Vera Konsept Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:VRGYO)
Turkey · Delayed Price · Currency is TRY 2.820
0.00 (0.00%)
At close: Dec 5, 2025
IST:VRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.82 | 2.87 | 2.81 | 2.82 | 2.82 | - | 16,464,580 |
| Dec 4, 2025 | 2.88 | 2.91 | 2.80 | 2.82 | 2.82 | -1.74% | 50,911,710 |
| Dec 3, 2025 | 2.83 | 2.93 | 2.78 | 2.87 | 2.87 | 0.70% | 34,611,420 |
| Dec 2, 2025 | 2.90 | 3.04 | 2.81 | 2.85 | 2.85 | 2.89% | 63,934,720 |
| Dec 1, 2025 | 2.70 | 2.80 | 2.69 | 2.77 | 2.77 | 2.97% | 18,412,570 |
| Nov 28, 2025 | 2.79 | 2.80 | 2.69 | 2.69 | 2.69 | -3.24% | 22,910,270 |
| Nov 27, 2025 | 2.80 | 2.85 | 2.78 | 2.78 | 2.78 | -1.42% | 12,059,570 |
| Nov 26, 2025 | 2.89 | 2.90 | 2.82 | 2.82 | 2.82 | -2.76% | 20,089,040 |
| Nov 25, 2025 | 3.01 | 3.02 | 2.90 | 2.90 | 2.90 | -2.36% | 26,756,840 |
| Nov 24, 2025 | 3.01 | 3.02 | 2.96 | 2.97 | 2.97 | -0.67% | 22,079,120 |
| Nov 21, 2025 | 2.96 | 3.01 | 2.96 | 2.99 | 2.99 | 0.34% | 14,094,850 |
| Nov 20, 2025 | 3.03 | 3.11 | 2.96 | 2.98 | 2.98 | -1.32% | 67,687,070 |
| Nov 19, 2025 | 3.06 | 3.10 | 3.02 | 3.02 | 3.02 | -0.66% | 28,380,450 |
| Nov 18, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.30% | 27,602,650 |
| Nov 17, 2025 | 3.02 | 3.13 | 3.02 | 3.08 | 3.08 | 2.67% | 34,694,480 |
| Nov 14, 2025 | 3.01 | 3.03 | 2.96 | 3.00 | 3.00 | 0.33% | 17,335,260 |
| Nov 13, 2025 | 3.02 | 3.05 | 2.98 | 2.99 | 2.99 | -0.66% | 25,160,930 |
| Nov 12, 2025 | 3.05 | 3.14 | 3.00 | 3.01 | 3.01 | -0.66% | 25,198,820 |
| Nov 11, 2025 | 3.14 | 3.14 | 2.96 | 3.03 | 3.03 | -2.88% | 34,630,600 |
| Nov 10, 2025 | 3.22 | 3.25 | 3.12 | 3.12 | 3.12 | -3.41% | 37,505,450 |
| Nov 7, 2025 | 3.37 | 3.37 | 3.20 | 3.23 | 3.23 | -4.44% | 49,615,920 |
| Nov 6, 2025 | 3.42 | 3.48 | 3.37 | 3.38 | 3.38 | -0.59% | 50,993,350 |
| Nov 5, 2025 | 3.54 | 3.56 | 3.38 | 3.40 | 3.40 | -3.68% | 43,091,910 |
| Nov 4, 2025 | 3.57 | 3.60 | 3.50 | 3.53 | 3.53 | -1.12% | 28,002,410 |
| Nov 3, 2025 | 3.56 | 3.66 | 3.50 | 3.57 | 3.57 | 1.13% | 45,432,340 |
| Oct 31, 2025 | 3.34 | 3.56 | 3.32 | 3.53 | 3.53 | 5.06% | 62,528,730 |
| Oct 30, 2025 | 3.29 | 3.42 | 3.28 | 3.36 | 3.36 | 2.75% | 38,147,420 |
| Oct 28, 2025 | 3.21 | 3.29 | 3.20 | 3.27 | 3.27 | 1.87% | 12,145,890 |
| Oct 27, 2025 | 3.32 | 3.34 | 3.21 | 3.21 | 3.21 | -1.83% | 26,058,040 |
| Oct 24, 2025 | 3.12 | 3.31 | 3.11 | 3.27 | 3.27 | 6.17% | 45,828,040 |
| Oct 23, 2025 | 3.16 | 3.21 | 3.08 | 3.08 | 3.08 | -1.60% | 31,435,620 |
| Oct 22, 2025 | 3.10 | 3.25 | 3.09 | 3.13 | 3.13 | 1.62% | 36,934,960 |
| Oct 21, 2025 | 3.03 | 3.15 | 2.98 | 3.08 | 3.08 | 1.99% | 30,841,060 |
| Oct 20, 2025 | 3.02 | 3.05 | 2.97 | 3.02 | 3.02 | 0.33% | 20,601,380 |
| Oct 17, 2025 | 3.03 | 3.06 | 2.90 | 3.01 | 3.01 | -0.66% | 32,486,510 |
| Oct 16, 2025 | 3.09 | 3.12 | 3.02 | 3.03 | 3.03 | -1.62% | 26,527,080 |
| Oct 15, 2025 | 3.04 | 3.11 | 3.02 | 3.08 | 3.08 | 1.32% | 26,824,300 |
| Oct 14, 2025 | 3.11 | 3.17 | 3.03 | 3.04 | 3.04 | -2.25% | 29,975,990 |
| Oct 13, 2025 | 3.20 | 3.21 | 3.10 | 3.11 | 3.11 | -3.42% | 31,051,560 |
| Oct 10, 2025 | 3.12 | 3.25 | 3.11 | 3.22 | 3.22 | 3.54% | 38,138,170 |
| Oct 9, 2025 | 3.12 | 3.18 | 3.11 | 3.11 | 3.11 | 0.32% | 23,507,890 |
| Oct 8, 2025 | 3.16 | 3.21 | 3.10 | 3.10 | 3.10 | -1.90% | 35,180,050 |
| 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 |