VERUS
VERUSA HOLDİNG A.Ş.
15:10:01
626 ₺
-69.500 (%-9.99)
Previous Close: 695.5·
Volatility: 11.430
Day Low₺626
Day High₺705.5
Market Data
Spot Rate
B:—
A:626
Week over week (WoW)
+1.29%
Month over month (MoM)
+8.49%
Year to date (YTD)
+72.21%
Year over year (YoY)
+168.09%
VERUS: VERUSA HOLDİNG A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 52.2141
CLOSE 52.0756
Low
LOW 41.9062
High
HIGH 75.6807
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 45.3984 | 45.3984 | 43.8019 | 43.9617 |
| 01/04/2021 | 44.4007 | 44.4407 | 41.9062 | 42.3453 |
| 01/05/2021 | 42.4051 | 44.2211 | 42.1058 | 43.9018 |
| 01/06/2021 | 43.9018 | 44.1811 | 43.4029 | 43.5825 |
| 01/07/2021 | 43.9617 | 45.7776 | 43.5825 | 45.3786 |
| 01/10/2021 | 45.8973 | 49.0902 | 45.8773 | 48.4915 |
| 01/11/2021 | 49.1301 | 49.9883 | 46.7555 | 47.8928 |
| 01/12/2021 | 48.6911 | 48.6911 | 46.895 | 47.5336 |
| 01/13/2021 | 47.6934 | 48.8906 | 47.2343 | 47.6934 |
| 01/14/2021 | 47.2942 | 48.0923 | 46.4959 | 47.5735 |
| 01/17/2021 | 47.5735 | 48.5914 | 46.7555 | 47.1345 |
| 01/18/2021 | 47.3142 | 47.4737 | 46.5957 | 46.7355 |
| 01/19/2021 | 46.7355 | 48.1722 | 46.3762 | 46.915 |
| 01/20/2021 | 47.1944 | 51.5847 | 47.0147 | 51.5847 |
| 01/21/2021 | 53.2807 | 56.2741 | 51.4349 | 53.1811 |
| 01/24/2021 | 54.2785 | 58.4691 | 53.3806 | 58.4691 |
| 01/25/2021 | 59.9159 | 62.8594 | 54.7775 | 54.927 |
| 01/26/2021 | 54.927 | 59.2675 | 53.4804 | 55.1267 |
| 01/27/2021 | 55.9747 | 57.0224 | 53.1811 | 56.0247 |
| 01/28/2021 | 55.0268 | 56.3739 | 53.8296 | 54.079 |
| 01/31/2021 | 54.8772 | 55.6754 | 53.5302 | 54.129 |
| 02/01/2021 | 57.3716 | 59.5168 | 56.0247 | 59.5168 |
| 02/02/2021 | 62.8594 | 62.8594 | 57.9203 | 58.4191 |
| 02/03/2021 | 58.4691 | 64.2562 | 58.4691 | 61.9115 |
| 02/04/2021 | 63.3582 | 63.7075 | 60.2153 | 61.0634 |
| 02/07/2021 | 62.3604 | 62.3604 | 59.2675 | 59.9159 |
| 02/08/2021 | 59.9159 | 60.6643 | 57.7208 | 58.0701 |
| 02/09/2021 | 58.3695 | 61.9115 | 58.3695 | 60.1155 |
| 02/10/2021 | 60.4647 | 61.3128 | 59.1177 | 59.6665 |
| 02/11/2021 | 60.2651 | 61.263 | 58.4191 | 60.4647 |
| 02/14/2021 | 61.8117 | 66.5013 | 61.4624 | 66.5013 |
| 02/15/2021 | 68.5467 | 72.837 | 65.8527 | 68.8459 |
| 02/16/2021 | 68.8459 | 71.5899 | 66.7506 | 70.8415 |
| 02/17/2021 | 71.8393 | 72.388 | 68.4469 | 68.9457 |
| 02/18/2021 | 71.9889 | 75.6807 | 71.2406 | 72.4879 |
| 02/21/2021 | 71.54 | 71.8393 | 68.1474 | 68.2472 |
| 02/22/2021 | 68.8459 | 69.5443 | 64.7551 | 66.2518 |
| 02/23/2021 | 64.8549 | 67.6487 | 62.7596 | 63.009 |
| 02/24/2021 | 64.0567 | 64.8549 | 59.018 | 61.9115 |
| 02/25/2021 | 59.1177 | 62.6598 | 58.3695 | 60.8639 |
| 02/28/2021 | 61.8616 | 64.2562 | 60.9636 | 64.0567 |
| 03/01/2021 | 64.0567 | 65.8028 | 60.8639 | 61.3627 |
| 03/02/2021 | 61.8616 | 62.3604 | 60.2153 | 61.0634 |
| 03/03/2021 | 60.8639 | 60.8639 | 59.2675 | 59.467 |
| 03/04/2021 | 59.467 | 60.3151 | 58.4691 | 59.6665 |
| 03/07/2021 | 59.866 | 61.8117 | 59.2675 | 60.0157 |
| 03/08/2021 | 60.1155 | 60.4148 | 58.9182 | 59.018 |
| 03/09/2021 | 59.1177 | 64.9047 | 59.018 | 63.8572 |
| 03/10/2021 | 64.0567 | 64.356 | 60.9636 | 61.1632 |
| 03/11/2021 | 60.8639 | 62.8094 | 60.4148 | 60.8639 |
| 03/14/2021 | 61.1632 | 61.5623 | 59.7663 | 60.8639 |
| 03/15/2021 | 61.0134 | 62.5601 | 60.2651 | 61.9115 |
| 03/16/2021 | 63.0588 | 65.6531 | 62.4103 | 63.6076 |
| 03/17/2021 | 64.5556 | 67.4989 | 63.458 | 66.102 |
| 03/18/2021 | 66.551 | 66.7506 | 62.8594 | 64.2562 |
| 03/21/2021 | 57.8706 | 59.866 | 57.8706 | 57.8706 |
| 03/22/2021 | 52.8816 | 57.5711 | 52.0835 | 53.4804 |
| 03/23/2021 | 54.1788 | 56.3239 | 53.2807 | 56.1743 |
| 03/24/2021 | 56.6732 | 61.7618 | 56.5235 | 60.2651 |
| 03/25/2021 | 60.3649 | 60.5644 | 56.1743 | 57.5711 |
| 03/28/2021 | 57.6211 | 58.4691 | 56.3239 | 56.4238 |
| 03/29/2021 | 56.8727 | 58.8184 | 55.3761 | 56.9726 |
| 03/30/2021 | 57.0224 | 57.5212 | 56.2741 | 56.2741 |
| 03/31/2021 | 56.3739 | 59.3172 | 56.3739 | 58.3695 |
| 04/01/2021 | 58.9182 | 62.2108 | 58.6188 | 61.3128 |
| 04/04/2021 | 61.8616 | 66.3515 | 61.5124 | 65.8527 |
| 04/05/2021 | 65.7529 | 65.7529 | 63.009 | 63.1587 |
| 04/06/2021 | 63.1587 | 65.0544 | 62.8594 | 63.3582 |
| 04/07/2021 | 63.458 | 64.6055 | 62.2607 | 63.8572 |
| 04/08/2021 | 63.9568 | 65.5035 | 61.8616 | 62.3604 |
| 04/11/2021 | 62.4603 | 62.6598 | 59.3672 | 59.3672 |
| 04/12/2021 | 59.5667 | 59.7663 | 56.773 | 57.7707 |
| 04/13/2021 | 58.1199 | 60.2651 | 58.1199 | 58.6188 |
| 04/14/2021 | 58.968 | 59.2675 | 57.0224 | 57.3218 |
| 04/15/2021 | 57.9703 | 62.111 | 57.7707 | 58.7187 |
| 04/18/2021 | 58.968 | 59.1177 | 56.0745 | 56.1244 |
| 04/19/2021 | 56.2242 | 56.8727 | 53.4804 | 54.528 |
| 04/20/2021 | 54.3284 | 54.3284 | 51.8839 | 52.4826 |
| 04/21/2021 | 51.8839 | 53.8296 | 50.5868 | 53.2807 |
| 04/25/2021 | 53.6299 | 55.4759 | 53.2807 | 54.5778 |
| 04/26/2021 | 54.5778 | 55.426 | 53.7796 | 54.0291 |
| 04/27/2021 | 54.1788 | 56.2741 | 53.7298 | 55.7254 |
| 04/28/2021 | 55.8749 | 56.5235 | 54.6776 | 54.8772 |
| 04/29/2021 | 54.977 | 55.426 | 54.129 | 54.4781 |
| 05/02/2021 | 55.9747 | 58.3195 | 55.8749 | 56.2741 |
| 05/03/2021 | 55.3761 | 56.4737 | 55.0768 | 55.1766 |
| 05/04/2021 | 55.5756 | 57.3218 | 55.426 | 56.4737 |
| 05/05/2021 | 56.9227 | 57.0224 | 55.5756 | 56.1743 |
| 05/06/2021 | 56.1244 | 57.3716 | 55.7254 | 56.1743 |
| 05/09/2021 | 56.5235 | 60.2651 | 56.3239 | 59.1675 |
| 05/10/2021 | 58.1698 | 58.968 | 57.3218 | 57.6711 |
| 05/11/2021 | 57.6711 | 59.2675 | 57.0723 | 59.0678 |
| 05/16/2021 | 59.7663 | 61.213 | 59.467 | 60.0655 |
| 05/17/2021 | 60.5644 | 61.4125 | 59.3172 | 60.9636 |
| 05/19/2021 | 60.9636 | 62.3106 | 60.1155 | 60.6643 |
| 05/20/2021 | 60.8639 | 61.0134 | 59.5667 | 59.9159 |
| 05/23/2021 | 60.2651 | 61.0134 | 58.968 | 59.0678 |
| 05/24/2021 | 59.3172 | 59.467 | 56.3739 | 56.4737 |
| 05/25/2021 | 57.1222 | 57.3716 | 54.977 | 56.7231 |
| 05/26/2021 | 56.8227 | 58.4691 | 56.2741 | 57.8706 |
| 05/27/2021 | 57.5711 | 57.7208 | 55.6255 | 56.2741 |
| 05/30/2021 | 56.3239 | 57.222 | 55.7752 | 55.7752 |
| 05/31/2021 | 56.0247 | 56.4737 | 54.3783 | 54.4283 |
| 06/01/2021 | 53.8795 | 55.2763 | 53.7796 | 53.9294 |
| 06/02/2021 | 54.1788 | 54.6278 | 52.333 | 52.5823 |
| 06/03/2021 | 52.6322 | 53.2807 | 51.6843 | 52.6821 |
| 06/06/2021 | 52.6821 | 53.6299 | 52.4327 | 52.8816 |
| 06/07/2021 | 53.0314 | 53.8795 | 52.6821 | 52.8816 |
| 06/08/2021 | 52.9315 | 53.3306 | 52.5325 | 52.6322 |
| 06/09/2021 | 52.7819 | 52.9814 | 51.9837 | 52.333 |
| 06/10/2021 | 52.3827 | 53.4304 | 52.1333 | 52.4327 |
| 06/13/2021 | 52.6821 | 52.732 | 51.1356 | 51.2852 |
| 06/14/2021 | 51.1855 | 51.8839 | 50.3872 | 51.0358 |
| 06/15/2021 | 51.0358 | 51.4847 | 50.1378 | 50.5369 |
| 06/16/2021 | 50.2875 | 50.5868 | 49.5292 | 49.7886 |
| 06/17/2021 | 49.7886 | 50.0379 | 47.8928 | 47.9328 |
| 06/20/2021 | 47.4538 | 47.9128 | 46.5359 | 47.3341 |
| 06/21/2021 | 47.4139 | 50.4371 | 47.4139 | 49.7487 |
| 06/22/2021 | 50.0879 | 51.0358 | 48.7109 | 48.7309 |
| 06/23/2021 | 48.7908 | 50.4871 | 48.3917 | 49.7487 |
| 06/24/2021 | 49.3894 | 49.7287 | 48.3319 | 48.4915 |
| 06/27/2021 | 48.5514 | 48.8906 | 46.3962 | 46.6955 |
| 06/28/2021 | 46.6955 | 46.975 | 45.3386 | 46.057 |
| 06/29/2021 | 46.1168 | 48.0126 | 46.077 | 46.4362 |
| 06/30/2021 | 46.4561 | 47.9328 | 46.4561 | 47.374 |
| 07/01/2021 | 47.4538 | 48.0923 | 46.3762 | 46.3762 |
| 07/04/2021 | 46.3762 | 47.853 | 45.8973 | 47.1944 |
| 07/05/2021 | 47.1345 | 47.8729 | 46.4959 | 46.935 |
| 07/06/2021 | 46.895 | 47.394 | 46.8551 | 47.2144 |
| 07/07/2021 | 47.2144 | 47.2144 | 45.6578 | 45.7975 |
| 07/08/2021 | 45.7975 | 46.1966 | 45.1589 | 45.9371 |
| 07/11/2021 | 46.0171 | 46.8351 | 45.0193 | 45.1391 |
| 07/12/2021 | 45.3186 | 45.4982 | 44.3009 | 44.68 |
| 07/13/2021 | 44.7399 | 46.1766 | 44.6601 | 45.6378 |
| 07/15/2021 | 45.8175 | 46.6955 | 45.2986 | 45.4383 |
| 07/18/2021 | 45.4383 | 45.4383 | 44.2809 | 44.3009 |
| 07/25/2021 | 44.4007 | 45.9971 | 44.4007 | 45.0991 |
| 07/26/2021 | 45.0991 | 45.6978 | 44.68 | 45.1391 |
| 07/27/2021 | 45.1191 | 46.4759 | 44.8995 | 45.3984 |
| 07/28/2021 | 45.6178 | 47.3341 | 45.6178 | 46.1367 |
| 07/29/2021 | 46.1765 | 47.7536 | 45.8771 | 47.7536 |
| 08/01/2021 | 47.9134 | 48.9516 | 47.1747 | 48.5123 |
| 08/02/2021 | 48.6321 | 49.311 | 46.8154 | 46.9152 |
| 08/03/2021 | 47.3544 | 48.5723 | 47.2346 | 48.2329 |
| 08/04/2021 | 48.173 | 48.2129 | 46.7556 | 47.015 |
| 08/05/2021 | 47.1947 | 47.634 | 46.4959 | 46.9152 |
| 08/08/2021 | 46.9752 | 47.5341 | 46.2564 | 46.8154 |
| 08/09/2021 | 47.1148 | 49.2111 | 47.0949 | 47.2346 |
| 08/10/2021 | 47.2946 | 47.4143 | 45.8771 | 45.9171 |
| 08/11/2021 | 46.2365 | 46.6358 | 46.1167 | 46.2764 |
| 08/12/2021 | 46.3962 | 46.4759 | 45.9369 | 46.0968 |
| 08/15/2021 | 46.1765 | 46.6158 | 46.1366 | 46.1565 |
| 08/16/2021 | 46.1765 | 46.3163 | 45.0187 | 45.0586 |
| 08/17/2021 | 45.0786 | 45.4379 | 44.5794 | 44.9388 |
| 08/18/2021 | 44.6194 | 45.0985 | 44.3598 | 45.0187 |
| 08/19/2021 | 44.8191 | 45.2981 | 44.6792 | 45.1185 |
| 08/22/2021 | 45.3181 | 45.9569 | 45.3181 | 45.5577 |
| 08/23/2021 | 46.2165 | 47.7138 | 46.1565 | 46.4162 |
| 08/24/2021 | 46.3163 | 46.6158 | 45.4179 | 45.4778 |
| 08/25/2021 | 45.4778 | 45.5377 | 44.6593 | 44.6593 |
| 08/26/2021 | 44.8589 | 45.1784 | 44.0204 | 45.1185 |
| 08/30/2021 | 45.2981 | 45.6775 | 45.0586 | 45.4978 |
| 08/31/2021 | 45.5377 | 47.3744 | 45.3381 | 46.4362 |
| 09/01/2021 | 46.4959 | 48.0133 | 45.9171 | 47.4542 |
| 09/02/2021 | 47.554 | 49.3508 | 47.3345 | 48.1929 |
| 09/05/2021 | 48.7119 | 51.3072 | 48.5523 | 50.4089 |
| 09/06/2021 | 50.8082 | 52.3553 | 49.4507 | 50.5088 |
| 09/07/2021 | 50.9081 | 52.1059 | 49.3907 | 49.4507 |
| 09/08/2021 | 49.3508 | 50.0096 | 48.6321 | 49.6702 |
| 09/09/2021 | 49.9598 | 50.9579 | 49.0115 | 49.251 |
| 09/12/2021 | 49.4307 | 52.3553 | 48.8917 | 52.2556 |
| 09/13/2021 | 52.6549 | 53.3536 | 51.1076 | 51.7065 |
| 09/14/2021 | 51.9063 | 52.1558 | 50.9081 | 51.1576 |
| 09/15/2021 | 51.4071 | 51.7065 | 49.6702 | 49.83 |
| 09/16/2021 | 50.0595 | 50.2092 | 48.5123 | 49.1711 |
| 09/19/2021 | 48.9117 | 48.9117 | 46.8553 | 46.9152 |
| 09/20/2021 | 47.4342 | 47.594 | 45.8771 | 46.6158 |
| 09/21/2021 | 47.2546 | 47.2946 | 45.6775 | 46.3962 |
| 09/22/2021 | 46.4162 | 46.9951 | 45.6175 | 46.3563 |
| 09/23/2021 | 46.2963 | 46.2963 | 45.2981 | 46.1167 |
| 09/26/2021 | 46.1167 | 46.3762 | 45.7573 | 46.2165 |
| 09/27/2021 | 46.3363 | 46.3363 | 44.8788 | 45.1385 |
| 09/28/2021 | 45.0786 | 45.8771 | 45.0786 | 45.5976 |
| 09/29/2021 | 45.5577 | 45.8571 | 45.4179 | 45.6575 |
| 09/30/2021 | 45.6975 | 45.6975 | 45.2582 | 45.398 |
| 10/03/2021 | 45.4778 | 45.8971 | 44.9588 | 44.9987 |
| 10/04/2021 | 44.9987 | 44.9987 | 44.1801 | 44.5195 |
| 10/05/2021 | 44.4996 | 45.0187 | 43.5813 | 44.9188 |
| 10/06/2021 | 44.9388 | 45.8172 | 44.9388 | 45.1385 |
| 10/07/2021 | 45.2582 | 45.2582 | 44.7192 | 44.7592 |
| 10/10/2021 | 44.839 | 44.9987 | 44.5395 | 44.7192 |
| 10/11/2021 | 44.6792 | 45.1584 | 44.4198 | 44.6194 |
| 10/12/2021 | 44.6593 | 45.0187 | 43.8607 | 43.9206 |
| 10/13/2021 | 43.761 | 43.9805 | 43.3617 | 43.9406 |
| 10/14/2021 | 44.1204 | 44.4597 | 43.3417 | 43.4216 |
| 10/17/2021 | 43.5214 | 43.5214 | 42.6829 | 42.7228 |
| 10/18/2021 | 42.9224 | 43.6211 | 42.9224 | 43.4216 |
| 10/19/2021 | 43.162 | 44.4198 | 42.9623 | 43.701 |
| 10/20/2021 | 43.701 | 44.0804 | 42.8825 | 43.9206 |
| 10/21/2021 | 43.9206 | 44.6593 | 43.8008 | 44.0404 |
| 10/24/2021 | 44.1204 | 46.7356 | 44.0404 | 45.9171 |
| 10/25/2021 | 46.1565 | 46.4759 | 45.5776 | 46.0169 |
| 10/26/2021 | 46.0169 | 46.3163 | 45.5177 | 45.6175 |
| 10/27/2021 | 45.6575 | 45.8771 | 45.4579 | 45.5177 |
| 10/31/2021 | 45.5976 | 47.5341 | 45.4579 | 46.9152 |
| 11/01/2021 | 47.055 | 50.4588 | 47.055 | 48.9117 |
| 11/02/2021 | 49.1911 | 50.4588 | 46.7356 | 49.0913 |
| 11/03/2021 | 49.3309 | 49.8699 | 49.0513 | 49.0513 |
| 11/04/2021 | 49.291 | 49.291 | 48.093 | 48.153 |
| 11/07/2021 | 48.2528 | 51.7065 | 48.2528 | 51.3572 |
| 11/08/2021 | 51.6068 | 52.2556 | 49.6901 | 49.7301 |
| 11/09/2021 | 49.7301 | 50.2092 | 48.2129 | 48.2129 |
| 11/10/2021 | 48.2129 | 48.6721 | 46.6956 | 46.7556 |
| 11/11/2021 | 46.8753 | 47.4742 | 46.7556 | 47.035 |
| 11/14/2021 | 47.4143 | 48.3727 | 47.075 | 48.173 |
| 11/15/2021 | 48.133 | 48.4924 | 47.3146 | 47.3146 |
| 11/16/2021 | 47.3744 | 47.9134 | 47.2746 | 47.574 |
| 11/17/2021 | 47.8136 | 48.8717 | 47.614 | 48.4924 |
| 11/18/2021 | 48.8517 | 50.0096 | 48.4125 | 49.1113 |
| 11/21/2021 | 49.4107 | 51.1576 | 49.4107 | 50.5088 |
| 11/22/2021 | 50.6086 | 51.0577 | 48.093 | 49.5105 |
| 11/23/2021 | 49.7101 | 51.5069 | 49.5704 | 51.0078 |
| 11/24/2021 | 51.1576 | 52.4053 | 51.0577 | 52.006 |
| 11/25/2021 | 51.8064 | 51.8064 | 49.4906 | 49.9098 |
| 11/28/2021 | 49.9598 | 50.2592 | 48.8317 | 49.9098 |
| 11/29/2021 | 49.5704 | 53.653 | 49.4906 | 53.2537 |
| 11/30/2021 | 54.2021 | 55.0505 | 52.4053 | 54.3518 |
| 12/01/2021 | 54.6513 | 57.5959 | 54.3518 | 55.4498 |
| 12/02/2021 | 55.4998 | 56.6976 | 54.9007 | 56.3981 |
| 12/05/2021 | 56.4979 | 58.8936 | 55.0505 | 57.8953 |
| 12/06/2021 | 58.5941 | 58.7937 | 57.2465 | 57.2965 |
| 12/07/2021 | 57.8455 | 57.8455 | 55.4998 | 55.6994 |
| 12/08/2021 | 55.7493 | 56.4979 | 55.35 | 55.35 |
| 12/09/2021 | 55.4998 | 56.2982 | 54.1023 | 54.6013 |
| 12/12/2021 | 54.9007 | 55.4998 | 54.252 | 54.8509 |
| 12/13/2021 | 54.8509 | 55.3999 | 54.252 | 54.4017 |
| 12/14/2021 | 54.6513 | 54.8509 | 52.5052 | 52.6549 |
| 12/15/2021 | 52.8046 | 54.1023 | 52.5052 | 53.9524 |
| 12/16/2021 | 55.5496 | 56.0488 | 48.5723 | 48.5723 |
| 12/19/2021 | 46.8753 | 50.2592 | 44.3199 | 46.4162 |
| 12/20/2021 | 48.4324 | 49.4107 | 44.26 | 45.6575 |
| 12/21/2021 | 45.4579 | 46.8353 | 44.9787 | 45.7374 |
| 12/22/2021 | 46.1167 | 46.6158 | 44.4198 | 45.0786 |
| 12/23/2021 | 45.1784 | 46.6158 | 44.8191 | 46.6158 |
| 12/26/2021 | 46.6158 | 48.6521 | 46.4362 | 48.3925 |
| 12/27/2021 | 48.4324 | 48.9117 | 46.7156 | 47.8934 |
| 12/28/2021 | 48.133 | 48.3527 | 47.2946 | 47.6539 |
| 12/29/2021 | 47.8536 | 49.4307 | 47.614 | 49.1113 |
| 12/30/2021 | 49.1113 | 51.8064 | 48.6521 | 51.8064 |