VERTU
VERUSATURK GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş.
15:10:01
41.58 ₺
-2.220 (%-5.07)
Previous Close: 43.8·
Volatility: 8.080
Day Low₺40.8
Day High₺44.34
Market Data
Spot Rate
B:41.56
A:41.58
Week over week (WoW)
+3.95%
Month over month (MoM)
+7.11%
Year to date (YTD)
-1.70%
Year over year (YoY)
+42.69%
VERTU: VERUSATURK GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.3183
CLOSE 6.3176
Low
LOW 2.8885
High
HIGH 13.4752
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 5.1629 | 5.3068 | 5.134 | 5.2109 |
| 01/02/2020 | 5.2684 | 5.3357 | 5.0285 | 5.23 |
| 01/05/2020 | 5.3549 | 5.3549 | 5.0862 | 5.0862 |
| 01/06/2020 | 5.0862 | 5.2781 | 5.0862 | 5.2109 |
| 01/07/2020 | 5.1246 | 5.2877 | 5.0862 | 5.2492 |
| 01/08/2020 | 5.2492 | 5.3357 | 5.2397 | 5.3068 |
| 01/09/2020 | 5.2781 | 5.4124 | 5.2781 | 5.3932 |
| 01/12/2020 | 5.4029 | 5.4699 | 5.3741 | 5.4699 |
| 01/13/2020 | 5.4508 | 5.5563 | 5.4412 | 5.5563 |
| 01/14/2020 | 5.4892 | 5.6331 | 5.4892 | 5.6043 |
| 01/15/2020 | 5.6043 | 5.6906 | 5.6043 | 5.6714 |
| 01/16/2020 | 5.6619 | 5.7482 | 5.6619 | 5.7291 |
| 01/19/2020 | 5.7387 | 5.8058 | 5.6427 | 5.7865 |
| 01/20/2020 | 5.7772 | 5.8634 | 5.7482 | 5.8346 |
| 01/21/2020 | 5.8538 | 5.921 | 5.8538 | 5.8922 |
| 01/22/2020 | 5.9113 | 5.9785 | 5.9018 | 5.9691 |
| 01/23/2020 | 5.9785 | 6.0265 | 5.9593 | 6.0265 |
| 01/26/2020 | 6.0265 | 6.0937 | 6.0074 | 6.0842 |
| 01/27/2020 | 6.0937 | 6.1608 | 6.0842 | 6.1513 |
| 01/28/2020 | 6.1513 | 6.2281 | 6.1513 | 6.2281 |
| 01/29/2020 | 6.2281 | 6.2664 | 6.2186 | 6.2664 |
| 01/30/2020 | 6.2664 | 6.3816 | 6.2569 | 6.3816 |
| 02/02/2020 | 6.3816 | 6.5351 | 6.372 | 6.5159 |
| 02/03/2020 | 6.5256 | 6.6695 | 6.5159 | 6.6695 |
| 02/04/2020 | 6.6695 | 6.7847 | 6.66 | 6.7847 |
| 02/05/2020 | 6.7847 | 6.9189 | 6.775 | 6.9189 |
| 02/06/2020 | 6.9189 | 7.0342 | 6.9189 | 7.015 |
| 02/09/2020 | 7.015 | 7.1206 | 7.015 | 7.1109 |
| 02/10/2020 | 7.1206 | 7.2549 | 7.1109 | 7.2358 |
| 02/11/2020 | 7.2549 | 7.3893 | 7.2452 | 7.37 |
| 02/12/2020 | 7.3795 | 7.5237 | 7.3604 | 7.5043 |
| 02/13/2020 | 7.514 | 7.6291 | 7.4948 | 7.6195 |
| 02/16/2020 | 7.6291 | 7.7635 | 7.6291 | 7.7635 |
| 02/17/2020 | 7.7635 | 7.9074 | 7.7539 | 7.9074 |
| 02/18/2020 | 9.4812 | 9.4812 | 6.3336 | 6.3336 |
| 02/19/2020 | 5.614 | 5.7099 | 5.0765 | 5.0862 |
| 02/20/2020 | 5.0862 | 5.2013 | 4.8846 | 5.0093 |
| 02/23/2020 | 4.9326 | 4.9326 | 4.7118 | 4.8078 |
| 02/24/2020 | 4.875 | 4.9806 | 4.7502 | 4.7982 |
| 02/25/2020 | 4.7694 | 4.779 | 4.5487 | 4.5967 |
| 02/26/2020 | 4.5678 | 4.5678 | 4.1936 | 4.1936 |
| 02/27/2020 | 3.637 | 3.9825 | 3.5506 | 3.8769 |
| 03/01/2020 | 3.9922 | 4.1169 | 3.9346 | 4.0209 |
| 03/02/2020 | 4.0784 | 4.8174 | 4.0784 | 4.1553 |
| 03/03/2020 | 4.1553 | 4.4336 | 4.0209 | 4.0593 |
| 03/04/2020 | 4.1649 | 4.1842 | 4.0016 | 4.0016 |
| 03/05/2020 | 3.9825 | 4.069 | 3.8482 | 3.9153 |
| 03/08/2020 | 3.8384 | 3.8577 | 3.5698 | 3.733 |
| 03/09/2020 | 3.8098 | 3.8769 | 3.5219 | 3.5506 |
| 03/10/2020 | 3.5219 | 3.5794 | 3.2628 | 3.3587 |
| 03/11/2020 | 3.2532 | 3.3107 | 3.042 | 3.0613 |
| 03/12/2020 | 3.1188 | 3.3203 | 3.0228 | 3.2051 |
| 03/15/2020 | 3.0228 | 3.1476 | 2.9365 | 3.0805 |
| 03/16/2020 | 3.1188 | 3.1765 | 2.8885 | 3.138 |
| 03/17/2020 | 3.0517 | 3.1476 | 2.9654 | 3.0133 |
| 03/18/2020 | 2.9845 | 3.0133 | 2.9365 | 2.994 |
| 03/19/2020 | 3.0325 | 3.1188 | 3.0037 | 3.0325 |
| 03/22/2020 | 2.9556 | 3.0613 | 2.8981 | 2.9654 |
| 03/23/2020 | 3.0325 | 3.1476 | 3.0325 | 3.1284 |
| 03/24/2020 | 3.1765 | 3.3396 | 3.0997 | 3.1572 |
| 03/25/2020 | 3.1668 | 3.3587 | 3.1284 | 3.3587 |
| 03/26/2020 | 3.3587 | 3.4162 | 3.2051 | 3.2149 |
| 03/29/2020 | 3.2149 | 3.3877 | 3.1476 | 3.3299 |
| 03/30/2020 | 3.3877 | 3.6563 | 3.3779 | 3.6563 |
| 03/31/2020 | 3.6563 | 3.9153 | 3.5698 | 3.7234 |
| 04/01/2020 | 3.7618 | 3.8384 | 3.4738 | 3.5698 |
| 04/02/2020 | 3.5698 | 3.5891 | 3.4931 | 3.5122 |
| 04/05/2020 | 3.5891 | 3.733 | 3.5411 | 3.733 |
| 04/06/2020 | 3.8193 | 4.0401 | 3.7905 | 3.8769 |
| 04/07/2020 | 3.8961 | 3.9153 | 3.7426 | 3.8769 |
| 04/08/2020 | 3.9058 | 4.0016 | 3.8291 | 3.9249 |
| 04/09/2020 | 3.9249 | 4.0881 | 3.8291 | 4.0016 |
| 04/12/2020 | 3.973 | 4.3953 | 3.9249 | 4.3953 |
| 04/13/2020 | 4.5391 | 4.8174 | 4.5295 | 4.635 |
| 04/14/2020 | 4.6448 | 4.6639 | 4.1936 | 4.2801 |
| 04/15/2020 | 4.2992 | 4.3376 | 4.1264 | 4.1744 |
| 04/16/2020 | 4.2512 | 4.3568 | 4.2512 | 4.2801 |
| 04/19/2020 | 4.3376 | 4.4431 | 4.2608 | 4.3472 |
| 04/20/2020 | 4.2992 | 4.3185 | 4.1936 | 4.2416 |
| 04/21/2020 | 4.232 | 4.3472 | 4.2033 | 4.2705 |
| 04/23/2020 | 4.2992 | 4.4815 | 4.2416 | 4.4336 |
| 04/26/2020 | 4.5007 | 4.731 | 4.5007 | 4.6831 |
| 04/27/2020 | 4.7502 | 4.779 | 4.5295 | 4.6158 |
| 04/28/2020 | 4.635 | 5.0093 | 4.6158 | 4.9135 |
| 04/29/2020 | 4.9613 | 5.1053 | 4.5007 | 4.7982 |
| 05/03/2020 | 4.6064 | 4.7215 | 4.5104 | 4.587 |
| 05/04/2020 | 4.6448 | 4.7694 | 4.5104 | 4.731 |
| 05/05/2020 | 4.7694 | 4.8942 | 4.7118 | 4.779 |
| 05/06/2020 | 4.779 | 4.8174 | 4.6158 | 4.731 |
| 05/07/2020 | 4.8392 | 4.8392 | 4.6033 | 4.6622 |
| 05/10/2020 | 4.6916 | 4.7114 | 4.554 | 4.6033 |
| 05/11/2020 | 4.6229 | 4.849 | 4.5639 | 4.7606 |
| 05/12/2020 | 4.7704 | 4.7999 | 4.6622 | 4.7213 |
| 05/13/2020 | 4.7114 | 4.8097 | 4.6129 | 4.672 |
| 05/14/2020 | 4.7213 | 4.7704 | 4.6916 | 4.7213 |
| 05/17/2020 | 4.7606 | 4.9671 | 4.7507 | 4.8392 |
| 05/19/2020 | 4.8982 | 4.9474 | 4.7704 | 4.8097 |
| 05/20/2020 | 4.8097 | 4.849 | 4.7409 | 4.7704 |
| 05/21/2020 | 4.7409 | 4.7704 | 4.6819 | 4.7213 |
| 05/26/2020 | 4.7606 | 4.8588 | 4.7507 | 4.7999 |
| 05/27/2020 | 4.8294 | 4.8392 | 4.672 | 4.731 |
| 05/28/2020 | 4.6916 | 4.9081 | 4.6622 | 4.8588 |
| 05/31/2020 | 4.8885 | 4.9179 | 4.8392 | 4.8687 |
| 06/01/2020 | 4.8786 | 4.9966 | 4.849 | 4.9769 |
| 06/02/2020 | 5.0065 | 5.0852 | 4.9769 | 4.9966 |
| 06/03/2020 | 5.0162 | 5.0162 | 4.8687 | 4.8885 |
| 06/04/2020 | 4.9081 | 4.9179 | 4.8196 | 4.8885 |
| 06/07/2020 | 4.8687 | 5.0262 | 4.7999 | 4.8885 |
| 06/08/2020 | 4.8885 | 5.1146 | 4.7704 | 5.0852 |
| 06/09/2020 | 5.0753 | 5.1442 | 4.9867 | 5.0162 |
| 06/10/2020 | 4.9867 | 5.0162 | 4.8588 | 4.8982 |
| 06/11/2020 | 4.8294 | 4.9867 | 4.7213 | 4.9081 |
| 06/14/2020 | 4.8982 | 4.9081 | 4.8294 | 4.8294 |
| 06/15/2020 | 4.8786 | 4.9474 | 4.8687 | 4.8687 |
| 06/16/2020 | 4.8982 | 5.0065 | 4.8392 | 4.8885 |
| 06/17/2020 | 4.9081 | 4.9671 | 4.8786 | 4.9081 |
| 06/18/2020 | 4.9278 | 4.9671 | 4.8588 | 4.8588 |
| 06/21/2020 | 4.8786 | 4.9671 | 4.849 | 4.8786 |
| 06/22/2020 | 4.8982 | 4.9867 | 4.8786 | 4.8982 |
| 06/23/2020 | 4.8885 | 4.9081 | 4.8294 | 4.8294 |
| 06/24/2020 | 4.849 | 4.8982 | 4.7802 | 4.8885 |
| 06/25/2020 | 4.9179 | 5.0459 | 4.8885 | 4.9671 |
| 06/28/2020 | 5.4588 | 5.4588 | 5.4588 | 5.4588 |
| 06/29/2020 | 5.9998 | 5.9998 | 5.3999 | 5.4195 |
| 06/30/2020 | 5.4392 | 5.6458 | 5.2621 | 5.4687 |
| 07/01/2020 | 5.5179 | 5.5868 | 5.3311 | 5.5278 |
| 07/02/2020 | 5.5376 | 6.0491 | 5.4687 | 5.7244 |
| 07/05/2020 | 5.9998 | 6.0884 | 5.8622 | 5.9901 |
| 07/06/2020 | 6.0491 | 6.0491 | 5.754 | 5.7933 |
| 07/07/2020 | 5.7933 | 5.8917 | 5.7047 | 5.7933 |
| 07/08/2020 | 5.813 | 5.8425 | 5.5278 | 5.5278 |
| 07/09/2020 | 5.4588 | 5.4588 | 5.1442 | 5.3311 |
| 07/12/2020 | 5.4491 | 5.5868 | 5.3311 | 5.5475 |
| 07/13/2020 | 5.5278 | 5.695 | 5.4392 | 5.6458 |
| 07/15/2020 | 5.7047 | 5.7933 | 5.6557 | 5.6654 |
| 07/16/2020 | 5.6654 | 5.754 | 5.6359 | 5.7244 |
| 07/19/2020 | 5.744 | 5.9409 | 5.6557 | 5.9113 |
| 07/20/2020 | 5.9605 | 6.0098 | 5.6654 | 5.7933 |
| 07/21/2020 | 5.872 | 5.931 | 5.6654 | 5.9113 |
| 07/22/2020 | 5.9901 | 6.0195 | 5.8228 | 5.8622 |
| 07/23/2020 | 5.8622 | 5.8622 | 5.7146 | 5.7833 |
| 07/26/2020 | 5.8425 | 6.3146 | 5.7933 | 6.2261 |
| 07/27/2020 | 6.2654 | 6.2752 | 5.8326 | 5.8326 |
| 07/28/2020 | 5.8032 | 5.9015 | 5.5179 | 5.7933 |
| 07/29/2020 | 5.8524 | 5.8524 | 5.7146 | 5.7933 |
| 08/03/2020 | 5.8917 | 5.9409 | 5.3311 | 5.4097 |
| 08/04/2020 | 5.4097 | 5.754 | 5.2228 | 5.5868 |
| 08/05/2020 | 5.6065 | 5.695 | 5.2621 | 5.3704 |
| 08/06/2020 | 5.3507 | 5.5475 | 4.9769 | 5.4687 |
| 08/09/2020 | 5.4491 | 5.6557 | 5.3311 | 5.5868 |
| 08/10/2020 | 5.8326 | 5.8425 | 5.5572 | 5.7344 |
| 08/11/2020 | 5.7244 | 5.744 | 5.6065 | 5.6852 |
| 08/12/2020 | 5.7047 | 6.0491 | 5.6753 | 5.813 |
| 08/13/2020 | 5.7933 | 5.7933 | 5.6163 | 5.695 |
| 08/16/2020 | 5.6852 | 5.7146 | 5.6065 | 5.6261 |
| 08/17/2020 | 5.6359 | 5.8228 | 5.5965 | 5.7344 |
| 08/18/2020 | 5.754 | 5.7933 | 5.695 | 5.7344 |
| 08/19/2020 | 5.7344 | 6.1867 | 5.7146 | 6.0884 |
| 08/20/2020 | 6.0884 | 6.0884 | 5.6852 | 5.744 |
| 08/23/2020 | 5.7933 | 5.8818 | 5.7344 | 5.813 |
| 08/24/2020 | 5.8425 | 5.8818 | 5.695 | 5.7244 |
| 08/25/2020 | 5.754 | 5.7933 | 5.6852 | 5.7344 |
| 08/26/2020 | 5.754 | 5.9605 | 5.744 | 5.8622 |
| 08/27/2020 | 5.8425 | 5.9015 | 5.7637 | 5.8425 |
| 08/30/2020 | 5.872 | 5.8818 | 5.754 | 5.813 |
| 08/31/2020 | 5.8032 | 5.813 | 5.6753 | 5.754 |
| 09/01/2020 | 5.7737 | 5.872 | 5.7146 | 5.754 |
| 09/02/2020 | 5.7637 | 6.0491 | 5.6654 | 5.8818 |
| 09/03/2020 | 5.9015 | 6.2654 | 5.8326 | 6.167 |
| 09/06/2020 | 6.2261 | 6.7769 | 6.2163 | 6.7769 |
| 09/07/2020 | 6.7868 | 7.1211 | 6.5114 | 6.6196 |
| 09/08/2020 | 6.6196 | 6.9244 | 6.4228 | 6.6982 |
| 09/09/2020 | 6.708 | 7.2786 | 6.6196 | 6.9637 |
| 09/10/2020 | 6.9834 | 7.2786 | 6.8753 | 7.013 |
| 09/13/2020 | 7.013 | 7.0522 | 6.6687 | 6.6883 |
| 09/14/2020 | 6.7179 | 6.8261 | 6.59 | 6.7572 |
| 09/15/2020 | 6.7572 | 7.0522 | 6.7572 | 6.8949 |
| 09/16/2020 | 6.885 | 7.0228 | 6.8064 | 6.9541 |
| 09/17/2020 | 6.9834 | 7.1309 | 6.836 | 7.003 |
| 09/20/2020 | 7.0818 | 7.0818 | 6.5604 | 6.6982 |
| 09/21/2020 | 6.6982 | 6.9834 | 6.59 | 6.8949 |
| 09/22/2020 | 6.9541 | 7.2786 | 6.836 | 6.9244 |
| 09/23/2020 | 6.9244 | 7.013 | 6.8753 | 6.9637 |
| 09/24/2020 | 6.9934 | 7.4163 | 6.9637 | 7.1309 |
| 09/27/2020 | 7.1211 | 7.1899 | 6.9637 | 7.0818 |
| 09/28/2020 | 7.1211 | 7.79 | 6.9934 | 7.2294 |
| 09/29/2020 | 7.2786 | 7.4063 | 7.1802 | 7.2096 |
| 09/30/2020 | 7.2589 | 7.4752 | 7.2096 | 7.2883 |
| 10/01/2020 | 7.2589 | 7.3474 | 7.1113 | 7.1211 |
| 10/04/2020 | 7.1802 | 7.5539 | 7.1702 | 7.5146 |
| 10/05/2020 | 7.5735 | 8.1638 | 7.5735 | 8.1342 |
| 10/06/2020 | 8.2031 | 8.5474 | 7.7998 | 8.0161 |
| 10/07/2020 | 8.0654 | 8.1638 | 7.8392 | 7.9965 |
| 10/08/2020 | 7.9867 | 8.5571 | 7.8687 | 8.4884 |
| 10/11/2020 | 8.5571 | 9.0884 | 8.3998 | 8.744 |
| 10/12/2020 | 8.744 | 8.8424 | 8.4097 | 8.7146 |
| 10/13/2020 | 9.2456 | 9.4916 | 9.049 | 9.1769 |
| 10/14/2020 | 9.2654 | 9.3145 | 8.9604 | 9.049 |
| 10/15/2020 | 9.1375 | 9.1375 | 8.8523 | 8.99 |
| 10/18/2020 | 8.9506 | 8.99 | 8.8424 | 8.8817 |
| 10/19/2020 | 8.8817 | 9.767 | 8.6556 | 8.9506 |
| 10/20/2020 | 8.9801 | 9.1572 | 8.8129 | 8.8523 |
| 10/21/2020 | 8.9309 | 9.0195 | 8.7244 | 8.7539 |
| 10/22/2020 | 8.7539 | 9.0588 | 8.4884 | 8.6752 |
| 10/25/2020 | 8.4982 | 8.5571 | 7.8097 | 7.8293 |
| 10/26/2020 | 7.8687 | 8.1048 | 7.6228 | 8.0261 |
| 10/27/2020 | 7.908 | 8.0654 | 7.8293 | 7.908 |
| 10/29/2020 | 7.7703 | 8.1245 | 7.6819 | 7.9375 |
| 11/01/2020 | 7.967 | 8.6457 | 7.9473 | 8.3998 |
| 11/02/2020 | 8.3998 | 8.7539 | 8.2031 | 8.4391 |
| 11/03/2020 | 8.4293 | 8.7146 | 8.3605 | 8.5375 |
| 11/04/2020 | 8.5571 | 8.744 | 8.4097 | 8.4391 |
| 11/05/2020 | 8.4588 | 8.5375 | 8.3605 | 8.3998 |
| 11/08/2020 | 8.4588 | 8.7834 | 8.4391 | 8.6556 |
| 11/09/2020 | 8.7047 | 9.413 | 8.5965 | 8.9309 |
| 11/10/2020 | 8.9408 | 9.3441 | 8.7343 | 8.8916 |
| 11/11/2020 | 8.8916 | 8.8916 | 8.4194 | 8.4391 |
| 11/12/2020 | 8.449 | 8.6457 | 8.449 | 8.5277 |
| 11/15/2020 | 8.7047 | 8.7343 | 8.5571 | 8.5965 |
| 11/16/2020 | 8.5571 | 8.6851 | 8.3605 | 8.6556 |
| 11/17/2020 | 8.6556 | 8.9704 | 8.5768 | 8.6752 |
| 11/18/2020 | 8.7244 | 9.049 | 8.5671 | 8.9309 |
| 11/19/2020 | 8.9506 | 9.3637 | 8.8916 | 9.1769 |
| 11/22/2020 | 9.1965 | 9.6784 | 8.9506 | 9.3441 |
| 11/23/2020 | 9.4423 | 9.7867 | 9.0097 | 9.3834 |
| 11/24/2020 | 9.3834 | 9.6882 | 9.0195 | 9.0982 |
| 11/25/2020 | 9.2063 | 9.6195 | 9.1769 | 9.531 |
| 11/26/2020 | 9.6391 | 9.885 | 9.3047 | 9.5507 |
| 11/29/2020 | 9.521 | 9.521 | 9.1277 | 9.3834 |
| 11/30/2020 | 9.3932 | 9.7079 | 9.2654 | 9.6096 |
| 12/01/2020 | 9.6882 | 10.0227 | 9.531 | 9.6588 |
| 12/02/2020 | 9.8063 | 10.2293 | 9.6784 | 9.7572 |
| 12/03/2020 | 9.826 | 10.1505 | 9.4621 | 9.6294 |
| 12/06/2020 | 9.6294 | 9.6294 | 9.2654 | 9.4523 |
| 12/07/2020 | 9.3834 | 9.6882 | 9.3047 | 9.6195 |
| 12/08/2020 | 9.6391 | 9.7178 | 9.4423 | 9.5407 |
| 12/09/2020 | 9.6391 | 9.6686 | 9.4423 | 9.5507 |
| 12/10/2020 | 9.5603 | 9.6294 | 9.4621 | 9.5407 |
| 12/13/2020 | 9.7473 | 10.4949 | 9.6686 | 10.4949 |
| 12/14/2020 | 11.3997 | 11.5374 | 10.6227 | 10.8392 |
| 12/15/2020 | 10.9179 | 11.026 | 10.3769 | 10.4162 |
| 12/16/2020 | 10.4162 | 10.9179 | 10.2785 | 10.4162 |
| 12/17/2020 | 10.426 | 10.6521 | 10.2293 | 10.3178 |
| 12/20/2020 | 10.2785 | 10.2785 | 9.826 | 9.9933 |
| 12/21/2020 | 10.0326 | 10.6521 | 10.0129 | 10.4752 |
| 12/22/2020 | 10.4752 | 10.7899 | 10.2096 | 10.3866 |
| 12/23/2020 | 10.3866 | 11.4194 | 10.3866 | 11.4194 |
| 12/24/2020 | 11.7931 | 12.5604 | 11.6063 | 12.5604 |
| 12/27/2020 | 12.6785 | 13.3768 | 12.462 | 12.462 |
| 12/28/2020 | 12.462 | 13.2488 | 11.8522 | 12.7964 |
| 12/29/2020 | 12.8554 | 13.2292 | 12.5506 | 12.9539 |
| 12/30/2020 | 13.0325 | 13.4752 | 12.8358 | 12.8653 |