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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 35.7565
CLOSE 35.6058
Low
LOW 23.7949
High
HIGH 58.4462
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 43.1914 | 43.7659 | 42.6961 | 42.6961 |
| 01/02/2023 | 42.815 | 42.9932 | 40.9922 | 40.9922 |
| 01/03/2023 | 41.111 | 43.2508 | 40.8535 | 41.111 |
| 01/04/2023 | 41.8045 | 41.8639 | 37.1089 | 37.208 |
| 01/05/2023 | 37.7231 | 39.11 | 35.8607 | 38.5949 |
| 01/08/2023 | 38.9713 | 39.8431 | 37.0296 | 37.1089 |
| 01/09/2023 | 37.3467 | 37.3665 | 35.4645 | 35.4645 |
| 01/10/2023 | 35.4645 | 35.9598 | 33.0077 | 33.186 |
| 01/11/2023 | 33.8795 | 34.4342 | 31.3237 | 33.6813 |
| 01/12/2023 | 33.6813 | 34.5135 | 33.186 | 33.8597 |
| 01/15/2023 | 33.9587 | 35.6032 | 33.9389 | 35.3853 |
| 01/16/2023 | 35.4645 | 36.5938 | 35.3456 | 35.8211 |
| 01/17/2023 | 36.158 | 36.574 | 35.4249 | 35.9994 |
| 01/18/2023 | 35.9994 | 36.4155 | 35.2267 | 35.6229 |
| 01/19/2023 | 35.7617 | 36.2769 | 35.4843 | 35.722 |
| 01/22/2023 | 38.06 | 38.6345 | 36.257 | 36.257 |
| 01/23/2023 | 36.257 | 36.9109 | 35.4645 | 35.6032 |
| 01/24/2023 | 35.7815 | 36.2372 | 33.7408 | 34.4342 |
| 01/25/2023 | 34.4342 | 34.7513 | 33.9984 | 34.1767 |
| 01/26/2023 | 34.1569 | 34.1569 | 32.1955 | 32.9285 |
| 01/29/2023 | 33.1068 | 33.9786 | 32.6709 | 32.8889 |
| 01/30/2023 | 32.8295 | 32.8295 | 31.5416 | 32.0171 |
| 01/31/2023 | 32.1162 | 32.4926 | 29.6792 | 29.7188 |
| 02/01/2023 | 29.7188 | 30.2538 | 26.7866 | 29.065 |
| 02/02/2023 | 29.0254 | 30.5708 | 28.748 | 30.551 |
| 02/05/2023 | 29.917 | 30.4519 | 28.6292 | 29.6395 |
| 02/06/2023 | 29.7783 | 29.7783 | 26.6875 | 26.6875 |
| 02/14/2023 | 27.7376 | 29.3424 | 27.7376 | 29.3424 |
| 02/15/2023 | 30.8086 | 31.8982 | 27.9357 | 28.2528 |
| 02/16/2023 | 28.3319 | 29.7188 | 26.9451 | 29.1443 |
| 02/19/2023 | 29.1244 | 30.2934 | 28.9857 | 29.917 |
| 02/20/2023 | 29.917 | 31.1453 | 29.5208 | 30.5113 |
| 02/21/2023 | 30.5113 | 30.6302 | 29.4613 | 29.5208 |
| 02/22/2023 | 29.8179 | 30.868 | 29.382 | 30.5906 |
| 02/23/2023 | 30.6302 | 31.6406 | 30.0359 | 31.4624 |
| 02/26/2023 | 31.4426 | 31.9973 | 30.8284 | 31.502 |
| 02/27/2023 | 31.5615 | 32.2153 | 31.3831 | 31.8586 |
| 02/28/2023 | 31.9973 | 32.5917 | 31.6011 | 32.5917 |
| 03/01/2023 | 35.8409 | 35.8409 | 35.8409 | 35.8409 |
| 03/02/2023 | 37.5647 | 38.9515 | 35.8805 | 36.9109 |
| 03/05/2023 | 37.3467 | 37.9014 | 36.1976 | 36.9109 |
| 03/06/2023 | 37.2476 | 37.4854 | 35.9796 | 35.9994 |
| 03/07/2023 | 36.1183 | 36.158 | 35.2267 | 35.2862 |
| 03/08/2023 | 35.3654 | 36.1976 | 35.1078 | 35.6032 |
| 03/09/2023 | 35.1871 | 36.158 | 35.0682 | 35.4249 |
| 03/12/2023 | 35.4447 | 35.6824 | 34.3946 | 34.454 |
| 03/13/2023 | 34.454 | 35.0484 | 33.9191 | 33.9587 |
| 03/14/2023 | 33.9587 | 33.9786 | 32.9879 | 33.2455 |
| 03/15/2023 | 33.5427 | 34.0182 | 32.8096 | 33.3247 |
| 03/16/2023 | 33.5625 | 34.038 | 33.186 | 33.186 |
| 03/19/2023 | 32.9681 | 33.186 | 32.2549 | 32.3142 |
| 03/20/2023 | 32.4728 | 32.5322 | 31.7199 | 32.0567 |
| 03/21/2023 | 32.0766 | 32.6313 | 31.7001 | 32.1955 |
| 03/22/2023 | 32.1955 | 33.4833 | 32.1162 | 33.4436 |
| 03/23/2023 | 33.5427 | 34.2955 | 33.4634 | 34.0776 |
| 03/26/2023 | 34.1965 | 37.4854 | 34.1965 | 36.792 |
| 03/27/2023 | 36.8118 | 38.7732 | 36.1183 | 36.9109 |
| 03/28/2023 | 37.0495 | 37.0693 | 34.3748 | 34.6918 |
| 03/29/2023 | 35.2862 | 35.8607 | 34.3748 | 34.9691 |
| 03/30/2023 | 34.9691 | 34.9691 | 33.82 | 33.9191 |
| 04/02/2023 | 34.6324 | 36.0193 | 32.9285 | 33.8597 |
| 04/03/2023 | 33.8795 | 34.3549 | 33.4833 | 34.2758 |
| 04/04/2023 | 34.2758 | 34.9889 | 33.8398 | 33.8993 |
| 04/05/2023 | 33.9191 | 34.5135 | 33.3842 | 33.5625 |
| 04/06/2023 | 33.5625 | 34.5531 | 33.3644 | 33.9389 |
| 04/09/2023 | 33.9984 | 34.4937 | 33.8002 | 33.9587 |
| 04/10/2023 | 34.0776 | 35.0088 | 33.9389 | 34.5333 |
| 04/11/2023 | 34.8305 | 35.4843 | 34.672 | 35.1277 |
| 04/12/2023 | 35.1277 | 35.4843 | 34.0974 | 34.2163 |
| 04/13/2023 | 34.3946 | 34.5729 | 33.8597 | 34.0776 |
| 04/16/2023 | 33.7804 | 34.1965 | 33.2058 | 33.3644 |
| 04/17/2023 | 33.3842 | 33.5625 | 32.7898 | 32.8889 |
| 04/18/2023 | 32.9285 | 33.2058 | 32.6313 | 32.9087 |
| 04/19/2023 | 32.77 | 33.2257 | 32.552 | 32.8691 |
| 04/23/2023 | 33.0671 | 33.7804 | 32.9483 | 33.186 |
| 04/24/2023 | 33.2455 | 33.7209 | 32.1162 | 32.2944 |
| 04/25/2023 | 32.4133 | 32.6313 | 30.7689 | 30.9473 |
| 04/26/2023 | 30.9076 | 31.3633 | 30.7095 | 30.7095 |
| 04/27/2023 | 30.7491 | 31.1255 | 29.2632 | 29.6792 |
| 05/01/2023 | 29.699 | 30.0755 | 27.7376 | 27.8564 |
| 05/02/2023 | 25.8554 | 27.0441 | 25.0827 | 25.4592 |
| 05/03/2023 | 25.4592 | 26.3705 | 25.1619 | 25.3799 |
| 05/04/2023 | 25.4592 | 25.7563 | 25.0827 | 25.5979 |
| 05/07/2023 | 26.3705 | 26.8262 | 25.895 | 26.8262 |
| 05/08/2023 | 26.8262 | 27.0243 | 26.0734 | 26.3705 |
| 05/09/2023 | 26.3705 | 26.4894 | 25.4988 | 25.5781 |
| 05/10/2023 | 25.5781 | 26.6875 | 25.2808 | 26.6281 |
| 05/11/2023 | 26.9055 | 26.9253 | 25.6572 | 26.0337 |
| 05/14/2023 | 23.7949 | 26.6479 | 23.7949 | 25.2808 |
| 05/15/2023 | 25.2808 | 25.9545 | 25.1619 | 25.8752 |
| 05/16/2023 | 25.895 | 26.5488 | 25.895 | 26.5488 |
| 05/17/2023 | 26.5488 | 26.6479 | 25.6374 | 25.9743 |
| 05/21/2023 | 25.9743 | 26.1328 | 25.3601 | 25.4592 |
| 05/22/2023 | 25.4592 | 25.6572 | 25.2016 | 25.3997 |
| 05/23/2023 | 25.5384 | 25.6374 | 24.8648 | 25.0232 |
| 05/24/2023 | 25.0629 | 25.3997 | 24.8648 | 24.9639 |
| 05/25/2023 | 25.0034 | 25.8554 | 25.0034 | 25.677 |
| 05/28/2023 | 26.1724 | 26.6479 | 25.7761 | 26.4101 |
| 05/29/2023 | 26.5092 | 27.6385 | 26.5092 | 27.5791 |
| 05/30/2023 | 27.7376 | 28.431 | 27.2621 | 27.6583 |
| 05/31/2023 | 27.6781 | 29.2235 | 27.2819 | 28.7084 |
| 06/01/2023 | 28.7877 | 29.283 | 28.5499 | 29.0452 |
| 06/04/2023 | 29.283 | 30.0359 | 29.0254 | 29.9764 |
| 06/05/2023 | 30.1151 | 30.3132 | 29.1244 | 29.6395 |
| 06/06/2023 | 29.7188 | 30.1151 | 29.6 | 29.6594 |
| 06/07/2023 | 29.6395 | 29.7188 | 28.7679 | 29.2632 |
| 06/08/2023 | 29.2632 | 29.5009 | 28.9659 | 29.4415 |
| 06/11/2023 | 29.4613 | 30.3132 | 29.382 | 29.5604 |
| 06/12/2023 | 29.6 | 29.6395 | 28.3914 | 28.5301 |
| 06/13/2023 | 28.5301 | 28.9462 | 28.2726 | 28.3914 |
| 06/14/2023 | 28.3914 | 28.8273 | 28.3517 | 28.7679 |
| 06/15/2023 | 28.7679 | 29.1641 | 28.5301 | 28.7282 |
| 06/18/2023 | 28.7282 | 28.8075 | 27.3413 | 27.3413 |
| 06/19/2023 | 27.3612 | 27.7177 | 27.0441 | 27.2423 |
| 06/20/2023 | 27.3017 | 27.6979 | 26.747 | 26.8659 |
| 06/21/2023 | 26.9055 | 28.1141 | 26.7073 | 27.2423 |
| 06/22/2023 | 27.6385 | 28.7282 | 27.5989 | 28.3914 |
| 06/25/2023 | 28.5103 | 29.3226 | 28.5103 | 29.1443 |
| 06/26/2023 | 29.1443 | 29.8377 | 28.7877 | 29.8179 |
| 07/02/2023 | 30.0755 | 32.1955 | 30.0755 | 31.7397 |
| 07/03/2023 | 31.7991 | 32.6907 | 31.1057 | 32.4133 |
| 07/04/2023 | 32.4331 | 34.0776 | 32.2944 | 33.5427 |
| 07/05/2023 | 33.5427 | 34.3748 | 33.5031 | 33.6813 |
| 07/06/2023 | 33.7209 | 33.9587 | 32.9681 | 33.3446 |
| 07/09/2023 | 33.4833 | 34.0578 | 33.3644 | 34.0182 |
| 07/10/2023 | 34.0182 | 34.4144 | 33.0671 | 33.7209 |
| 07/11/2023 | 33.7804 | 33.8002 | 32.8096 | 33.3247 |
| 07/12/2023 | 33.3247 | 33.7804 | 33.087 | 33.1068 |
| 07/13/2023 | 33.1662 | 33.6813 | 32.9087 | 33.3644 |
| 07/16/2023 | 33.3842 | 35.2465 | 33.3446 | 34.2163 |
| 07/17/2023 | 34.2163 | 36.0589 | 33.404 | 34.5531 |
| 07/18/2023 | 34.5531 | 35.8607 | 33.6813 | 35.4645 |
| 07/19/2023 | 36.3164 | 36.3758 | 34.8305 | 35.7418 |
| 07/20/2023 | 35.7418 | 36.1381 | 34.6918 | 35.3258 |
| 07/23/2023 | 35.3654 | 35.9598 | 34.9889 | 35.1871 |
| 07/24/2023 | 35.1871 | 35.4249 | 33.8398 | 34.0578 |
| 07/25/2023 | 34.038 | 34.4738 | 33.7804 | 34.3748 |
| 07/26/2023 | 34.4342 | 35.8607 | 34.2362 | 35.1871 |
| 07/27/2023 | 35.3562 | 36.1322 | 35.2568 | 35.4159 |
| 07/30/2023 | 35.9929 | 36.0526 | 35.4358 | 35.8735 |
| 07/31/2023 | 35.8735 | 35.8735 | 35.1175 | 35.3164 |
| 08/01/2023 | 35.3164 | 38.8381 | 34.7991 | 38.8381 |
| 08/02/2023 | 39.7733 | 42.4991 | 38.8381 | 40.3901 |
| 08/03/2023 | 40.3901 | 40.6686 | 38.8779 | 39.0172 |
| 08/06/2023 | 39.4748 | 41.8027 | 39.0371 | 40.2707 |
| 08/07/2023 | 40.7482 | 41.0069 | 39.1366 | 39.5743 |
| 08/08/2023 | 39.6738 | 40.0518 | 38.8978 | 38.8978 |
| 08/09/2023 | 35.8139 | 35.9929 | 35.018 | 35.018 |
| 08/10/2023 | 35.0976 | 36.7888 | 34.4012 | 36.0128 |
| 08/13/2023 | 36.0526 | 36.749 | 35.1175 | 35.1971 |
| 08/14/2023 | 35.1772 | 35.794 | 34.819 | 35.2568 |
| 08/15/2023 | 35.3761 | 37.3061 | 35.2568 | 36.6097 |
| 08/16/2023 | 36.7092 | 37.6046 | 36.2317 | 36.8087 |
| 08/17/2023 | 36.8286 | 37.1469 | 35.0379 | 35.4159 |
| 08/20/2023 | 34.819 | 36.6097 | 34.819 | 36.1123 |
| 08/21/2023 | 36.3113 | 37.3857 | 35.6945 | 36.749 |
| 08/22/2023 | 37.127 | 37.6046 | 35.7144 | 35.9531 |
| 08/23/2023 | 35.9531 | 36.5102 | 34.8787 | 34.9981 |
| 08/24/2023 | 34.9981 | 35.6945 | 34.5405 | 35.6149 |
| 08/27/2023 | 35.8139 | 36.6296 | 35.7343 | 35.8139 |
| 08/28/2023 | 35.8338 | 36.4903 | 35.5154 | 35.9531 |
| 08/30/2023 | 36.2317 | 37.4852 | 36.0327 | 37.2265 |
| 08/31/2023 | 37.4056 | 38.7983 | 37.0673 | 37.3061 |
| 09/03/2023 | 37.3459 | 38.1816 | 36.8087 | 36.8684 |
| 09/04/2023 | 36.8286 | 37.3857 | 36.5102 | 37.0077 |
| 09/05/2023 | 37.2663 | 37.2663 | 36.3113 | 36.5898 |
| 09/06/2023 | 36.5898 | 37.4852 | 36.4108 | 36.9082 |
| 09/07/2023 | 36.9082 | 37.4852 | 36.371 | 36.6097 |
| 09/10/2023 | 36.6097 | 38.1617 | 36.6097 | 37.2862 |
| 09/11/2023 | 37.326 | 37.8035 | 36.0725 | 36.6495 |
| 09/12/2023 | 36.6495 | 37.3061 | 35.3363 | 35.4955 |
| 09/13/2023 | 35.4756 | 35.6149 | 34.5206 | 35.5552 |
| 09/14/2023 | 35.6149 | 36.7092 | 35.6149 | 36.0128 |
| 09/17/2023 | 36.0128 | 36.1123 | 34.819 | 34.819 |
| 09/18/2023 | 35.2369 | 35.794 | 34.819 | 35.4358 |
| 09/19/2023 | 35.8338 | 36.6893 | 35.794 | 36.2118 |
| 09/20/2023 | 36.2118 | 38.1219 | 35.8934 | 37.7438 |
| 09/21/2023 | 38.7586 | 39.6937 | 37.6244 | 39.6937 |
| 09/24/2023 | 40.1911 | 42.519 | 40.1712 | 42.1808 |
| 09/25/2023 | 42.9766 | 43.1159 | 39.9523 | 40.2309 |
| 09/26/2023 | 40.2906 | 44.25 | 40.2906 | 44.25 |
| 09/27/2023 | 44.2699 | 47.2544 | 42.9766 | 43.6929 |
| 09/28/2023 | 43.7725 | 44.1704 | 42.4792 | 42.9766 |
| 10/01/2023 | 42.9766 | 47.2146 | 42.9766 | 46.1203 |
| 10/02/2023 | 47.1151 | 49.5226 | 46.1601 | 48.2094 |
| 10/03/2023 | 48.3487 | 48.6472 | 45.2846 | 45.4836 |
| 10/04/2023 | 45.4836 | 46.2994 | 42.4792 | 44.0908 |
| 10/05/2023 | 43.4939 | 44.1704 | 42.8771 | 43.1756 |
| 10/08/2023 | 42.32 | 42.3797 | 40.211 | 40.3105 |
| 10/09/2023 | 40.3901 | 42.0614 | 40.3901 | 41.6834 |
| 10/10/2023 | 41.743 | 42.6185 | 40.5095 | 40.5095 |
| 10/11/2023 | 42.7777 | 43.673 | 40.6487 | 42.6782 |
| 10/12/2023 | 43.2751 | 44.5286 | 41.2058 | 41.4048 |
| 10/15/2023 | 41.8226 | 43.673 | 39.833 | 41.5839 |
| 10/16/2023 | 42.0017 | 43.0761 | 40.6885 | 41.2655 |
| 10/17/2023 | 40.3901 | 41.166 | 38.6591 | 38.6591 |
| 10/18/2023 | 38.7784 | 39.4947 | 37.903 | 38.1219 |
| 10/19/2023 | 38.102 | 38.102 | 35.9332 | 36.2118 |
| 10/22/2023 | 37.1071 | 37.8632 | 36.2317 | 37.1071 |
| 10/23/2023 | 37.3658 | 38.9973 | 37.3061 | 38.4203 |
| 10/24/2023 | 38.2014 | 38.9973 | 35.8139 | 35.8139 |
| 10/25/2023 | 35.8139 | 37.2663 | 35.1175 | 36.8883 |
| 10/26/2023 | 36.9082 | 36.9082 | 35.6945 | 36.6495 |
| 10/29/2023 | 36.7092 | 40.3105 | 36.5102 | 40.3105 |
| 10/30/2023 | 40.3105 | 40.3105 | 36.8684 | 37.1071 |
| 10/31/2023 | 37.6642 | 37.7836 | 35.2568 | 35.7144 |
| 11/01/2023 | 36.4903 | 37.5449 | 35.9133 | 36.5898 |
| 11/02/2023 | 37.0673 | 37.0673 | 35.9332 | 37.0077 |
| 11/05/2023 | 37.4852 | 39.9325 | 37.3061 | 39.2361 |
| 11/06/2023 | 39.2361 | 39.435 | 38.0224 | 38.3009 |
| 11/07/2023 | 39.0371 | 41.5242 | 38.4601 | 40.6885 |
| 11/08/2023 | 40.6885 | 40.8875 | 39.2958 | 39.6141 |
| 11/09/2023 | 39.634 | 41.9818 | 39.634 | 41.1063 |
| 11/12/2023 | 41.6834 | 44.6479 | 41.3849 | 43.295 |
| 11/13/2023 | 43.295 | 46.2397 | 41.8027 | 45.5433 |
| 11/14/2023 | 45.7622 | 47.7319 | 43.9914 | 43.9914 |
| 11/15/2023 | 43.9914 | 46.18 | 43.2751 | 43.2751 |
| 11/16/2023 | 43.2751 | 43.7725 | 42.4195 | 43.2353 |
| 11/19/2023 | 43.5337 | 45.205 | 43.2552 | 44.827 |
| 11/20/2023 | 45.0658 | 46.2397 | 43.6531 | 44.9663 |
| 11/21/2023 | 44.9663 | 45.3244 | 43.9516 | 43.9715 |
| 11/22/2023 | 44.1704 | 48.3686 | 44.0113 | 48.3686 |
| 11/23/2023 | 49.7912 | 53.1736 | 48.7267 | 53.1736 |
| 11/26/2023 | 55.213 | 58.4462 | 51.6316 | 54.7156 |
| 11/27/2023 | 51.2337 | 53.9198 | 50.7363 | 51.5322 |
| 11/28/2023 | 51.7311 | 56.6555 | 50.2886 | 56.6555 |
| 11/29/2023 | 54.5664 | 58.0483 | 51.0347 | 51.0347 |
| 11/30/2023 | 49.7415 | 53.6213 | 48.6472 | 49.9404 |
| 12/03/2023 | 49.9404 | 53.7208 | 48.5477 | 50.3881 |
| 12/04/2023 | 50.4378 | 51.6316 | 49.7415 | 50.0399 |
| 12/05/2023 | 50.7363 | 50.9353 | 45.3443 | 46.558 |
| 12/06/2023 | 46.558 | 47.2544 | 45.0061 | 46.6177 |
| 12/07/2023 | 46.9559 | 47.135 | 44.7872 | 45.3443 |
| 12/10/2023 | 45.3443 | 47.1549 | 43.673 | 43.9317 |
| 12/11/2023 | 43.9715 | 45.2647 | 42.0813 | 42.32 |
| 12/12/2023 | 43.6531 | 45.603 | 42.0017 | 42.0017 |
| 12/13/2023 | 42.0813 | 44.7673 | 41.2854 | 43.1756 |
| 12/14/2023 | 44.1704 | 44.9663 | 43.0363 | 43.7725 |
| 12/17/2023 | 43.7725 | 45.4637 | 41.1859 | 41.1859 |
| 12/18/2023 | 41.5839 | 42.4195 | 40.5691 | 41.6635 |
| 12/19/2023 | 41.6635 | 42.5588 | 40.211 | 40.5293 |
| 12/20/2023 | 40.5492 | 41.2257 | 39.8131 | 40.7084 |
| 12/21/2023 | 40.5492 | 40.987 | 38.858 | 38.858 |
| 12/24/2023 | 38.858 | 39.8927 | 35.8139 | 36.3909 |
| 12/25/2023 | 36.4108 | 37.5051 | 32.7697 | 32.7697 |
| 12/26/2023 | 30.2428 | 32.7697 | 30.2428 | 31.178 |
| 12/27/2023 | 32.3121 | 34.2818 | 31.7152 | 34.2818 |
| 12/28/2023 | 34.3017 | 37.0872 | 33.9038 | 35.4557 |