Vera Konsept Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:VRGYO)
Turkey · Delayed Price · Currency is TRY 3.820
+0.200 (5.52%)
At close: Aug 11, 2025, 6:00 PM GMT+3
IST:VRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.75 | 3.75 | 3.44 | 3.44 | - | -9.95% | 109,925,725 |
| Aug 11, 2025 | 3.41 | 3.87 | 3.40 | 3.82 | - | 5.52% | 391,265,200 |
| Aug 8, 2025 | 4.42 | 4.42 | 3.62 | 3.62 | - | -9.95% | 273,782,400 |
| Aug 7, 2025 | 3.82 | 4.02 | 3.80 | 4.02 | - | 9.84% | 49,485,360 |
| Aug 6, 2025 | 3.55 | 3.78 | 3.50 | 3.66 | - | 6.40% | 133,268,700 |
| Aug 5, 2025 | 3.75 | 3.77 | 3.43 | 3.44 | - | -9.71% | 80,424,600 |
| Aug 4, 2025 | 3.81 | 3.88 | 3.77 | 3.81 | - | - | 52,400,590 |
| Aug 1, 2025 | 4.00 | 4.08 | 3.71 | 3.81 | - | -2.06% | 119,217,300 |
| Jul 31, 2025 | 3.61 | 3.89 | 3.50 | 3.89 | - | 9.89% | 117,403,200 |
| Jul 30, 2025 | 3.70 | 3.89 | 3.44 | 3.54 | - | -0.84% | 126,302,100 |
| Jul 29, 2025 | 3.37 | 3.57 | 3.36 | 3.57 | - | 9.85% | 36,064,650 |
| Jul 28, 2025 | 2.97 | 3.25 | 2.96 | 3.25 | - | 9.80% | 48,893,750 |
| Jul 25, 2025 | 3.07 | 3.08 | 2.96 | 2.96 | - | -3.90% | 38,342,420 |
| Jul 24, 2025 | 3.20 | 3.20 | 3.07 | 3.08 | - | -3.75% | 39,452,470 |
| Jul 23, 2025 | 3.30 | 3.33 | 3.12 | 3.20 | - | -3.03% | 85,969,300 |
| Jul 22, 2025 | 3.41 | 3.43 | 3.27 | 3.30 | - | -1.49% | 88,770,140 |
| Jul 21, 2025 | 3.17 | 3.46 | 3.17 | 3.35 | - | 6.35% | 82,998,380 |
| Jul 18, 2025 | 2.98 | 3.17 | 2.96 | 3.15 | - | 5.70% | 51,668,520 |
| Jul 17, 2025 | 2.85 | 3.01 | 2.85 | 2.98 | - | 5.30% | 57,987,170 |
| Jul 16, 2025 | 2.94 | 2.99 | 2.79 | 2.83 | - | -3.08% | 55,555,490 |
| Jul 14, 2025 | 2.72 | 2.98 | 2.69 | 2.92 | - | 7.75% | 95,260,070 |
| Jul 11, 2025 | 2.79 | 2.79 | 2.68 | 2.71 | - | -1.81% | 49,007,670 |
| Jul 10, 2025 | 2.69 | 2.81 | 2.68 | 2.76 | - | 2.99% | 42,437,370 |
| Jul 9, 2025 | 2.75 | 2.77 | 2.66 | 2.68 | - | -1.11% | 33,989,450 |
| Jul 8, 2025 | 2.86 | 2.91 | 2.71 | 2.71 | - | -4.24% | 50,320,510 |
| Jul 7, 2025 | 2.76 | 2.94 | 2.74 | 2.83 | - | 2.54% | 48,506,350 |
| Jul 4, 2025 | 2.77 | 2.79 | 2.71 | 2.76 | - | -0.36% | 15,859,570 |
| Jul 3, 2025 | 2.74 | 2.83 | 2.73 | 2.77 | - | 2.97% | 33,412,690 |
| Jul 2, 2025 | 2.73 | 2.80 | 2.64 | 2.69 | - | -1.47% | 32,384,920 |
| Jul 1, 2025 | 2.67 | 2.80 | 2.64 | 2.73 | - | 2.25% | 43,476,250 |
| Jun 30, 2025 | 2.58 | 2.73 | 2.58 | 2.67 | - | 3.89% | 36,772,230 |
| Jun 27, 2025 | 2.60 | 2.61 | 2.47 | 2.57 | - | 0.39% | 30,268,320 |
| Jun 26, 2025 | 2.56 | 2.71 | 2.55 | 2.56 | - | -0.78% | 41,289,290 |
| Jun 25, 2025 | 2.48 | 2.69 | 2.46 | 2.58 | - | 5.31% | 93,270,770 |
| Jun 24, 2025 | 2.39 | 2.47 | 2.38 | 2.45 | - | 5.60% | 18,884,520 |
| Jun 23, 2025 | 2.42 | 2.42 | 2.32 | 2.32 | - | -4.92% | 19,124,810 |
| Jun 20, 2025 | 2.40 | 2.46 | 2.38 | 2.44 | - | 2.09% | 23,148,430 |
| Jun 19, 2025 | 2.42 | 2.46 | 2.37 | 2.39 | - | -0.42% | 15,309,000 |
| Jun 18, 2025 | 2.51 | 2.52 | 2.38 | 2.40 | - | -4.00% | 22,325,500 |
| Jun 17, 2025 | 2.47 | 2.55 | 2.47 | 2.50 | - | 1.63% | 23,148,910 |
| Jun 16, 2025 | 2.48 | 2.54 | 2.40 | 2.46 | - | 0.41% | 30,798,060 |
| Jun 13, 2025 | 2.44 | 2.50 | 2.36 | 2.45 | - | -6.49% | 41,025,590 |
| Jun 12, 2025 | 2.55 | 2.65 | 2.52 | 2.62 | - | 1.16% | 39,731,330 |
| Jun 11, 2025 | 2.52 | 2.61 | 2.48 | 2.59 | - | 3.19% | 41,638,750 |
| Jun 10, 2025 | 2.42 | 2.64 | 2.41 | 2.51 | - | 4.58% | 128,741,500 |
| Jun 5, 2025 | 2.40 | 2.42 | 2.39 | 2.40 | - | - | 3,761,107 |
| Jun 4, 2025 | 2.34 | 2.42 | 2.34 | 2.40 | - | 3.00% | 17,889,580 |
| Jun 3, 2025 | 2.32 | 2.40 | 2.32 | 2.33 | - | 1.30% | 14,819,100 |
| Jun 2, 2025 | 2.30 | 2.44 | 2.24 | 2.30 | - | 0.44% | 23,919,300 |
| May 30, 2025 | 2.31 | 2.32 | 2.26 | 2.29 | - | -0.43% | 7,398,024 |