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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 274,9629
KAPANIŞ 274,7072
En Düşük
DÜŞÜK 189,7222
En Yüksek
YÜKSEK 408,3673
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 206,8062 | 211,8015 | 197,9145 | 197,9145 |
| 02.01.2024 | 197,8146 | 197,8146 | 189,8221 | 193,2189 |
| 03.01.2024 | 192,7194 | 194,3179 | 189,922 | 192,3198 |
| 04.01.2024 | 192,3198 | 202,2105 | 189,7222 | 201,711 |
| 07.01.2024 | 202,9098 | 218,2954 | 198,9136 | 215,0984 |
| 08.01.2024 | 215,0984 | 215,3981 | 202,1106 | 202,5102 |
| 09.01.2024 | 203,7091 | 207,2058 | 199,8127 | 203,7091 |
| 10.01.2024 | 204,8081 | 208,9042 | 202,1106 | 203,0097 |
| 11.01.2024 | 202,9098 | 203,1096 | 194,8174 | 201,4112 |
| 14.01.2024 | 201,711 | 215,2982 | 196,8155 | 212,4009 |
| 15.01.2024 | 212,5008 | 222,5914 | 208,6045 | 219,2945 |
| 16.01.2024 | 218,695 | 235,4793 | 215,3981 | 223,9901 |
| 17.01.2024 | 229,6847 | 239,7753 | 221,5923 | 223,2907 |
| 18.01.2024 | 223,3906 | 230,0844 | 219,0947 | 226,2879 |
| 21.01.2024 | 226,2879 | 227,4868 | 219,9938 | 220,1936 |
| 22.01.2024 | 220,6932 | 225,5886 | 217,2963 | 219,6941 |
| 23.01.2024 | 219,6941 | 226,3878 | 216,597 | 225,2889 |
| 24.01.2024 | 225,189 | 227,6866 | 220,2935 | 226,7875 |
| 25.01.2024 | 226,7875 | 228,9854 | 223,9901 | 226,5876 |
| 28.01.2024 | 226,5876 | 228,1861 | 223,0909 | 223,9901 |
| 29.01.2024 | 224,7893 | 230,8836 | 218,4952 | 229,7846 |
| 30.01.2024 | 229,2851 | 232,3822 | 226,7875 | 229,7846 |
| 31.01.2024 | 229,7846 | 235,8789 | 229,7846 | 232,7818 |
| 01.02.2024 | 233,1815 | 235,3794 | 229,8846 | 229,8846 |
| 04.02.2024 | 229,7846 | 239,4756 | 228,7856 | 235,3794 |
| 05.02.2024 | 238,7762 | 253,0129 | 235,3794 | 247,3682 |
| 06.02.2024 | 246,3691 | 256,5096 | 242,8724 | 247,2683 |
| 07.02.2024 | 247,2683 | 256,7594 | 246,6688 | 253,7622 |
| 08.02.2024 | 255,5105 | 260,2561 | 250,2655 | 251,764 |
| 11.02.2024 | 253,5124 | 254,0119 | 246,7687 | 249,7659 |
| 12.02.2024 | 250,765 | 253,7622 | 244,371 | 244,9704 |
| 13.02.2024 | 269,2477 | 269,2477 | 262,504 | 269,2477 |
| 14.02.2024 | 295,9726 | 295,9726 | 281,2364 | 295,9726 |
| 15.02.2024 | 304,7144 | 312,9567 | 285,982 | 308,7107 |
| 18.02.2024 | 306,9623 | 311,7079 | 278,9885 | 278,9885 |
| 19.02.2024 | 279,7378 | 284,4834 | 275,4918 | 280,4871 |
| 20.02.2024 | 280,4871 | 288,7294 | 275,7416 | 286,981 |
| 21.02.2024 | 286,981 | 302,4665 | 283,4843 | 301,4675 |
| 22.02.2024 | 300,4684 | 308,7107 | 294,7238 | 295,9726 |
| 25.02.2024 | 295,9726 | 302,4665 | 284,2336 | 285,2327 |
| 26.02.2024 | 287,2308 | 289,7285 | 277,2402 | 279,7378 |
| 27.02.2024 | 279,7378 | 284,2336 | 268,9979 | 271,7453 |
| 28.02.2024 | 270,4965 | 273,2439 | 264,5021 | 266,75 |
| 29.02.2024 | 266,75 | 287,9801 | 266,5002 | 276,4909 |
| 03.03.2024 | 276,4909 | 281,736 | 271,2458 | 272,7444 |
| 04.03.2024 | 272,7444 | 278,9885 | 256,2598 | 262,7537 |
| 05.03.2024 | 263,503 | 263,7528 | 256,5096 | 259,7566 |
| 06.03.2024 | 262,504 | 263,2533 | 251,764 | 261,2552 |
| 07.03.2024 | 263,503 | 269,2477 | 257,7584 | 264,7519 |
| 10.03.2024 | 268,7481 | 278,2392 | 262,7537 | 275,7416 |
| 11.03.2024 | 276,4909 | 276,4909 | 263,503 | 266,9998 |
| 12.03.2024 | 266,9998 | 271,7453 | 261,7547 | 267,2495 |
| 13.03.2024 | 267,2495 | 269,7472 | 262,2542 | 269,2477 |
| 14.03.2024 | 269,2477 | 272,2449 | 264,2523 | 267,9988 |
| 17.03.2024 | 265,0016 | 267,7491 | 257,0091 | 258,258 |
| 18.03.2024 | 257,5087 | 259,7566 | 253,2626 | 255,7603 |
| 19.03.2024 | 256,0101 | 260,7556 | 251,5143 | 256,2598 |
| 20.03.2024 | 256,2598 | 259,5068 | 246,7687 | 251,5143 |
| 21.03.2024 | 249,1665 | 253,5124 | 247,4681 | 250,5152 |
| 24.03.2024 | 250,2655 | 253,5124 | 246,2692 | 246,5689 |
| 25.03.2024 | 246,469 | 247,568 | 241,5736 | 241,8733 |
| 26.03.2024 | 241,8733 | 245,6698 | 234,0806 | 235,1796 |
| 27.03.2024 | 236,6782 | 241,7734 | 234,8799 | 241,7734 |
| 28.03.2024 | 241,7734 | 244,2711 | 238,7762 | 244,0713 |
| 31.03.2024 | 244,0713 | 244,0713 | 234,78 | 240,1749 |
| 01.04.2024 | 239,5755 | 242,6726 | 230,8836 | 232,2823 |
| 02.04.2024 | 232,6819 | 238,4765 | 228,2861 | 235,779 |
| 03.04.2024 | 237,1777 | 237,6772 | 229,7846 | 231,9826 |
| 04.04.2024 | 235,1796 | 238,8761 | 234,2804 | 238,7762 |
| 07.04.2024 | 239,0759 | 246,6688 | 239,0759 | 243,0722 |
| 08.04.2024 | 242,6726 | 250,765 | 242,173 | 247,7678 |
| 14.04.2024 | 245,7697 | 272,2449 | 239,7753 | 251,2645 |
| 15.04.2024 | 250,765 | 268,2486 | 247,3682 | 263,503 |
| 16.04.2024 | 263,503 | 267,9988 | 256,7594 | 263,0035 |
| 17.04.2024 | 263,0035 | 289,2289 | 261,7547 | 289,2289 |
| 18.04.2024 | 295,2233 | 309,7097 | 281,9857 | 283,2346 |
| 21.04.2024 | 283,2346 | 291,7266 | 271,2458 | 271,2458 |
| 23.04.2024 | 271,9951 | 273,4937 | 262,7537 | 270,7463 |
| 24.04.2024 | 265,0016 | 273,9932 | 262,0044 | 262,0044 |
| 25.04.2024 | 262,7537 | 269,2477 | 258,258 | 267,2495 |
| 28.04.2024 | 266,9998 | 284,4834 | 262,7537 | 275,9913 |
| 29.04.2024 | 276,2411 | 286,981 | 273,7434 | 285,4824 |
| 01.05.2024 | 285,4824 | 289,7285 | 271,4956 | 272,2449 |
| 02.05.2024 | 272,2449 | 275,242 | 263,503 | 265,7509 |
| 05.05.2024 | 265,7509 | 274,243 | 265,7509 | 266,0007 |
| 06.05.2024 | 266,0007 | 276,2411 | 264,7519 | 266,0007 |
| 07.05.2024 | 266,0007 | 268,2486 | 259,257 | 262,2542 |
| 08.05.2024 | 257,7584 | 269,4974 | 257,7584 | 263,0035 |
| 09.05.2024 | 255,7603 | 262,2542 | 252,2636 | 254,2617 |
| 12.05.2024 | 255,011 | 256,7594 | 249,2664 | 249,7659 |
| 13.05.2024 | 249,666 | 257,0091 | 249,1665 | 256,2598 |
| 14.05.2024 | 256,0101 | 271,2458 | 255,011 | 262,0044 |
| 15.05.2024 | 262,504 | 265,0016 | 249,7659 | 253,7622 |
| 16.05.2024 | 253,7622 | 262,0044 | 252,5133 | 258,258 |
| 19.05.2024 | 256,5096 | 264,7519 | 255,7603 | 260,5059 |
| 20.05.2024 | 261,5049 | 273,9932 | 259,257 | 260,7556 |
| 21.05.2024 | 264,7519 | 271,4956 | 259,0073 | 267,9988 |
| 22.05.2024 | 269,4974 | 277,2402 | 265,5012 | 268,7481 |
| 23.05.2024 | 268,7481 | 277,9895 | 267,7491 | 271,7453 |
| 26.05.2024 | 272,2449 | 275,4918 | 261,7547 | 261,7547 |
| 27.05.2024 | 263,503 | 264,0026 | 251,0147 | 252,2636 |
| 28.05.2024 | 252,2636 | 257,0091 | 251,2645 | 251,764 |
| 29.05.2024 | 250,2655 | 255,5105 | 249,2664 | 253,7622 |
| 30.05.2024 | 261,7547 | 261,7547 | 253,7622 | 257,7584 |
| 02.06.2024 | 257,7584 | 270,7463 | 256,2598 | 262,0044 |
| 03.06.2024 | 263,7528 | 269,2477 | 262,504 | 265,7509 |
| 04.06.2024 | 265,5012 | 277,9895 | 262,0044 | 276,4909 |
| 05.06.2024 | 276,7406 | 284,7331 | 270,7463 | 274,7425 |
| 06.06.2024 | 275,242 | 278,9885 | 270,7463 | 275,7416 |
| 09.06.2024 | 275,4918 | 275,7416 | 262,504 | 263,7528 |
| 10.06.2024 | 262,7537 | 270,7463 | 260,7556 | 264,5021 |
| 11.06.2024 | 266,2505 | 267,9988 | 257,5087 | 258,5077 |
| 12.06.2024 | 258,5077 | 267,7491 | 258,5077 | 265,0016 |
| 13.06.2024 | 265,2514 | 268,9979 | 259,5068 | 263,2533 |
| 19.06.2024 | 265,5012 | 289,4787 | 264,7519 | 289,4787 |
| 20.06.2024 | 288,7294 | 296,4721 | 285,7322 | 294,7238 |
| 23.06.2024 | 294,7238 | 297,721 | 287,7303 | 294,9736 |
| 24.06.2024 | 294,9736 | 296,9717 | 274,7425 | 283,7341 |
| 25.06.2024 | 282,735 | 305,7135 | 281,736 | 304,4647 |
| 26.06.2024 | 304,7144 | 320,9492 | 299,2196 | 305,214 |
| 27.06.2024 | 305,7135 | 312,4572 | 299,2196 | 299,2196 |
| 30.06.2024 | 298,9698 | 298,9698 | 283,7341 | 291,7266 |
| 01.07.2024 | 291,4768 | 302,7163 | 290,228 | 301,2177 |
| 02.07.2024 | 299,2196 | 304,7144 | 294,2243 | 295,9726 |
| 03.07.2024 | 295,4731 | 297,4712 | 288,4796 | 290,228 |
| 04.07.2024 | 290,228 | 295,9726 | 284,7331 | 292,4759 |
| 07.07.2024 | 288,9792 | 302,7163 | 288,9792 | 299,9689 |
| 08.07.2024 | 299,9689 | 304,9642 | 293,7247 | 297,2214 |
| 09.07.2024 | 295,7228 | 305,9633 | 292,9754 | 302,4665 |
| 10.07.2024 | 302,4665 | 307,2121 | 297,9707 | 300,7182 |
| 11.07.2024 | 300,7182 | 303,4656 | 289,7285 | 289,9782 |
| 15.07.2024 | 290,228 | 298,9698 | 288,2299 | 295,9726 |
| 16.07.2024 | 295,9726 | 302,2168 | 293,9745 | 300,7182 |
| 17.07.2024 | 300,7182 | 302,4665 | 296,7219 | 301,4675 |
| 18.07.2024 | 303,7154 | 305,4637 | 299,2196 | 302,7163 |
| 21.07.2024 | 301,4675 | 308,7107 | 296,9717 | 303,7154 |
| 22.07.2024 | 307,9614 | 311,2083 | 303,4656 | 310,9586 |
| 23.07.2024 | 311,7079 | 317,7022 | 307,2121 | 312,7069 |
| 24.07.2024 | 312,7069 | 315,7041 | 308,7107 | 314,7051 |
| 25.07.2024 | 313,4562 | 317,4525 | 313,4562 | 315,7041 |
| 28.07.2024 | 315,7041 | 324,1962 | 308,2111 | 309,46 |
| 29.07.2024 | 315,2046 | 322,9473 | 309,46 | 319,2008 |
| 30.07.2024 | 319,2008 | 319,2008 | 308,2111 | 309,9595 |
| 31.07.2024 | 311,2083 | 315,9539 | 307,4618 | 315,9539 |
| 01.08.2024 | 315,2046 | 318,2018 | 310,9586 | 315,7041 |
| 04.08.2024 | 305,7135 | 309,2102 | 289,7285 | 294,9736 |
| 05.08.2024 | 297,721 | 303,9651 | 290,9773 | 292,2261 |
| 06.08.2024 | 292,9754 | 298,72 | 290,4778 | 295,7228 |
| 07.08.2024 | 293,9745 | 300,9679 | 292,4759 | 300,7182 |
| 08.08.2024 | 300,4684 | 306,213 | 296,9717 | 296,9717 |
| 11.08.2024 | 297,4712 | 300,4684 | 294,474 | 295,2233 |
| 12.08.2024 | 295,2233 | 298,2205 | 291,2271 | 297,721 |
| 13.08.2024 | 297,721 | 301,2177 | 295,4731 | 300,9679 |
| 14.08.2024 | 300,9679 | 307,4618 | 297,4712 | 306,9623 |
| 15.08.2024 | 308,7107 | 315,7041 | 307,2121 | 312,7069 |
| 18.08.2024 | 314,7051 | 316,4534 | 309,2102 | 309,2102 |
| 19.08.2024 | 309,7097 | 309,7097 | 304,4647 | 308,7107 |
| 20.08.2024 | 308,7107 | 310,7088 | 296,9717 | 298,72 |
| 21.08.2024 | 295,9726 | 307,4618 | 295,9726 | 303,7154 |
| 22.08.2024 | 305,7135 | 306,4628 | 300,2186 | 301,2177 |
| 25.08.2024 | 301,7172 | 311,2083 | 301,7172 | 310,459 |
| 26.08.2024 | 308,9604 | 318,7013 | 307,9614 | 318,7013 |
| 27.08.2024 | 318,7013 | 350,4216 | 318,7013 | 341,6798 |
| 28.08.2024 | 341,6798 | 353,6685 | 330,9398 | 353,6685 |
| 01.09.2024 | 353,6685 | 358,9136 | 350,6714 | 358,1643 |
| 02.09.2024 | 359,4132 | 363,1596 | 359,4132 | 362,6601 |
| 03.09.2024 | 361,1615 | 371,4019 | 354,6676 | 371,4019 |
| 04.09.2024 | 368,6545 | 408,3673 | 352,1699 | 352,6695 |
| 05.09.2024 | 353,9183 | 358,9136 | 337,9333 | 340,4309 |
| 08.09.2024 | 340,6807 | 344,1774 | 331,1896 | 332,6882 |
| 09.09.2024 | 332,6882 | 345,4263 | 323,1971 | 323,9464 |
| 10.09.2024 | 323,9464 | 325,445 | 312,2074 | 313,706 |
| 11.09.2024 | 314,7051 | 316,4534 | 299,2196 | 300,7182 |
| 12.09.2024 | 300,7182 | 316,2037 | 298,2205 | 312,7069 |
| 15.09.2024 | 318,4515 | 318,4515 | 303,9651 | 303,9651 |
| 16.09.2024 | 304,7144 | 310,7088 | 301,7172 | 304,9642 |
| 17.09.2024 | 309,7097 | 314,4553 | 300,7182 | 305,9633 |
| 18.09.2024 | 306,213 | 310,9586 | 305,9633 | 310,7088 |
| 19.09.2024 | 310,7088 | 313,706 | 304,7144 | 304,7144 |
| 22.09.2024 | 307,7116 | 309,2102 | 302,4665 | 302,4665 |
| 23.09.2024 | 302,7163 | 306,213 | 300,4684 | 301,4675 |
| 24.09.2024 | 302,2168 | 305,7135 | 300,9679 | 305,7135 |
| 25.09.2024 | 303,2158 | 307,2121 | 300,7182 | 304,7144 |
| 26.09.2024 | 306,7125 | 313,9558 | 303,2158 | 309,9595 |
| 29.09.2024 | 309,46 | 313,706 | 305,4637 | 309,46 |
| 30.09.2024 | 308,7107 | 313,2065 | 299,7191 | 302,9661 |
| 01.10.2024 | 303,4656 | 305,214 | 298,4703 | 299,7191 |
| 02.10.2024 | 299,7191 | 303,7154 | 290,228 | 293,2252 |
| 03.10.2024 | 292,7257 | 297,721 | 289,7285 | 297,721 |
| 06.10.2024 | 297,721 | 299,2196 | 289,9782 | 289,9782 |
| 07.10.2024 | 298,2205 | 298,2205 | 289,2289 | 292,2261 |
| 08.10.2024 | 292,2261 | 294,7238 | 289,7285 | 290,7275 |
| 09.10.2024 | 290,7275 | 299,4693 | 289,7285 | 299,4693 |
| 10.10.2024 | 297,721 | 300,4684 | 290,7275 | 290,7275 |
| 13.10.2024 | 289,9782 | 289,9782 | 280,9867 | 281,4862 |
| 14.10.2024 | 281,9857 | 286,981 | 280,7369 | 286,7313 |
| 15.10.2024 | 286,4815 | 295,7228 | 284,9829 | 290,7275 |
| 16.10.2024 | 291,7266 | 298,4703 | 286,7313 | 291,7266 |
| 17.10.2024 | 291,7266 | 299,2196 | 288,2299 | 292,7257 |
| 20.10.2024 | 291,7266 | 292,7257 | 284,7331 | 284,7331 |
| 21.10.2024 | 286,981 | 286,981 | 278,7388 | 280,2374 |
| 22.10.2024 | 281,2364 | 281,2364 | 272,2449 | 272,2449 |
| 23.10.2024 | 272,2449 | 277,4899 | 271,9951 | 276,7406 |
| 24.10.2024 | 279,4881 | 280,7369 | 275,7416 | 279,7378 |
| 27.10.2024 | 279,4881 | 284,4834 | 278,489 | 282,735 |
| 29.10.2024 | 283,7341 | 286,7313 | 281,4862 | 283,4843 |
| 30.10.2024 | 283,4843 | 286,981 | 276,4909 | 285,2327 |
| 31.10.2024 | 287,2308 | 287,2308 | 280,2374 | 280,7369 |
| 03.11.2024 | 280,2374 | 280,2374 | 270,7463 | 272,2449 |
| 04.11.2024 | 272,9941 | 273,7434 | 267,9988 | 269,7472 |
| 05.11.2024 | 270,2467 | 274,243 | 269,7472 | 273,2439 |
| 06.11.2024 | 273,7434 | 276,2411 | 271,2458 | 273,4937 |
| 07.11.2024 | 273,2439 | 276,7406 | 272,4946 | 275,4918 |
| 10.11.2024 | 274,7425 | 281,4862 | 274,7425 | 277,9895 |
| 11.11.2024 | 277,9895 | 278,9885 | 268,7481 | 268,7481 |
| 12.11.2024 | 268,4984 | 270,7463 | 264,0026 | 264,0026 |
| 13.11.2024 | 267,2495 | 267,4993 | 259,5068 | 259,7566 |
| 14.11.2024 | 260,2561 | 271,4956 | 257,5087 | 265,7509 |
| 17.11.2024 | 266,75 | 274,9923 | 263,503 | 269,997 |
| 18.11.2024 | 269,7472 | 273,7434 | 264,0026 | 266,75 |
| 19.11.2024 | 267,75 | 268,75 | 259 | 259,5 |
| 20.11.2024 | 260 | 264,5 | 259,5 | 263 |
| 21.11.2024 | 264 | 265,25 | 260,25 | 264,25 |
| 24.11.2024 | 264,25 | 266,75 | 262,25 | 264,5 |
| 25.11.2024 | 265 | 265,5 | 261,5 | 265 |
| 26.11.2024 | 274,5 | 291,5 | 274 | 291,5 |
| 27.11.2024 | 300 | 311,75 | 287 | 287 |
| 28.11.2024 | 287 | 289,75 | 277,5 | 280,25 |
| 01.12.2024 | 278,75 | 283,25 | 276,25 | 278 |
| 02.12.2024 | 278 | 280,75 | 275 | 278,75 |
| 03.12.2024 | 278,75 | 281,25 | 272 | 274,5 |
| 04.12.2024 | 275 | 276 | 272 | 273,5 |
| 05.12.2024 | 273,75 | 277,5 | 272,75 | 275 |
| 08.12.2024 | 275 | 279 | 273,5 | 277 |
| 09.12.2024 | 278,75 | 286,25 | 275,75 | 281 |
| 10.12.2024 | 283 | 284,25 | 275 | 278,75 |
| 11.12.2024 | 280 | 285 | 278,5 | 281,5 |
| 12.12.2024 | 281,25 | 282 | 268,25 | 268,25 |
| 15.12.2024 | 266 | 271 | 263,5 | 266,5 |
| 16.12.2024 | 265 | 265 | 241,5 | 247,4 |
| 17.12.2024 | 247,4 | 251,25 | 242,5 | 249,5 |
| 18.12.2024 | 249,5 | 262,75 | 245,6 | 250,25 |
| 19.12.2024 | 250,25 | 252 | 247,6 | 249 |
| 22.12.2024 | 249,4 | 253,5 | 244,7 | 249,5 |
| 23.12.2024 | 253 | 270,75 | 249,5 | 260,25 |
| 24.12.2024 | 264,25 | 264,25 | 255,5 | 257,5 |
| 25.12.2024 | 257,75 | 270,75 | 257,5 | 267 |
| 26.12.2024 | 267 | 268,5 | 258,25 | 260,25 |
| 29.12.2024 | 260,25 | 268 | 256 | 267,5 |
| 30.12.2024 | 267 | 293 | 265,5 | 293 |