Vera Konsept Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:VRGYO)
Turkey · Delayed Price · Currency is TRY 3.120
-0.040 (-1.27%)
At close: Oct 8, 2025
IST:VRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.16 | 3.21 | 3.10 | 3.10 | 3.10 | -1.90% | 35,180,053 |
| Oct 7, 2025 | 3.17 | 3.21 | 3.11 | 3.16 | 3.16 | -0.32% | 24,363,290 |
| Oct 6, 2025 | 3.22 | 3.32 | 3.15 | 3.17 | 3.17 | -1.25% | 24,970,180 |
| Oct 3, 2025 | 3.26 | 3.31 | 3.19 | 3.21 | 3.21 | -0.62% | 28,792,280 |
| Oct 2, 2025 | 3.34 | 3.35 | 3.22 | 3.23 | 3.23 | -2.12% | 25,947,010 |
| Oct 1, 2025 | 3.26 | 3.35 | 3.19 | 3.30 | 3.30 | 1.23% | 32,896,680 |
| Sep 30, 2025 | 3.28 | 3.31 | 3.22 | 3.26 | 3.26 | -0.31% | 25,718,290 |
| Sep 29, 2025 | 3.33 | 3.36 | 3.27 | 3.27 | 3.27 | -1.80% | 22,647,910 |
| Sep 26, 2025 | 3.34 | 3.37 | 3.28 | 3.33 | 3.33 | -0.60% | 32,005,080 |
| Sep 25, 2025 | 3.41 | 3.45 | 3.32 | 3.35 | 3.35 | -1.47% | 28,853,970 |
| Sep 24, 2025 | 3.44 | 3.45 | 3.34 | 3.40 | 3.40 | -0.29% | 39,326,230 |
| Sep 23, 2025 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -4.21% | 33,930,420 |
| Sep 22, 2025 | 3.56 | 3.62 | 3.51 | 3.56 | 3.56 | 1.71% | 48,762,120 |
| Sep 19, 2025 | 3.56 | 3.63 | 3.42 | 3.50 | 3.50 | -1.69% | 44,299,240 |
| Sep 18, 2025 | 3.46 | 3.70 | 3.46 | 3.56 | 3.56 | 3.19% | 81,914,350 |
| Sep 17, 2025 | 3.52 | 3.60 | 3.44 | 3.45 | 3.45 | -1.99% | 43,440,200 |
| Sep 16, 2025 | 3.40 | 3.55 | 3.39 | 3.52 | 3.52 | 3.53% | 49,672,360 |
| Sep 15, 2025 | 3.17 | 3.47 | 3.13 | 3.40 | 3.40 | 7.59% | 61,987,860 |
| Sep 12, 2025 | 3.29 | 3.30 | 3.10 | 3.16 | 3.16 | -3.36% | 15,674,770 |
| Sep 11, 2025 | 3.43 | 3.48 | 3.26 | 3.27 | 3.27 | -4.66% | 17,407,720 |
| Sep 10, 2025 | 3.41 | 3.52 | 3.35 | 3.43 | 3.43 | 0.88% | 15,566,180 |
| Sep 9, 2025 | 3.34 | 3.50 | 3.31 | 3.40 | 3.40 | 1.80% | 15,917,850 |
| Sep 8, 2025 | 3.35 | 3.40 | 3.26 | 3.34 | 3.34 | -2.34% | 15,380,770 |
| Sep 5, 2025 | 3.44 | 3.57 | 3.42 | 3.42 | 3.42 | -1.44% | 18,463,450 |
| Sep 4, 2025 | 3.35 | 3.53 | 3.35 | 3.47 | 3.47 | 3.89% | 18,946,330 |
| Sep 3, 2025 | 3.40 | 3.41 | 3.25 | 3.34 | 3.34 | -1.76% | 18,497,160 |
| Sep 2, 2025 | 3.50 | 3.52 | 3.20 | 3.40 | 3.40 | -3.41% | 27,302,340 |
| Sep 1, 2025 | 3.47 | 3.58 | 3.42 | 3.52 | 3.52 | 1.15% | 19,174,480 |
| Aug 29, 2025 | 3.48 | 3.53 | 3.41 | 3.48 | 3.48 | -1.14% | 15,910,150 |
| Aug 28, 2025 | 3.48 | 3.60 | 3.33 | 3.52 | 3.52 | 1.15% | 23,972,630 |
| Aug 27, 2025 | 3.55 | 3.59 | 3.42 | 3.48 | 3.48 | -2.25% | 24,126,310 |
| Aug 26, 2025 | 3.68 | 3.68 | 3.53 | 3.56 | 3.56 | -3.78% | 38,103,040 |
| Aug 25, 2025 | 3.71 | 3.81 | 3.59 | 3.70 | 3.70 | 0.82% | 42,700,580 |
| Aug 22, 2025 | 3.41 | 3.67 | 3.35 | 3.67 | 3.67 | 7.31% | 50,448,600 |
| Aug 21, 2025 | 3.22 | 3.50 | 3.17 | 3.42 | 3.42 | 6.21% | 56,572,540 |
| Aug 20, 2025 | 3.23 | 3.31 | 3.13 | 3.22 | 3.22 | -0.92% | 35,162,650 |
| Aug 19, 2025 | 3.10 | 3.30 | 3.05 | 3.25 | 3.25 | 4.84% | 54,493,510 |
| Aug 18, 2025 | 3.05 | 3.14 | 2.96 | 3.10 | 3.10 | -0.32% | 52,151,780 |
| Aug 15, 2025 | 3.01 | 3.17 | 2.95 | 3.11 | 3.11 | 0.32% | 39,925,470 |
| Aug 14, 2025 | 2.94 | 3.20 | 2.94 | 3.10 | 3.10 | - | 66,663,510 |
| Aug 13, 2025 | 3.44 | 3.47 | 3.10 | 3.10 | 3.10 | -9.88% | 159,483,800 |
| Aug 12, 2025 | 3.75 | 3.75 | 3.44 | 3.44 | 3.44 | -9.95% | 109,925,700 |
| Aug 11, 2025 | 3.41 | 3.87 | 3.40 | 3.82 | 3.82 | 5.52% | 391,265,200 |
| Aug 8, 2025 | 4.42 | 4.42 | 3.62 | 3.62 | 3.62 | -9.95% | 273,782,400 |
| Aug 7, 2025 | 3.82 | 4.02 | 3.80 | 4.02 | 4.02 | 9.84% | 49,485,360 |
| Aug 6, 2025 | 3.55 | 3.78 | 3.50 | 3.66 | 3.66 | 6.40% | 133,268,700 |
| Aug 5, 2025 | 3.75 | 3.77 | 3.43 | 3.44 | 3.44 | -9.71% | 80,424,600 |
| Aug 4, 2025 | 3.81 | 3.88 | 3.77 | 3.81 | 3.81 | - | 52,400,590 |
| Aug 1, 2025 | 4.00 | 4.08 | 3.71 | 3.81 | 3.81 | -2.06% | 119,217,300 |
| Jul 31, 2025 | 3.61 | 3.89 | 3.50 | 3.89 | 3.89 | 9.89% | 117,403,200 |