Turker Vangolu Enerji Yatirim Anonim Sirketi (IST:VEYAS)
Turkey · Delayed Price · Currency is TRY 56.00
-3.05 (-5.17%)
Nov 10, 2026, 6:09 PM GMT+3
IST:VEYAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 61.00 | 61.00 | 55.55 | 56.00 | 56.00 | -5.17% | 601,925 |
| Nov 9, 2026 | 58.45 | 61.10 | 57.45 | 59.05 | 59.05 | 4.24% | 925,050 |
| Nov 6, 2026 | 55.35 | 56.65 | 52.60 | 56.65 | 56.65 | 2.07% | 418,866 |
| Nov 5, 2026 | 55.00 | 57.70 | 55.00 | 55.50 | 55.50 | 1.93% | 353,870 |
| Nov 4, 2026 | 51.80 | 55.20 | 51.70 | 54.45 | 54.45 | 7.08% | 462,514 |
| Nov 3, 2026 | 48.48 | 52.00 | 47.50 | 50.85 | 50.85 | 4.54% | 682,108 |
| Nov 2, 2026 | 49.54 | 49.54 | 44.70 | 48.64 | 48.64 | -1.82% | 747,136 |
| Oct 30, 2026 | 52.00 | 52.30 | 49.40 | 49.54 | 49.54 | -5.64% | 375,279 |
| Oct 28, 2026 | 53.05 | 53.25 | 51.80 | 52.50 | 52.50 | -1.22% | 205,800 |
| Oct 27, 2026 | 56.10 | 56.10 | 52.00 | 53.15 | 53.15 | -5.26% | 647,148 |
| Oct 26, 2026 | 54.80 | 57.00 | 54.80 | 56.10 | 56.10 | 2.47% | 468,199 |
| Oct 23, 2026 | 57.95 | 58.05 | 53.00 | 54.75 | 54.75 | -5.60% | 935,737 |
| Oct 22, 2026 | 58.40 | 62.00 | 57.00 | 58.00 | 58.00 | -0.85% | 996,875 |
| Oct 21, 2026 | 61.45 | 61.70 | 57.30 | 58.50 | 58.50 | -4.10% | 387,525 |
| Oct 20, 2026 | 60.20 | 61.55 | 59.00 | 61.00 | 61.00 | 1.41% | 450,113 |
| Oct 19, 2026 | 64.60 | 65.65 | 60.00 | 60.15 | 60.15 | -7.46% | 640,661 |
| Oct 16, 2026 | 68.50 | 68.80 | 63.50 | 65.00 | 65.00 | -6.41% | 889,386 |
| Oct 15, 2026 | 70.80 | 70.80 | 67.40 | 69.45 | 69.45 | -0.36% | 640,671 |
| Oct 14, 2026 | 73.00 | 73.00 | 69.60 | 69.70 | 69.70 | -3.40% | 509,395 |
| Oct 13, 2026 | 74.00 | 74.95 | 71.50 | 72.15 | 72.15 | -2.24% | 673,654 |
| Oct 12, 2026 | 79.30 | 81.70 | 73.80 | 73.80 | 73.80 | -6.94% | 1,063,288 |
| Oct 9, 2026 | 77.30 | 80.90 | 77.30 | 79.30 | 79.30 | 2.72% | 935,931 |
| Oct 8, 2026 | 75.20 | 78.10 | 73.70 | 77.20 | 77.20 | 2.93% | 984,892 |
| Oct 7, 2026 | 81.00 | 81.95 | 74.50 | 75.00 | 75.00 | -6.77% | 1,347,194 |
| Oct 6, 2026 | 76.85 | 82.70 | 75.10 | 80.45 | 80.45 | 6.20% | 2,241,794 |
| Oct 5, 2026 | 76.80 | 79.35 | 75.10 | 75.75 | 75.75 | -1.37% | 799,177 |
| Oct 2, 2026 | 77.45 | 80.60 | 75.35 | 76.80 | 76.80 | -0.78% | 1,311,789 |
| Oct 1, 2026 | 72.55 | 78.00 | 71.10 | 77.40 | 77.40 | 8.94% | 1,241,221 |
| Sep 30, 2026 | 74.10 | 74.35 | 70.50 | 71.05 | 71.05 | -4.44% | 947,804 |
| Sep 29, 2026 | 79.55 | 79.55 | 71.80 | 74.35 | 74.35 | -6.54% | 1,794,952 |
| Sep 28, 2026 | 86.20 | 94.90 | 79.55 | 79.55 | 79.55 | -9.96% | 2,267,311 |
| Sep 25, 2026 | 84.55 | 88.50 | 84.50 | 88.35 | 88.35 | 4.12% | 1,208,244 |
| Sep 24, 2026 | 86.70 | 89.20 | 82.70 | 84.85 | 84.85 | -2.13% | 2,152,818 |
| Sep 23, 2026 | 87.20 | 90.30 | 83.00 | 86.70 | 86.70 | -0.34% | 2,407,294 |
| Sep 22, 2026 | 83.70 | 92.95 | 83.70 | 87.00 | 87.00 | 2.35% | 2,372,013 |
| Sep 21, 2026 | 85.00 | 86.25 | 80.80 | 85.00 | 85.00 | -2.35% | 2,217,424 |
| Sep 18, 2026 | 88.70 | 90.55 | 82.50 | 87.05 | 87.05 | -3.87% | 2,966,815 |
| Sep 17, 2026 | 89.05 | 93.70 | 87.45 | 90.55 | 90.55 | -6.79% | 5,795,452 |
| Sep 16, 2026 | 104.10 | 104.20 | 97.15 | 97.15 | 97.15 | -9.96% | 2,281,996 |
| Sep 15, 2026 | 121.00 | 121.50 | 107.90 | 107.90 | 107.90 | -9.93% | 4,218,256 |
| Sep 14, 2026 | 127.00 | 127.80 | 118.80 | 119.80 | 119.80 | -5.67% | 2,512,302 |
| Sep 11, 2026 | 127.60 | 132.20 | 124.70 | 127.00 | 127.00 | -0.47% | 3,779,152 |
| Sep 10, 2026 | 131.80 | 135.50 | 126.40 | 127.60 | 127.60 | -3.48% | 3,013,469 |
| Sep 9, 2026 | 132.00 | 142.00 | 127.00 | 132.20 | 132.20 | 0.15% | 8,060,992 |
| Sep 8, 2026 | 120.00 | 132.00 | 117.20 | 132.00 | 132.00 | 10.00% | 3,485,207 |
| Sep 7, 2026 | 113.30 | 124.50 | 113.00 | 120.00 | 120.00 | 5.26% | 4,750,410 |
| Sep 4, 2026 | 115.10 | 118.30 | 110.90 | 114.00 | 114.00 | -6.86% | 6,976,975 |
| Sep 3, 2026 | 135.80 | 136.70 | 122.40 | 122.40 | 122.40 | -10.00% | 3,505,771 |
| Sep 2, 2026 | 136.50 | 141.20 | 134.30 | 136.00 | 136.00 | -0.22% | 13,242,103 |
| Sep 1, 2026 | 136.10 | 139.00 | 134.00 | 136.30 | 136.30 | 0.22% | 3,353,313 |