151,0118 | 156,3052 |
| 13.07.2023 | 157,6036 | 163,7959 | 155,0068 | 161,7984 |
| 16.07.2023 | 163,2965 | 164,2952 | 158,902 | 159,5012 |
| 17.07.2023 | 159,9007 | 160,7996 | 155,706 | 155,706 |
| 18.07.2023 | 155,5063 | 157,7035 | 153,4088 | 156,0056 |
| 19.07.2023 | 156,8045 | 159,6011 | 155,5063 | 157,7035 |
| 20.07.2023 | 157,8033 | 162,6972 | 156,9044 | 160,9994 |
| 23.07.2023 | 163,696 | 176,6798 | 162,7971 | 173,1842 |
| 24.07.2023 | 174,6823 | 178,5774 | 169,7884 | 170,5874 |
| 25.07.2023 | 170,5874 | 173,4838 | 166,3927 | 166,3927 |
| 26.07.2023 | 167,5911 | 178,5774 | 165,1942 | 174,3827 |
| 27.07.2023 | 174,8821 | 177,0793 | 170,7871 | 173,5837 |
| 30.07.2023 | 176,2803 | 183,771 | 176,2803 | 179,3765 |
| 31.07.2023 | 179,776 | 180,2753 | 175,1817 | 175,3814 |
| 01.08.2023 | 175,3814 | 179,776 | 173,3839 | 175,4813 |
| 02.08.2023 | 175,5811 | 177,2791 | 172,6848 | 172,6848 |
| 03.08.2023 | 172,7847 | 174,6823 | 167,7909 | 168,3902 |
| 06.08.2023 | 168,49 | 171,7859 | 165,3939 | 168,7896 |
| 07.08.2023 | 168,8895 | 173,8833 | 168,0906 | 171,4863 |
| 08.08.2023 | 171,4863 | 172,9844 | 167,8908 | 168,2903 |
| 09.08.2023 | 168,2903 | 169,7884 | 162,2978 | 162,897 |
| 10.08.2023 | 162,897 | 166,3927 | 161,9981 | 166,093 |
| 13.08.2023 | 168,5899 | 168,5899 | 162,7971 | 162,7971 |
| 14.08.2023 | 163,0967 | 164,7947 | 160,8995 | 162,7971 |
| 15.08.2023 | 162,6972 | 170,7871 | 162,2978 | 167,3914 |
| 16.08.2023 | 167,3914 | 169,289 | 164,3951 | 167,691 |
| 17.08.2023 | 167,691 | 168,2903 | 160,7996 | 161,7984 |
| 20.08.2023 | 161,8483 | 162,7475 | 160,4496 | 161,8483 |
| 21.08.2023 | 162,5477 | 163,247 | 159,9501 | 160,2498 |
| 22.08.2023 | 160,2498 | 162,148 | 157,8521 | 160,2498 |
| 23.08.2023 | 161,149 | 162,6476 | 157,952 | 158,2517 |
| 24.08.2023 | 158,8511 | 160,2498 | 156,5533 | 158,8511 |
| 27.08.2023 | 158,951 | 160,3497 | 157,8521 | 158,951 |
| 28.08.2023 | 158,951 | 164,346 | 158,0519 | 164,346 |
| 30.08.2023 | 164,5458 | 172,4384 | 161,6485 | 166,3441 |
| 31.08.2023 | 167,4431 | 169,641 | 164,346 | 165,8446 |
| 03.09.2023 | 168,0425 | 168,0425 | 164,1462 | 164,346 |
| 04.09.2023 | 164,346 | 172,3385 | 163,7465 | 170,0406 |
| 05.09.2023 | 171,1396 | 173,5374 | 162,6476 | 165,8446 |
| 06.09.2023 | 165,8446 | 170,8399 | 164,4459 | 169,5411 |
| 07.09.2023 | 169,4412 | 174,7362 | 166,8436 | 169,8408 |
| 10.09.2023 | 170,3404 | 171,3394 | 167,1434 | 167,4431 |
| 11.09.2023 | 167,4431 | 171,0397 | 163,9463 | 170,4403 |
| 12.09.2023 | 171,6391 | 173,3375 | 166,1443 | 166,8436 |
| 13.09.2023 | 167,3432 | 167,3432 | 160,9492 | 163,6466 |
| 14.09.2023 | 164,2461 | 169,2414 | 163,8464 | 168,1424 |
| 17.09.2023 | 168,3422 | 168,6419 | 163,247 | 164,2461 |
| 18.09.2023 | 163,8464 | 165,0453 | 161,0491 | 161,7484 |
| 19.09.2023 | 161,8483 | 163,247 | 160,05 | 160,8493 |
| 20.09.2023 | 160,9492 | 166,3441 | 160,9492 | 163,8464 |
| 21.09.2023 | 165,345 | 166,0444 | 162,8474 | 163,6466 |
| 24.09.2023 | 165,0453 | 176,3347 | 164,2461 | 176,3347 |
| 25.09.2023 | 178,1331 | 187,3244 | 173,3375 | 178,8324 |
| 26.09.2023 | 180,7306 | 196,7156 | 176,7344 | 196,7156 |
| 27.09.2023 | 196,7156 | 207,3057 | 191,021 | 198,7138 |
| 28.09.2023 | 199,8127 | 203,3095 | 194,8174 | 194,8174 |
| 01.10.2023 | 195,0172 | 208,6045 | 193,8184 | 202,2105 |
| 02.10.2023 | 202,8099 | 217,7959 | 196,8155 | 213,2002 |
| 03.10.2023 | 214,8986 | 223,4905 | 204,2086 | 204,6082 |
| 04.10.2023 | 203,809 | 207,8052 | 197,6148 | 200,1125 |
| 05.10.2023 | 199,6129 | 200,9117 | 194,8174 | 197,9145 |
| 08.10.2023 | 194,3179 | 197,6148 | 190,8212 | 192,8193 |
| 09.10.2023 | 193,8184 | 198,8137 | 193,3188 | 194,9173 |
| 10.10.2023 | 194,8174 | 202,5102 | 191,7203 | 194,8174 |
| 11.10.2023 | 211,2021 | 214,2992 | 200,7119 | 214,2992 |
| 12.10.2023 | 235,6791 | 235,6791 | 228,7856 | 235,6791 |
| 15.10.2023 | 245,4699 | 259,1571 | 231,0834 | 259,1571 |
| 16.10.2023 | 266,75 | 278,2392 | 233,2814 | 235,9788 |
| 17.10.2023 | 232,7818 | 258,0581 | 228,9854 | 234,78 |
| 18.10.2023 | 234,78 | 244,371 | 218,2954 | 219,5942 |
| 19.10.2023 | 215,2982 | 226,4877 | 212,7007 | 216,7968 |
| 22.10.2023 | 221,7921 | 224,4896 | 213,4 | 219,0947 |
| 23.10.2023 | 219,794 | 223,6904 | 216,1974 | 219,0947 |
| 24.10.2023 | 219,8939 | 235,0797 | 213,3001 | 213,3001 |
| 25.10.2023 | 210,3029 | 227,287 | 209,7035 | 227,287 |
| 26.10.2023 | 226,6875 | 226,7875 | 214,1993 | 218,9948 |
| 29.10.2023 | 216,7968 | 239,3757 | 216,2973 | 233,7809 |
| 30.10.2023 | 233,8808 | 238,1768 | 225,189 | 225,2889 |
| 31.10.2023 | 231,7828 | 237,6772 | 224,09 | 232,0825 |
| 01.11.2023 | 234,5802 | 236,7781 | 224,9891 | 226,4877 |
| 02.11.2023 | 225,8883 | 230,6838 | 220,6932 | 228,4859 |
| 05.11.2023 | 228,4859 | 235,5792 | 225,4887 | 232,582 |
| 06.11.2023 | 232,582 | 237,2776 | 229,4849 | 232,582 |
| 07.11.2023 | 233,7809 | 245,7697 | 224,5895 | 224,6894 |
| 08.11.2023 | 221,5923 | 233,2814 | 220,893 | 231,7828 |
| 09.11.2023 | 231,7828 | 252,2636 | 230,9835 | 241,2739 |
| 12.11.2023 | 240,9742 | 246,7687 | 234,78 | 235,8789 |
| 13.11.2023 | 235,9788 | 245,37 | 232,7818 | 244,7706 |
| 14.11.2023 | 263,7528 | 263,7528 | 247,7678 | 252,5133 |
| 15.11.2023 | 252,0138 | 257,2589 | 244,7706 | 246,6688 |
| 16.11.2023 | 246,9685 | 265,7509 | 245,7697 | 262,7537 |
| 19.11.2023 | 265,2514 | 269,7472 | 260,5059 | 263,2533 |
| 20.11.2023 | 265,2514 | 274,4927 | 260,0063 | 269,7472 |
| 21.11.2023 | 270,7463 | 278,489 | 268,7481 | 274,7425 |
| 22.11.2023 | 274,7425 | 278,9885 | 268,2486 | 269,997 |
| 23.11.2023 | 269,997 | 282,735 | 269,4974 | 277,2402 |
| 26.11.2023 | 276,7406 | 279,4881 | 257,0091 | 259,7566 |
| 27.11.2023 | 259,5068 | 277,7397 | 247,9676 | 277,7397 |
| 28.11.2023 | 277,7397 | 279,2383 | 261,7547 | 261,7547 |
| 29.11.2023 | 261,2552 | 267,7491 | 250,2655 | 267,7491 |
| 30.11.2023 | 267,7491 | 270,7463 | 251,5143 | 251,764 |
| 03.12.2023 | 253,5124 | 254,7612 | 241,0741 | 241,0741 |
| 04.12.2023 | 241,6735 | 248,0675 | 236,4784 | 239,7753 |
| 05.12.2023 | 241,6735 | 242,9723 | 228,2861 | 232,1824 |
| 06.12.2023 | 233,5811 | 238,3766 | 226,5876 | 236,1787 |
| 07.12.2023 | 236,1787 | 236,1787 | 228,5858 | 229,7846 |
| 10.12.2023 | 229,5848 | 232,3822 | 221,2926 | 227,4868 |
| 11.12.2023 | 227,4868 | 233,8808 | 223,2907 | 233,8808 |
| 12.12.2023 | 230,2842 | 236,0787 | 228,7856 | 229,5848 |
| 13.12.2023 | 229,5848 | 231,9826 | 225,4887 | 229,4849 |
| 14.12.2023 | 229,4849 | 235,779 | 225,089 | 234,6801 |
| 17.12.2023 | 236,7781 | 246,1693 | 234,6801 | 238,8761 |
| 18.12.2023 | 237,0778 | 241,4737 | 220,6932 | 225,8883 |
| 19.12.2023 | 225,8883 | 228,4859 | 215,5979 | 220,1936 |
| 20.12.2023 | 217,2963 | 221,7921 | 215,2982 | 218,695 |
| 21.12.2023 | 217,0965 | 221,2926 | 208,2049 | 208,2049 |
| 24.12.2023 | 205,7072 | 211,9014 | 200,7119 | 200,7119 |
| 25.12.2023 | 200,7119 | 205,2077 | 180,7306 | 180,7306 |
| 26.12.2023 | 162,7475 | 162,7475 | 162,7475 | 162,7475 |
| 27.12.2023 | 153,8558 | 178,9323 | 153,656 | 178,9323 |
| 28.12.2023 | 179,8315 | 196,8155 | 179,8315 | 196,8155 |