Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

Verusa Holding A.S. (VERUS.IS)

Compare
237.00
0.00
(0.00%)
At close: April 4 at 6:09:48 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025237.00242.30236.30237.00237.0091,195
Apr 3, 2025245.20248.90237.00237.00237.00131,304
Apr 2, 2025260.00269.00245.00245.00245.00107,803
Mar 28, 2025250.00263.50243.30260.00260.00207,620
Mar 27, 2025260.00260.00240.00250.00250.00307,873
Mar 26, 2025217.00238.90213.90238.90238.90201,069
Mar 25, 2025210.20218.90200.00217.20217.20126,261
Mar 24, 2025212.50217.40201.90208.70208.70100,227
Mar 21, 2025219.40227.10209.00213.60213.60260,352
Mar 20, 2025216.90224.90211.30213.30213.30116,126
Mar 19, 2025225.00225.00210.00216.90216.90140,558
Mar 18, 2025238.00238.00228.10231.50231.5094,503
Mar 17, 2025229.00239.50229.00237.30237.30156,620
Mar 14, 2025231.50232.40228.00228.10228.1056,609
Mar 13, 2025226.90230.20226.90229.00229.0083,605
Mar 12, 2025229.90232.60224.40226.40226.4068,389
Mar 11, 2025231.70231.70224.60228.10228.1045,543
Mar 10, 2025229.50234.30229.50231.70231.7059,341
Mar 7, 2025225.80232.60223.80229.50229.50105,336
Mar 6, 2025226.80228.10221.90225.30225.3087,436
Mar 5, 2025225.50232.40224.00226.80226.8071,537
Mar 4, 2025231.70231.70225.30225.50225.5069,486
Mar 3, 2025238.00239.70231.50231.70231.7069,728
Feb 28, 2025241.50241.50231.10238.00238.0094,440
Feb 27, 2025239.00249.90237.10240.30240.3088,363
Feb 26, 2025244.60244.80233.00239.50239.50125,247
Feb 25, 2025245.00262.50243.00244.70244.70304,346
Feb 24, 2025257.75260.75245.00245.00245.00128,434
Feb 21, 2025271.00276.75255.50255.75255.75218,154
Feb 20, 2025267.25293.75260.00268.00268.00466,068
Feb 19, 2025248.00271.25246.80267.25267.25263,955
Feb 18, 2025248.00251.50244.00246.80246.8072,290
Feb 17, 2025269.50275.00247.40248.00248.00301,644
Feb 14, 2025234.10257.50233.40257.50257.50146,460
Feb 13, 2025235.50239.90229.10234.10234.1066,646
Feb 12, 2025250.75251.00235.50235.50235.5075,888
Feb 11, 2025256.75257.75248.60249.50249.5050,880
Feb 10, 2025250.25258.00246.60257.00257.0057,841
Feb 7, 2025247.00249.50242.10249.00249.00103,913
Feb 6, 2025263.50271.00244.00245.70245.70249,098
Feb 5, 2025231.00250.25224.00250.25250.25157,123
Feb 4, 2025223.10228.20222.00227.70227.7044,495
Feb 3, 2025234.80241.40221.50223.90223.9083,321
Jan 31, 2025235.50248.00235.50235.80235.80111,141
Jan 30, 2025233.00240.50231.00235.00235.0063,454
Jan 29, 2025251.50252.00230.50233.20233.20119,760
Jan 28, 2025257.00257.25247.20251.00251.0058,040
Jan 27, 2025275.00275.00249.30257.00257.0053,336
Jan 24, 2025263.00267.50259.50266.00266.0029,123
Jan 23, 2025266.75267.75260.25263.00263.0031,601
Jan 22, 2025267.00270.50264.50265.00265.0021,095
Jan 21, 2025271.00274.75257.50267.00267.0032,830
Jan 20, 2025268.25273.75267.75271.25271.2520,102
Jan 17, 2025262.50272.25262.50271.25271.2529,775
Jan 16, 2025268.00268.00262.00265.00265.0019,852
Jan 15, 2025262.50271.00260.00267.00267.0056,655
Jan 14, 2025266.00281.00261.75263.00263.0049,127
Jan 13, 2025266.00270.50262.50266.00266.0061,692
Jan 10, 2025267.75268.50262.25268.50268.5028,085
Jan 9, 2025265.50268.25263.00265.50265.5021,310
Jan 8, 2025273.50273.50265.75265.75265.7525,233
Jan 7, 2025281.00284.50272.25273.50273.5033,651
Jan 6, 2025285.50286.50274.75281.00281.0048,591
Jan 3, 2025283.25289.00279.50285.00285.0045,310
Jan 2, 2025299.00303.50276.50283.00283.0096,993
Dec 31, 2024267.00293.00265.50293.00293.00146,213
Dec 30, 2024260.25268.00256.00267.50267.5048,517
Dec 27, 2024267.00268.50258.25260.25260.2545,088
Dec 26, 2024257.75270.75257.50267.00267.0068,269
Dec 25, 2024264.25264.25255.50257.50257.5046,917
Dec 24, 2024253.00270.75249.50260.25260.25115,608
Dec 23, 2024249.40253.50244.70249.50249.5057,135
Dec 20, 2024250.25252.00247.60249.00249.0052,434
Dec 19, 2024249.50262.75245.60250.25250.25131,888
Dec 18, 2024247.40251.25242.50249.50249.50112,800
Dec 17, 2024265.00265.00241.50247.40247.40241,705
Dec 16, 2024266.00271.00263.50266.50266.5068,346
Dec 13, 2024281.25282.00268.25268.25268.25126,428
Dec 12, 2024280.00285.00278.50281.50281.5067,164
Dec 11, 2024283.00284.25275.00278.75278.7551,347
Dec 10, 2024278.75286.25275.75281.00281.00126,996
Dec 9, 2024275.00279.00273.50277.00277.0036,035
Dec 6, 2024273.75277.50272.75275.00275.0059,571
Dec 5, 2024275.00276.00272.00273.50273.5049,025
Dec 4, 2024278.75281.25272.00274.50274.5065,080
Dec 3, 2024278.00280.75275.00278.75278.7586,539
Dec 2, 2024278.75283.25276.25278.00278.0077,869
Nov 29, 2024287.00289.75277.50280.25280.25119,088
Nov 28, 2024300.00311.75287.00287.00287.00545,573
Nov 27, 2024274.50291.50274.00291.50291.50225,604
Nov 26, 2024265.00265.50261.50265.00265.0032,978
Nov 25, 2024264.25266.75262.25264.50264.5035,589
Nov 22, 2024264.00265.25260.25264.25264.2530,840
Nov 21, 2024260.00264.50259.50263.00263.0033,562
Nov 20, 2024 0.25 Dividend
Nov 20, 2024267.75268.75259.00259.50259.5084,640
Nov 19, 2024270.00274.00264.25267.00266.7546,914
Nov 18, 2024267.00275.25263.75270.25270.0043,660
Nov 15, 2024260.50271.75257.75266.00265.75102,155
Nov 14, 2024267.50267.75259.75260.00259.7662,138
Nov 13, 2024268.75271.00264.25264.25264.0048,595
Nov 12, 2024278.25279.25269.00269.00268.7551,239
Nov 11, 2024275.00281.75275.00278.25277.9943,987
Nov 8, 2024273.50277.00272.75275.75275.4925,463
Nov 7, 2024274.00276.50271.50273.75273.4911,689
Nov 6, 2024270.50274.50270.00273.50273.2429,813
Nov 5, 2024273.25274.00268.25270.00269.7517,728
Nov 4, 2024280.50280.50271.00272.50272.2431,825
Nov 1, 2024287.50287.50280.50281.00280.7424,273
Oct 31, 2024283.75287.25276.75285.50285.2381,764
Oct 30, 2024284.00287.00281.75283.75283.4826,392
Oct 28, 2024279.75284.75278.75283.00282.749,512
Oct 25, 2024279.75281.00276.00280.00279.7424,354
Oct 24, 2024272.50277.75272.25277.00276.7436,407
Oct 23, 2024281.50281.50272.50272.50272.2451,437
Oct 22, 2024287.25287.25279.00280.50280.2452,894
Oct 21, 2024292.00293.00285.00285.00284.7341,716
Oct 18, 2024292.00299.50288.50293.00292.7335,564
Oct 17, 2024292.00298.75287.00292.00291.7350,422
Oct 16, 2024286.75296.00285.25291.00290.7331,323
Oct 15, 2024282.25287.25281.00287.00286.7325,057
Oct 14, 2024290.25290.25281.25281.75281.4950,203
Oct 11, 2024298.00300.75291.00291.00290.7328,450
Oct 10, 2024291.00299.75290.00299.75299.4739,661
Oct 9, 2024292.50295.00290.00291.00290.7330,462
Oct 8, 2024298.50298.50289.50292.50292.2330,415
Oct 7, 2024298.00299.50290.25290.25289.9849,172
Oct 4, 2024293.00298.00290.00298.00297.7232,532
Oct 3, 2024300.00304.00290.50293.50293.2365,996
Oct 2, 2024303.75305.50298.75300.00299.7255,624
Oct 1, 2024309.00313.50300.00303.25302.97259,294
Sep 30, 2024309.75314.00305.75309.75309.4691,418
Sep 27, 2024307.00314.25303.50310.25309.96166,201
Sep 26, 2024303.50307.50301.00305.00304.7156,160
Sep 25, 2024302.50306.00301.25306.00305.7145,537
Sep 24, 2024303.00306.50300.75301.75301.4765,032
Sep 23, 2024308.00309.50302.75302.75302.4762,292
Sep 20, 2024311.00314.00305.00305.00304.71126,248
Sep 19, 2024306.50311.25306.25311.00310.71133,258
Sep 18, 2024310.00314.75301.00306.25305.96203,168
Sep 17, 2024305.00311.00302.00305.25304.9699,538
Sep 16, 2024318.75318.75304.25304.25303.97125,554
Sep 13, 2024301.00316.50298.50313.00312.71159,407
Sep 12, 2024315.00316.75299.50301.00300.72203,932
Sep 11, 2024324.25325.75312.50314.00313.71184,660
Sep 10, 2024333.00345.75323.50324.25323.95150,490
Sep 9, 2024341.00344.50331.50333.00332.69140,717
Sep 6, 2024354.25359.25338.25341.75341.43122,310
Sep 5, 2024369.00408.75352.50353.00352.67209,393
Sep 4, 2024361.50371.75355.00371.75371.4098,896
Sep 3, 2024359.75363.50359.75363.00362.66112,600
Sep 2, 2024354.00359.25351.00358.50358.16196,202
Aug 29, 2024342.00354.00331.25354.00353.67206,237
Aug 28, 2024319.00350.75319.00342.00341.68467,540
Aug 27, 2024309.25319.00308.25319.00318.70217,795
Aug 26, 2024302.00311.50302.00310.75310.46189,085
Aug 23, 2024306.00306.75300.50301.50301.2247,179
Aug 22, 2024296.25307.75296.25304.00303.7250,164
Aug 21, 2024309.00311.00297.25299.00298.72123,089
Aug 20, 2024310.00310.00304.75309.00308.7169,539
Aug 19, 2024315.00316.75309.50309.50309.2176,835
Aug 16, 2024309.00316.00307.50313.00312.71127,859
Aug 15, 2024301.25307.75297.75307.25306.9691,457
Aug 14, 2024298.00301.50295.75301.25300.9779,146
Aug 13, 2024295.50298.50291.50298.00297.7280,477
Aug 12, 2024297.75300.75294.75295.50295.2247,895
Aug 9, 2024300.75306.50297.25297.25296.97139,067
Aug 8, 2024294.25301.25292.75301.00300.7275,341
Aug 7, 2024293.25299.00290.75296.00295.7278,244
Aug 6, 2024298.00304.25291.25292.50292.2387,685
Aug 5, 2024306.00309.50290.00295.25294.97166,419
Aug 2, 2024315.50318.50311.25316.00315.7067,121
Aug 1, 2024311.50316.25307.75316.25315.9584,688
Jul 31, 2024319.50319.50308.50310.25309.96208,970
Jul 30, 2024315.50323.25309.75319.50319.20116,818
Jul 29, 2024316.00324.50308.50309.75309.46179,873
Jul 26, 2024313.75317.75313.75316.00315.7062,483
Jul 25, 2024313.00316.00309.00315.00314.7192,548
Jul 24, 2024312.00318.00307.50313.00312.71172,413
Jul 23, 2024308.25311.50303.75311.25310.96148,074
Jul 22, 2024301.75309.00297.25304.00303.72115,449
Jul 19, 2024304.00305.75299.50303.00302.7293,136
Jul 18, 2024301.00302.75297.00301.75301.4787,576
Jul 17, 2024296.25302.50294.25301.00300.7292,926
Jul 16, 2024290.50299.25288.50296.25295.97115,460
Jul 12, 2024301.00303.75290.00290.25289.9886,090
Jul 11, 2024302.75307.50298.25301.00300.7273,791
Jul 10, 2024296.00306.25293.25302.75302.47112,736
Jul 9, 2024300.25305.25294.00297.50297.2290,092
Jul 8, 2024289.25303.00289.25300.25299.97102,446
Jul 5, 2024290.50296.25285.00292.75292.4882,484
Jul 4, 2024295.75297.75288.75290.50290.2382,519
Jul 3, 2024299.50305.00294.50296.25295.9777,393
Jul 2, 2024291.75303.00290.50301.50301.22103,635
Jul 1, 2024299.25299.25284.00292.00291.73226,332
Jun 28, 2024306.00312.75299.50299.50299.2288,875
Jun 27, 2024305.00321.25299.50305.50305.21143,623
Jun 26, 2024283.00306.00282.00304.75304.46174,983
Jun 25, 2024295.25297.25275.00284.00283.73206,026
Jun 24, 2024295.00298.00288.00295.25294.9785,388
Jun 21, 2024289.00296.75286.00295.00294.7287,142
Jun 20, 2024265.75289.75265.00289.75289.48186,706
Jun 14, 2024265.50269.25259.75263.50263.2537,798
Jun 13, 2024258.75268.00258.75265.25265.0028,114
Jun 12, 2024266.50268.25257.75258.75258.5151,723
Jun 11, 2024263.00271.00261.00264.75264.5055,813
Jun 10, 2024275.75276.00262.75264.00263.7584,219
Jun 7, 2024275.50279.25271.00276.00275.7488,479
Jun 6, 2024277.00285.00271.00275.00274.7496,495
Jun 5, 2024265.75278.25262.25276.75276.49107,069
Jun 4, 2024264.00269.50262.75266.00265.7548,815
Jun 3, 2024258.00271.00256.50262.25262.0089,472
May 31, 2024262.00262.00254.00258.00257.7649,482
May 30, 2024250.50255.75249.50254.00253.76201,514
May 29, 2024252.50257.25251.50252.00251.7649,129
May 28, 2024263.75264.25251.25252.50252.26120,077
May 27, 2024272.50275.75262.00262.00261.7568,918
May 24, 2024269.00278.25268.00272.00271.7576,641
May 23, 2024269.75277.50265.75269.00268.7599,640
May 22, 2024265.00271.75259.25268.25268.00132,058
May 21, 2024261.75274.25259.50261.00260.76145,926
May 20, 2024256.75265.00256.00260.75260.5171,994
May 17, 2024254.00262.25252.75258.50258.2680,951
May 16, 2024262.75265.25250.00254.00253.7679,518
May 15, 2024256.25271.50255.25262.25262.0097,595
May 14, 2024249.90257.25249.40256.50256.2654,496
May 13, 2024255.25257.00249.50250.00249.7761,075
May 10, 2024256.00262.50252.50254.50254.26130,315
May 9, 2024258.00269.75258.00263.25263.00117,548
May 8, 2024266.25268.50259.50262.50262.2559,326
May 7, 2024266.25276.50265.00266.25266.0098,185
May 6, 2024266.00274.50266.00266.25266.00105,800
May 3, 2024272.50275.50263.75266.00265.7573,681
May 2, 2024285.75290.00271.75272.50272.24114,409
Apr 30, 2024276.50287.25274.00285.75285.48119,417
Apr 29, 2024267.25284.75263.00276.25275.99132,233
Apr 26, 2024263.00269.50258.50267.50267.2573,280
Apr 25, 2024265.25274.25262.25262.25262.0057,252
Apr 24, 2024272.25273.75263.00271.00270.7569,067
Apr 22, 2024283.50292.00271.50271.50271.25144,977
Apr 19, 2024295.50310.00282.25283.50283.23311,108
Apr 18, 2024263.25289.50262.00289.50289.2382,579
Apr 17, 2024263.75268.25257.00263.25263.0081,047
Apr 16, 2024251.00268.50247.60263.75263.50100,440
Apr 15, 2024246.00272.50240.00251.50251.2683,831
Apr 8, 2024239.30246.90239.30243.30243.0750,633
Apr 5, 2024235.40239.10234.50239.00238.7841,388
Apr 4, 2024237.40237.90230.00232.20231.9839,807