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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 38.1835
CLOSE 38.1151
Low
LOW 28.52
High
HIGH 64.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 36.72 | 36.8 | 35.3 | 36.6 |
| 01/02/2025 | 37 | 37.52 | 36.56 | 37.24 |
| 01/05/2025 | 37.24 | 38.48 | 36.86 | 38.2 |
| 01/06/2025 | 38.2 | 38.82 | 37.8 | 37.8 |
| 01/07/2025 | 37.76 | 38.4 | 37.4 | 37.5 |
| 01/08/2025 | 37.52 | 37.98 | 37.26 | 37.84 |
| 01/09/2025 | 37.84 | 37.9 | 37 | 37.2 |
| 01/12/2025 | 37.14 | 37.36 | 35.5 | 36.16 |
| 01/13/2025 | 36.16 | 37.02 | 35.88 | 36 |
| 01/14/2025 | 36 | 36.44 | 35.5 | 36.28 |
| 01/15/2025 | 36.36 | 37.4 | 36 | 36.4 |
| 01/16/2025 | 36.4 | 36.96 | 35.98 | 36.14 |
| 01/19/2025 | 36.18 | 37.06 | 36.06 | 36.6 |
| 01/20/2025 | 36.6 | 36.62 | 35.82 | 36.1 |
| 01/21/2025 | 36.22 | 36.54 | 35.7 | 35.88 |
| 01/22/2025 | 35.88 | 36.64 | 35.72 | 36.08 |
| 01/23/2025 | 36.1 | 36.44 | 35.6 | 36.1 |
| 01/26/2025 | 36.08 | 36.12 | 34.84 | 34.96 |
| 01/27/2025 | 34.96 | 35.2 | 34.7 | 34.82 |
| 01/28/2025 | 34.82 | 35.14 | 33.14 | 33.82 |
| 01/29/2025 | 33.74 | 36 | 33.14 | 35.6 |
| 01/30/2025 | 35.6 | 36.8 | 34.88 | 35.3 |
| 02/02/2025 | 35.3 | 37.5 | 34.2 | 36.9 |
| 02/03/2025 | 36.9 | 38.5 | 36.06 | 36.06 |
| 02/04/2025 | 35.94 | 37.98 | 35 | 36.22 |
| 02/05/2025 | 36.22 | 37 | 35.24 | 35.36 |
| 02/06/2025 | 35.36 | 35.58 | 34.66 | 35 |
| 02/09/2025 | 35.02 | 36 | 34.86 | 35 |
| 02/10/2025 | 34.82 | 35 | 34.44 | 34.6 |
| 02/11/2025 | 34.86 | 34.86 | 33.36 | 33.72 |
| 02/12/2025 | 33.72 | 34.18 | 33.6 | 34.02 |
| 02/13/2025 | 34.28 | 36.82 | 33.78 | 35.08 |
| 02/16/2025 | 35.04 | 35.4 | 34.46 | 34.46 |
| 02/17/2025 | 34.7 | 34.7 | 33.74 | 34.12 |
| 02/18/2025 | 34.26 | 36.16 | 34.14 | 34.34 |
| 02/19/2025 | 34.38 | 35.24 | 34.14 | 34.62 |
| 02/20/2025 | 34.56 | 34.96 | 33.72 | 34.06 |
| 02/23/2025 | 34.06 | 34.48 | 33.86 | 34.08 |
| 02/24/2025 | 34.66 | 34.66 | 33.24 | 33.62 |
| 02/25/2025 | 33.64 | 33.7 | 33.26 | 33.26 |
| 02/26/2025 | 33.28 | 33.9 | 33.28 | 33.72 |
| 02/27/2025 | 33.8 | 34.42 | 33.5 | 33.72 |
| 03/02/2025 | 33.9 | 34.4 | 33.48 | 33.56 |
| 03/03/2025 | 33.54 | 33.56 | 32.06 | 32.2 |
| 03/04/2025 | 32.2 | 32.58 | 31.08 | 32.38 |
| 03/05/2025 | 32.48 | 33.26 | 32.48 | 33.18 |
| 03/06/2025 | 33.62 | 33.96 | 32.36 | 33.86 |
| 03/09/2025 | 33.3 | 34.44 | 33.3 | 33.86 |
| 03/10/2025 | 33.88 | 33.9 | 33.26 | 33.66 |
| 03/11/2025 | 33.6 | 34.08 | 33.02 | 33.4 |
| 03/12/2025 | 33.42 | 34.3 | 33.38 | 33.96 |
| 03/13/2025 | 34 | 34.5 | 33.9 | 34.1 |
| 03/16/2025 | 34.78 | 35.46 | 34.26 | 34.98 |
| 03/17/2025 | 35 | 35.64 | 34.42 | 35.16 |
| 03/18/2025 | 33.5 | 34.68 | 31.66 | 31.66 |
| 03/19/2025 | 31.7 | 33 | 31.12 | 31.88 |
| 03/20/2025 | 31.92 | 32 | 28.78 | 29.78 |
| 03/23/2025 | 29.78 | 31.54 | 28.52 | 29.96 |
| 03/24/2025 | 30.74 | 31.08 | 30.1 | 30.94 |
| 03/25/2025 | 30.94 | 33 | 30.48 | 33 |
| 03/26/2025 | 33.4 | 33.54 | 32.04 | 32.04 |
| 03/27/2025 | 32.04 | 32.2 | 30.76 | 32 |
| 04/01/2025 | 31.98 | 32.12 | 31.6 | 31.7 |
| 04/02/2025 | 31.5 | 32.22 | 31.5 | 31.78 |
| 04/03/2025 | 31.78 | 32.04 | 31 | 31.28 |
| 04/06/2025 | 31.28 | 31.62 | 29.7 | 30.66 |
| 04/07/2025 | 31.86 | 31.86 | 30.52 | 31.18 |
| 04/08/2025 | 31.12 | 31.74 | 30.22 | 30.6 |
| 04/09/2025 | 32.1 | 33.66 | 31.62 | 33.66 |
| 04/10/2025 | 35 | 37.02 | 34.76 | 37.02 |
| 04/13/2025 | 38.88 | 40.2 | 35.48 | 36.28 |
| 04/14/2025 | 35.84 | 39.3 | 35.14 | 37.4 |
| 04/15/2025 | 37.48 | 38.32 | 35.14 | 35.26 |
| 04/16/2025 | 35.5 | 35.88 | 34.16 | 34.74 |
| 04/17/2025 | 34.88 | 34.88 | 33.86 | 34.14 |
| 04/20/2025 | 34.02 | 35.48 | 33.2 | 33.76 |
| 04/21/2025 | 33.8 | 34.76 | 32.62 | 32.9 |
| 04/23/2025 | 33.1 | 33.98 | 32.56 | 33.22 |
| 04/24/2025 | 33.22 | 35.78 | 33.2 | 34.44 |
| 04/27/2025 | 34.44 | 35.36 | 33.12 | 33.2 |
| 04/28/2025 | 33.52 | 33.64 | 32.36 | 32.52 |
| 04/29/2025 | 32.38 | 32.4 | 31.64 | 31.86 |
| 05/01/2025 | 31.64 | 31.92 | 31.12 | 31.56 |
| 05/04/2025 | 31.56 | 31.78 | 31.18 | 31.36 |
| 05/05/2025 | 31.36 | 31.92 | 31.32 | 31.4 |
| 05/06/2025 | 31.9 | 34.54 | 31.5 | 34.54 |
| 05/07/2025 | 36.2 | 36.72 | 33.2 | 33.22 |
| 05/08/2025 | 33.22 | 33.42 | 32.56 | 32.8 |
| 05/11/2025 | 33.1 | 33.44 | 32.78 | 33.06 |
| 05/12/2025 | 32.9 | 33.3 | 32.5 | 32.72 |
| 05/13/2025 | 32.62 | 33.28 | 32.5 | 32.68 |
| 05/14/2025 | 32.68 | 34 | 32.68 | 32.84 |
| 05/15/2025 | 32.5 | 33.36 | 32.5 | 32.94 |
| 05/19/2025 | 32.94 | 33.24 | 32.52 | 32.9 |
| 05/20/2025 | 32.92 | 33 | 31.3 | 31.9 |
| 05/21/2025 | 32.1 | 32.2 | 31.4 | 31.96 |
| 05/22/2025 | 31.98 | 32.02 | 31.58 | 31.8 |
| 05/25/2025 | 31.8 | 31.96 | 31.28 | 31.64 |
| 05/26/2025 | 31.68 | 32.16 | 30.62 | 31.3 |
| 05/27/2025 | 31.28 | 31.36 | 30.74 | 30.8 |
| 05/28/2025 | 30.94 | 31.06 | 30.5 | 30.86 |
| 05/29/2025 | 30.86 | 31.44 | 30.32 | 30.48 |
| 06/01/2025 | 30.48 | 30.48 | 29.52 | 29.78 |
| 06/02/2025 | 29.62 | 30.54 | 29.62 | 30.24 |
| 06/03/2025 | 30.24 | 31 | 30.24 | 30.94 |
| 06/04/2025 | 30.94 | 31.8 | 30.86 | 31.3 |
| 06/09/2025 | 31.42 | 31.94 | 31.38 | 31.68 |
| 06/10/2025 | 31.42 | 31.96 | 31.22 | 31.66 |
| 06/11/2025 | 31.66 | 31.66 | 30.9 | 30.98 |
| 06/12/2025 | 29.4 | 30.06 | 28.6 | 29.9 |
| 06/15/2025 | 29.4 | 30.26 | 29.4 | 29.92 |
| 06/16/2025 | 29.68 | 30.66 | 29.68 | 29.92 |
| 06/17/2025 | 30.08 | 30.08 | 29.04 | 29.14 |
| 06/18/2025 | 28.76 | 29.92 | 28.76 | 29.26 |
| 06/19/2025 | 29.18 | 29.6 | 29.16 | 29.34 |
| 06/22/2025 | 29.34 | 31.8 | 28.6 | 31.2 |
| 06/23/2025 | 31.98 | 33 | 31.3 | 32.6 |
| 06/24/2025 | 32.6 | 33.5 | 32.06 | 32.46 |
| 06/25/2025 | 32.46 | 32.62 | 31.48 | 31.52 |
| 06/26/2025 | 31.7 | 32.16 | 31 | 31.76 |
| 06/29/2025 | 31.7 | 32.88 | 31.3 | 32.66 |
| 06/30/2025 | 32.88 | 33.22 | 32.2 | 32.8 |
| 07/01/2025 | 32.96 | 33.64 | 31.82 | 32.2 |
| 07/02/2025 | 32.5 | 32.68 | 32.18 | 32.3 |
| 07/03/2025 | 32.56 | 32.8 | 31.88 | 32.68 |
| 07/06/2025 | 32.5 | 32.52 | 31.6 | 32 |
| 07/07/2025 | 32.02 | 33.94 | 31.56 | 32.56 |
| 07/08/2025 | 32.72 | 35.8 | 32.72 | 35.8 |
| 07/09/2025 | 37 | 37.96 | 33.48 | 34 |
| 07/10/2025 | 34.22 | 37.4 | 34.22 | 37.4 |
| 07/13/2025 | 38.96 | 41.14 | 38.96 | 41.14 |
| 07/15/2025 | 42.34 | 42.7 | 37.66 | 39.1 |
| 07/16/2025 | 39.5 | 43 | 39.5 | 43 |
| 07/17/2025 | 44.02 | 46.98 | 42.82 | 43.66 |
| 07/20/2025 | 43.66 | 44.38 | 41.7 | 42 |
| 07/21/2025 | 42 | 45.2 | 42 | 42.66 |
| 07/22/2025 | 42.66 | 42.84 | 40.32 | 40.32 |
| 07/23/2025 | 40.56 | 42.46 | 39.68 | 40.66 |
| 07/24/2025 | 40.72 | 41.02 | 39.66 | 39.68 |
| 07/27/2025 | 39.9 | 42.18 | 39.68 | 40.18 |
| 07/28/2025 | 40.2 | 40.5 | 39.68 | 39.82 |
| 07/29/2025 | 39.82 | 40.1 | 38.52 | 38.82 |
| 07/30/2025 | 38.98 | 39.9 | 38.8 | 38.88 |
| 07/31/2025 | 39.18 | 41.84 | 39.12 | 40.08 |
| 08/03/2025 | 40.12 | 42.18 | 40.02 | 41.92 |
| 08/04/2025 | 42.14 | 42.96 | 40.84 | 41.74 |
| 08/05/2025 | 42.18 | 42.18 | 40.84 | 41.18 |
| 08/06/2025 | 40.92 | 42.9 | 40.92 | 41.7 |
| 08/07/2025 | 41.7 | 42.56 | 41.16 | 42.5 |
| 08/10/2025 | 44 | 45 | 42.5 | 42.84 |
| 08/11/2025 | 42.84 | 44.8 | 41.5 | 44.24 |
| 08/12/2025 | 44.24 | 44.88 | 43.32 | 44 |
| 08/13/2025 | 44.18 | 45.46 | 43.7 | 44.14 |
| 08/14/2025 | 44.14 | 45.92 | 43.88 | 45.06 |
| 08/17/2025 | 45.2 | 49.26 | 44.68 | 49.2 |
| 08/18/2025 | 49.9 | 51.1 | 47.9 | 49.98 |
| 08/19/2025 | 50 | 52.9 | 49.5 | 51.2 |
| 08/20/2025 | 51.25 | 52.3 | 49.6 | 49.96 |
| 08/21/2025 | 49.96 | 51.35 | 49.02 | 49.26 |
| 08/24/2025 | 49.26 | 51.3 | 48.56 | 50.85 |
| 08/25/2025 | 51.1 | 52.2 | 49.8 | 50.55 |
| 08/26/2025 | 50.7 | 55.5 | 50.6 | 53.65 |
| 08/27/2025 | 55 | 59 | 52.7 | 59 |
| 08/28/2025 | 61 | 64.05 | 59.1 | 59.9 |
| 08/31/2025 | 60.5 | 63.05 | 59.5 | 60.05 |
| 09/01/2025 | 60.4 | 62.95 | 57.5 | 59.75 |
| 09/02/2025 | 59.65 | 63.25 | 58.6 | 62.5 |
| 09/03/2025 | 62.6 | 62.9 | 59.7 | 60 |
| 09/04/2025 | 60.3 | 61 | 58.5 | 59.25 |
| 09/07/2025 | 58 | 61.5 | 57.4 | 60.45 |
| 09/08/2025 | 60.55 | 62.75 | 60.2 | 61.1 |
| 09/09/2025 | 61.5 | 62.3 | 60.35 | 61.55 |
| 09/10/2025 | 61.55 | 62.65 | 56.3 | 56.3 |
| 09/11/2025 | 57 | 57.2 | 52.65 | 53.05 |
| 09/14/2025 | 53.05 | 56 | 52 | 55.1 |
| 09/15/2025 | 49.6 | 51.25 | 49.6 | 49.6 |
| 09/16/2025 | 44.64 | 44.64 | 44.64 | 44.64 |
| 09/17/2025 | 42.94 | 46.46 | 41.92 | 43.9 |
| 09/18/2025 | 44.56 | 45.22 | 42.8 | 43.36 |
| 09/21/2025 | 43.26 | 43.46 | 41.52 | 42.48 |
| 09/22/2025 | 42.48 | 42.96 | 41.4 | 41.6 |
| 09/23/2025 | 42.12 | 43.14 | 41.46 | 42 |
| 09/24/2025 | 42.7 | 46.2 | 41.96 | 44.28 |
| 09/25/2025 | 44.2 | 45.3 | 42.54 | 43.1 |
| 09/28/2025 | 43.06 | 46.4 | 41.82 | 43.94 |
| 09/29/2025 | 44.1 | 44.6 | 40.58 | 40.7 |
| 09/30/2025 | 41.2 | 41.44 | 39.8 | 40.78 |
| 10/01/2025 | 40.86 | 41.32 | 39.54 | 39.74 |
| 10/02/2025 | 39.84 | 40.44 | 38.98 | 38.98 |
| 10/05/2025 | 39.5 | 39.5 | 37.84 | 37.84 |
| 10/06/2025 | 37.84 | 38.82 | 37.84 | 38.24 |
| 10/07/2025 | 38.58 | 38.58 | 37.38 | 37.44 |
| 10/08/2025 | 38.22 | 39.9 | 37.74 | 38.42 |
| 10/09/2025 | 38.46 | 39.16 | 38.12 | 38.18 |
| 10/12/2025 | 38.18 | 38.2 | 37.2 | 37.3 |
| 10/13/2025 | 37.36 | 37.8 | 36.48 | 36.54 |
| 10/14/2025 | 36.54 | 38.1 | 36.54 | 37.98 |
| 10/15/2025 | 38 | 38.56 | 37.02 | 37.04 |
| 10/16/2025 | 37 | 37.06 | 35.46 | 35.78 |
| 10/19/2025 | 35.9 | 36.64 | 35.4 | 35.9 |
| 10/20/2025 | 36.08 | 37.04 | 34.28 | 35.28 |
| 10/21/2025 | 35.5 | 37.4 | 35.16 | 35.78 |
| 10/22/2025 | 36 | 38.34 | 36 | 37.28 |
| 10/23/2025 | 37.08 | 39.88 | 36.9 | 39.4 |
| 10/26/2025 | 38.7 | 41.16 | 38.52 | 38.76 |
| 10/27/2025 | 38.82 | 40 | 38 | 38.22 |
| 10/29/2025 | 38.22 | 40.7 | 38.22 | 39.08 |
| 10/30/2025 | 41.5 | 42.98 | 40.88 | 42.98 |
| 11/02/2025 | 43.5 | 47.26 | 43.5 | 45.48 |
| 11/03/2025 | 45.48 | 49.38 | 45.48 | 48.6 |
| 11/04/2025 | 46 | 46.06 | 43.74 | 43.74 |
| 11/05/2025 | 39.48 | 43.24 | 39.38 | 41.5 |
| 11/06/2025 | 41.2 | 44.48 | 39.68 | 40.88 |
| 11/09/2025 | 41.26 | 43.16 | 40.32 | 41.86 |
| 11/10/2025 | 41.96 | 42.12 | 39.72 | 40.56 |
| 11/11/2025 | 40.66 | 41.32 | 39.12 | 39.6 |
| 11/12/2025 | 39.72 | 40.04 | 38.6 | 38.7 |
| 11/13/2025 | 38.7 | 38.98 | 37.32 | 38.02 |
| 11/16/2025 | 38.02 | 39.06 | 38.02 | 38.54 |
| 11/17/2025 | 38.6 | 38.62 | 37.4 | 37.48 |
| 11/18/2025 | 37.48 | 37.94 | 36.38 | 36.4 |
| 11/19/2025 | 36.48 | 37.92 | 36.38 | 36.84 |
| 11/20/2025 | 36.84 | 37.32 | 36.5 | 36.78 |
| 11/23/2025 | 36.78 | 38.84 | 36.52 | 37.24 |
| 11/24/2025 | 37.02 | 37.18 | 35.6 | 36.02 |
| 11/25/2025 | 36.02 | 36.88 | 35.4 | 35.82 |
| 11/26/2025 | 35.9 | 37.5 | 35.3 | 35.4 |
| 11/27/2025 | 35.78 | 37.06 | 35.26 | 35.8 |
| 11/30/2025 | 36.88 | 39.38 | 36.44 | 39.38 |
| 12/01/2025 | 40.82 | 43.3 | 40.58 | 43.3 |
| 12/02/2025 | 44.52 | 46.98 | 42.1 | 42.1 |
| 12/03/2025 | 42.24 | 43.98 | 40.2 | 40.82 |
| 12/04/2025 | 40.82 | 41.14 | 39.6 | 39.96 |
| 12/07/2025 | 40.5 | 43.94 | 40.24 | 43.94 |
| 12/08/2025 | 45.66 | 47 | 42 | 42.16 |
| 12/09/2025 | 42.94 | 43.4 | 40.86 | 40.86 |
| 12/10/2025 | 40.96 | 42.3 | 40.62 | 40.8 |
| 12/11/2025 | 40.8 | 41.2 | 40.1 | 40.2 |
| 12/14/2025 | 40.84 | 41.08 | 39.64 | 39.64 |
| 12/15/2025 | 39.82 | 40.42 | 39.5 | 39.84 |
| 12/16/2025 | 40.24 | 40.66 | 39.1 | 39.26 |
| 12/17/2025 | 39.44 | 39.46 | 38.68 | 38.78 |
| 12/18/2025 | 38.8 | 42.64 | 38.34 | 42.64 |
| 12/21/2025 | 43 | 46.7 | 41 | 41.52 |
| 12/22/2025 | 42.2 | 44.64 | 41.68 | 42 |
| 12/23/2025 | 41.7 | 44.94 | 41.46 | 44.18 |
| 12/24/2025 | 44.5 | 44.86 | 42.34 | 42.38 |
| 12/25/2025 | 42.38 | 42.7 | 41.24 | 41.6 |
| 12/28/2025 | 41.54 | 42.72 | 40.1 | 40.46 |
| 12/29/2025 | 40.46 | 41.24 | 40.1 | 40.5 |
| 12/30/2025 | 41.3 | 43.74 | 40.52 | 42.3 |