Istanbul - Delayed Quote TRY

Verusaturk Girisim Sermayesi Yatirim Ortakligi A.S. (VERTU.IS)

33.50

+2.10

+(6.69%)

As of 1:50:49 PM GMT+3. Market Open.

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	31.90	33.92	31.50	33.50	33.50	1,246,417
May 6, 2025	31.36	31.92	31.32	31.40	31.40	290,461
May 5, 2025	31.56	31.78	31.18	31.36	31.36	298,221
May 2, 2025	31.64	31.92	31.12	31.56	31.56	447,953
Apr 30, 2025	32.38	32.40	31.64	31.86	31.86	389,194
Apr 29, 2025	33.52	33.64	32.36	32.52	32.52	429,209
Apr 28, 2025	34.44	35.36	33.12	33.20	33.20	649,369
Apr 25, 2025	33.22	35.78	33.20	34.44	34.44	1,211,234
Apr 24, 2025	33.10	33.98	32.56	33.22	33.22	305,867
Apr 22, 2025	33.80	34.76	32.62	32.90	32.90	534,451
Apr 21, 2025	34.02	35.48	33.20	33.76	33.76	747,272
Apr 18, 2025	34.88	34.88	33.86	34.14	34.14	457,950
Apr 17, 2025	35.50	35.88	34.16	34.74	34.74	765,898
Apr 16, 2025	37.48	38.32	35.14	35.26	35.26	831,831
Apr 15, 2025	35.84	39.30	35.14	37.40	37.40	2,124,625
Apr 14, 2025	38.88	40.20	35.48	36.28	36.28	3,935,920
Apr 11, 2025	35.00	37.02	34.76	37.02	37.02	943,647
Apr 10, 2025	32.10	33.66	31.62	33.66	33.66	700,559
Apr 9, 2025	31.12	31.74	30.22	30.60	30.60	527,613
Apr 8, 2025	31.86	31.86	30.52	31.18	31.18	293,697
Apr 7, 2025	31.28	31.62	29.70	30.66	30.66	378,848
Apr 4, 2025	31.78	32.04	31.00	31.28	31.28	223,416
Apr 3, 2025	31.50	32.22	31.50	31.78	31.78	274,427
Apr 2, 2025	31.98	32.12	31.60	31.70	31.70	273,757
Mar 28, 2025	32.04	32.20	30.76	32.00	32.00	204,581
Mar 27, 2025	33.40	33.54	32.04	32.04	32.04	461,255
Mar 26, 2025	30.94	33.00	30.48	33.00	33.00	476,782
Mar 25, 2025	30.74	31.08	30.10	30.94	30.94	272,894
Mar 24, 2025	29.78	31.54	28.52	29.96	29.96	354,178
Mar 21, 2025	31.92	32.00	28.78	29.78	29.78	533,600
Mar 20, 2025	31.70	33.00	31.12	31.88	31.88	483,702
Mar 19, 2025	33.50	34.68	31.66	31.66	31.66	466,850
Mar 18, 2025	35.00	35.64	34.42	35.16	35.16	303,414
Mar 17, 2025	34.78	35.46	34.26	34.98	34.98	545,483
Mar 14, 2025	34.00	34.50	33.90	34.10	34.10	234,655
Mar 13, 2025	33.42	34.30	33.38	33.96	33.96	334,507
Mar 12, 2025	33.60	34.08	33.02	33.40	33.40	315,181
Mar 11, 2025	33.88	33.90	33.26	33.66	33.66	186,831
Mar 10, 2025	33.30	34.44	33.30	33.86	33.86	268,376
Mar 7, 2025	33.62	33.96	32.36	33.86	33.86	318,936
Mar 6, 2025	32.48	33.26	32.48	33.18	33.18	252,949
Mar 5, 2025	32.20	32.58	31.08	32.38	32.38	248,413
Mar 4, 2025	33.54	33.56	32.06	32.20	32.20	405,541
Mar 3, 2025	33.90	34.40	33.48	33.56	33.56	229,045
Feb 28, 2025	33.80	34.42	33.50	33.72	33.72	156,942
Feb 27, 2025	33.28	33.90	33.28	33.72	33.72	117,361
Feb 26, 2025	33.64	33.70	33.26	33.26	33.26	206,177
Feb 25, 2025	34.66	34.66	33.24	33.62	33.62	384,583
Feb 24, 2025	34.06	34.48	33.86	34.08	34.08	315,558
Feb 21, 2025	34.56	34.96	33.72	34.06	34.06	322,705
Feb 20, 2025	34.38	35.24	34.14	34.62	34.62	476,119
Feb 19, 2025	34.26	36.16	34.14	34.34	34.34	1,210,530
Feb 18, 2025	34.70	34.70	33.74	34.12	34.12	356,266
Feb 17, 2025	35.04	35.40	34.46	34.46	34.46	715,909
Feb 14, 2025	34.28	36.82	33.78	35.08	35.08	1,733,229
Feb 13, 2025	33.72	34.18	33.60	34.02	34.02	267,376
Feb 12, 2025	34.86	34.86	33.36	33.72	33.72	393,026
Feb 11, 2025	34.82	35.00	34.44	34.60	34.60	209,251
Feb 10, 2025	35.02	36.00	34.86	35.00	35.00	295,910
Feb 7, 2025	35.36	35.58	34.66	35.00	35.00	313,451
Feb 6, 2025	36.22	37.00	35.24	35.36	35.36	632,325
Feb 5, 2025	35.94	37.98	35.00	36.22	36.22	1,518,320
Feb 4, 2025	36.90	38.50	36.06	36.06	36.06	932,381
Feb 3, 2025	35.30	37.50	34.20	36.90	36.90	912,136
Jan 31, 2025	35.60	36.80	34.88	35.30	35.30	343,050
Jan 30, 2025	33.74	36.00	33.14	35.60	35.60	525,599
Jan 29, 2025	34.82	35.14	33.14	33.82	33.82	277,236
Jan 28, 2025	34.96	35.20	34.70	34.82	34.82	262,717
Jan 27, 2025	36.08	36.12	34.84	34.96	34.96	456,983
Jan 24, 2025	36.10	36.44	35.60	36.10	36.10	189,394
Jan 23, 2025	35.88	36.64	35.72	36.08	36.08	169,310
Jan 22, 2025	36.22	36.54	35.70	35.88	35.88	178,620
Jan 21, 2025	36.60	36.62	35.82	36.10	36.10	165,952
Jan 20, 2025	36.18	37.06	36.06	36.60	36.60	274,589
Jan 17, 2025	36.40	36.96	35.98	36.14	36.14	193,900
Jan 16, 2025	36.36	37.40	36.00	36.40	36.40	199,533
Jan 15, 2025	36.00	36.44	35.50	36.28	36.28	247,298
Jan 14, 2025	36.16	37.02	35.88	36.00	36.00	183,143
Jan 13, 2025	37.14	37.36	35.50	36.16	36.16	217,874
Jan 10, 2025	37.84	37.90	37.00	37.20	37.20	175,583
Jan 9, 2025	37.52	37.98	37.26	37.84	37.84	177,814
Jan 8, 2025	37.76	38.40	37.40	37.50	37.50	209,393
Jan 7, 2025	38.20	38.82	37.80	37.80	37.80	261,531
Jan 6, 2025	37.24	38.48	36.86	38.20	38.20	225,874
Jan 3, 2025	37.00	37.52	36.56	37.24	37.24	241,246
Jan 2, 2025	36.72	36.80	35.30	36.60	36.60	230,565
Dec 31, 2024	36.34	36.74	35.22	36.72	36.72	178,085
Dec 30, 2024	36.30	36.98	36.00	36.60	36.60	224,882
Dec 27, 2024	35.84	36.10	35.56	36.04	36.04	185,506
Dec 26, 2024	36.50	36.50	35.46	35.84	35.84	270,058
Dec 25, 2024	37.00	37.00	35.48	36.00	36.00	236,340
Dec 24, 2024	36.08	36.84	35.90	36.20	36.20	388,444
Dec 23, 2024	36.60	37.02	35.90	36.08	36.08	168,360
Dec 20, 2024	37.24	37.54	36.50	36.60	36.60	224,806
Dec 19, 2024	37.12	37.70	37.00	37.08	37.08	233,295
Dec 18, 2024	38.88	38.88	37.70	37.70	37.70	232,963
Dec 17, 2024	39.36	39.48	37.66	38.30	38.30	588,266
Dec 16, 2024	39.08	39.88	38.30	39.54	39.54	363,505
Dec 13, 2024	38.80	39.34	38.72	39.20	39.20	168,408
Dec 12, 2024	38.44	39.36	38.44	39.00	39.00	158,042
Dec 11, 2024	39.16	40.00	37.24	38.50	38.50	214,326
Dec 10, 2024	40.08	40.08	39.00	39.14	39.14	280,977
Dec 9, 2024	39.36	40.14	39.36	40.08	40.08	298,542
Dec 6, 2024	39.50	39.66	39.12	39.36	39.36	253,354
Dec 5, 2024	39.16	39.66	38.98	39.10	39.10	247,915
Dec 4, 2024	39.06	39.34	38.74	39.16	39.16	259,353
Dec 3, 2024	38.80	39.40	38.70	39.10	39.10	278,014
Dec 2, 2024	38.96	39.14	38.46	38.80	38.80	228,438
Nov 29, 2024	38.32	38.92	38.32	38.78	38.78	202,529
Nov 28, 2024	39.76	39.84	38.74	38.74	38.74	546,937
Nov 27, 2024	38.64	41.20	38.64	39.76	39.76	1,838,258
Nov 26, 2024	38.84	39.00	38.00	38.46	38.46	296,085
Nov 25, 2024	38.66	39.34	38.66	38.90	38.90	260,788
Nov 22, 2024	38.06	38.88	38.00	38.64	38.64	144,193
Nov 21, 2024	37.74	38.44	36.32	38.36	38.36	156,756
Nov 20, 2024	38.70	38.96	37.58	37.74	37.74	197,306
Nov 19, 2024	38.28	39.12	38.00	38.70	38.70	174,754
Nov 18, 2024	39.00	39.12	38.52	38.62	38.62	208,055
Nov 15, 2024	0.2 Dividend
Nov 15, 2024	38.72	39.10	38.40	38.70	38.70	355,442
Nov 14, 2024	37.66	39.00	37.56	38.68	38.48	444,202
Nov 13, 2024	37.62	38.00	37.08	37.66	37.47	232,254
Nov 12, 2024	37.90	38.20	37.46	37.62	37.43	171,737
Nov 11, 2024	38.02	38.70	37.80	38.14	37.94	191,834
Nov 8, 2024	37.40	37.80	36.80	37.66	37.47	286,817
Nov 7, 2024	38.40	38.40	37.04	37.16	36.97	237,163
Nov 6, 2024	37.10	40.00	37.10	37.76	37.56	509,940
Nov 5, 2024	37.38	37.38	36.14	36.82	36.63	251,004
Nov 4, 2024	38.12	38.12	37.00	37.00	36.81	213,091
Nov 1, 2024	38.50	38.82	37.90	37.90	37.70	221,175
Oct 31, 2024	39.00	39.30	38.24	38.52	38.32	305,977
Oct 30, 2024	39.40	39.88	39.16	39.24	39.04	254,046
Oct 28, 2024	39.58	39.58	39.06	39.40	39.20	68,945
Oct 25, 2024	39.90	39.90	38.42	39.06	38.86	167,878
Oct 24, 2024	39.00	39.36	38.86	39.00	38.80	104,149
Oct 23, 2024	40.00	40.02	38.60	38.60	38.40	188,029
Oct 22, 2024	40.00	40.10	39.30	39.82	39.61	174,601
Oct 21, 2024	40.20	40.20	39.56	39.58	39.38	148,455
Oct 18, 2024	41.18	41.18	39.90	40.16	39.95	184,883
Oct 17, 2024	40.64	40.78	40.18	40.62	40.41	147,139
Oct 16, 2024	40.56	40.94	39.96	40.28	40.07	263,116
Oct 15, 2024	39.46	40.30	39.46	39.98	39.77	161,238
Oct 14, 2024	40.20	40.20	39.22	39.46	39.26	306,349
Oct 11, 2024	40.08	40.08	39.48	39.78	39.57	224,175
Oct 10, 2024	40.10	40.54	39.32	40.10	39.89	255,212
Oct 9, 2024	40.48	40.50	39.80	40.10	39.89	172,470
Oct 8, 2024	40.20	41.34	39.86	40.48	40.27	282,160
Oct 7, 2024	40.30	40.70	39.94	40.20	39.99	223,696
Oct 4, 2024	40.04	40.40	39.40	40.30	40.09	219,249
Oct 3, 2024	40.80	41.46	40.00	40.04	39.83	207,593
Oct 2, 2024	40.82	41.16	40.22	40.46	40.25	298,450
Oct 1, 2024	41.78	41.78	40.72	40.82	40.61	471,494
Sep 30, 2024	41.94	42.60	41.68	41.80	41.58	181,698
Sep 27, 2024	41.64	42.52	41.62	41.94	41.72	246,207
Sep 26, 2024	42.96	42.96	41.64	41.82	41.60	321,116
Sep 25, 2024	43.48	43.48	41.94	42.02	41.80	419,428
Sep 24, 2024	43.80	43.80	42.60	42.70	42.48	278,671
Sep 23, 2024	44.04	44.08	42.80	43.18	42.96	444,650
Sep 20, 2024	43.90	44.44	43.04	43.88	43.65	475,967
Sep 19, 2024	42.88	44.00	42.70	43.90	43.67	411,384
Sep 18, 2024	42.98	43.02	42.44	42.46	42.24	203,221
Sep 17, 2024	44.36	44.36	42.52	42.94	42.72	373,353
Sep 16, 2024	43.40	44.08	43.20	43.76	43.53	229,624
Sep 13, 2024	42.98	43.60	42.22	43.40	43.18	374,622
Sep 12, 2024	43.00	43.00	42.20	42.82	42.60	441,221
Sep 11, 2024	42.56	42.82	41.96	42.30	42.08	500,693
Sep 10, 2024	42.50	43.18	42.38	42.56	42.34	350,456
Sep 9, 2024	43.60	43.60	42.36	42.50	42.28	291,594
Sep 6, 2024	43.52	44.10	42.86	43.20	42.98	372,702
Sep 5, 2024	43.40	44.44	42.28	43.54	43.31	553,877
Sep 4, 2024	43.98	44.18	42.28	42.94	42.72	573,865
Sep 3, 2024	42.90	44.20	42.90	43.78	43.55	619,143
Sep 2, 2024	42.64	43.38	42.50	42.90	42.68	541,211
Aug 29, 2024	42.74	42.74	41.66	42.64	42.42	564,126
Aug 28, 2024	42.20	44.20	41.86	42.74	42.52	1,236,147
Aug 27, 2024	41.78	43.02	41.34	41.80	41.58	650,365
Aug 26, 2024	41.70	42.00	41.18	41.78	41.56	398,935
Aug 23, 2024	42.04	42.48	40.80	41.66	41.44	357,903
Aug 22, 2024	41.64	42.50	41.50	42.04	41.82	268,562
Aug 21, 2024	42.40	42.78	41.58	41.62	41.40	270,698
Aug 20, 2024	42.70	42.70	42.08	42.40	42.18	312,615
Aug 19, 2024	43.54	43.82	41.38	42.70	42.48	433,675
Aug 16, 2024	42.72	43.20	42.38	42.58	42.36	343,584
Aug 15, 2024	42.26	42.74	41.64	42.70	42.48	230,532
Aug 14, 2024	42.38	42.98	41.80	42.06	41.84	202,198
Aug 13, 2024	41.74	42.18	41.12	42.12	41.90	373,057
Aug 12, 2024	42.62	43.10	41.48	41.74	41.52	314,362
Aug 9, 2024	43.20	43.34	42.62	42.88	42.66	405,590
Aug 8, 2024	42.40	43.02	42.18	42.88	42.66	320,937
Aug 7, 2024	42.40	42.68	41.76	42.34	42.12	299,824
Aug 6, 2024	41.22	42.66	41.22	41.96	41.74	534,066
Aug 5, 2024	40.90	42.44	40.20	40.78	40.57	765,544
Aug 2, 2024	44.46	44.60	43.28	43.68	43.45	466,076
Aug 1, 2024	45.00	45.00	44.54	44.60	44.37	427,675
Jul 31, 2024	45.78	45.78	44.06	44.30	44.07	521,648
Jul 30, 2024	45.30	45.98	44.80	45.70	45.46	668,552
Jul 29, 2024	46.78	46.84	44.88	45.08	44.85	720,237
Jul 26, 2024	46.70	47.14	46.16	46.68	46.44	388,398
Jul 25, 2024	49.50	49.50	46.00	46.70	46.46	877,016
Jul 24, 2024	47.10	49.80	47.10	49.08	48.83	1,016,299
Jul 23, 2024	48.00	48.62	45.64	47.00	46.76	410,984
Jul 22, 2024	48.14	48.54	47.14	48.04	47.79	524,252
Jul 19, 2024	48.68	48.82	47.28	47.70	47.45	464,591
Jul 18, 2024	48.80	48.80	48.00	48.70	48.45	299,551
Jul 17, 2024	47.64	48.62	47.02	48.12	47.87	499,167
Jul 16, 2024	47.40	48.58	47.04	47.64	47.39	501,134
Jul 12, 2024	47.10	47.80	46.40	47.40	47.15	455,690
Jul 11, 2024	47.00	47.26	46.38	47.08	46.84	527,104
Jul 10, 2024	47.36	47.54	45.76	46.20	45.96	500,758
Jul 9, 2024	46.60	47.72	45.80	47.36	47.12	644,887
Jul 8, 2024	46.14	46.72	45.64	46.48	46.24	494,960
Jul 5, 2024	46.68	46.76	45.62	45.64	45.40	405,807
Jul 4, 2024	46.00	46.86	45.22	46.30	46.06	395,202
Jul 3, 2024	47.38	48.04	45.02	46.00	45.76	415,587
Jul 2, 2024	46.80	47.58	46.50	47.40	47.15	440,295
Jul 1, 2024	50.15	50.25	46.34	47.20	46.96	931,971
Jun 28, 2024	50.60	51.20	49.78	49.98	49.72	465,815
Jun 27, 2024	49.00	51.20	48.74	50.40	50.14	847,409
Jun 26, 2024	47.30	50.15	47.00	48.80	48.55	1,167,291
Jun 25, 2024	49.02	49.28	47.24	47.30	47.06	397,332
Jun 24, 2024	50.70	50.70	48.38	49.00	48.75	457,312
Jun 21, 2024	49.72	51.00	48.82	49.64	49.38	660,950
Jun 20, 2024	47.88	50.55	47.40	49.68	49.42	768,707
Jun 14, 2024	48.56	48.58	46.20	47.00	46.76	475,267
Jun 13, 2024	47.84	48.12	47.12	47.64	47.39	479,774
Jun 12, 2024	48.44	51.00	46.30	46.86	46.62	1,724,086
Jun 11, 2024	46.12	47.98	46.02	46.92	46.68	690,951
Jun 10, 2024	45.48	47.30	45.30	46.12	45.88	805,935
Jun 7, 2024	46.34	46.98	45.00	45.30	45.07	518,283
Jun 6, 2024	45.50	47.90	45.50	46.34	46.10	681,611
Jun 5, 2024	45.04	45.80	45.00	45.50	45.26	834,133
Jun 4, 2024	45.06	45.42	45.00	45.08	44.85	601,691
Jun 3, 2024	45.10	45.40	45.00	45.02	44.79	575,756
May 31, 2024	45.50	45.72	44.80	45.16	44.93	600,211
May 30, 2024	45.08	45.76	45.00	45.38	45.15	642,740
May 29, 2024	45.58	45.84	44.96	45.00	44.77	915,840
May 28, 2024	45.02	45.82	44.08	45.68	45.44	795,996
May 27, 2024	46.00	46.50	44.92	45.00	44.77	829,967
May 24, 2024	46.40	46.70	45.20	45.92	45.68	481,717
May 23, 2024	45.98	47.76	45.02	46.00	45.76	762,794
May 22, 2024	45.24	46.18	45.14	45.74	45.50	618,295
May 21, 2024	46.66	47.34	45.00	45.18	44.95	882,027
May 20, 2024	46.12	47.84	45.62	46.58	46.34	875,384
May 17, 2024	45.30	46.44	45.30	46.12	45.88	701,151
May 16, 2024	45.50	46.00	44.80	45.20	44.97	881,280
May 15, 2024	45.22	46.26	45.00	45.40	45.17	674,712
May 14, 2024	45.46	45.70	44.58	45.24	45.01	856,439
May 13, 2024	45.40	46.40	44.30	45.04	44.81	1,361,646
May 10, 2024	45.32	46.30	45.32	45.40	45.17	4,379,737
May 9, 2024	51.55	53.05	50.15	50.35	50.09	1,159,451
May 8, 2024	53.00	54.80	51.50	51.60	51.33	2,006,246
May 7, 2024	62.75	62.75	54.65	54.80	54.52	5,893,597

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Verusaturk Girisim Sermayesi Yatirim Ortakligi A.S. (VERTU.IS)