Vera Konsept Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:VRGYO)
Turkey · Delayed Price · Currency is TRY 3.240
-0.140 (-4.14%)
Last updated: Nov 7, 2025, 3:50 PM GMT+3
IST:VRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |