Vera Konsept Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:VRGYO)
Turkey · Delayed Price · Currency is TRY 1.330
+0.030 (2.31%)
At close: Oct 9, 2026
IST:VRGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 2.31% | 12,977,942 |
| Oct 8, 2026 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | - | 11,802,449 |
| Oct 7, 2026 | 1.43 | 1.45 | 1.29 | 1.30 | 1.30 | -5.80% | 24,656,068 |
| Oct 6, 2026 | 1.27 | 1.38 | 1.26 | 1.38 | 1.38 | 9.52% | 17,810,927 |
| Oct 5, 2026 | 1.28 | 1.34 | 1.26 | 1.26 | 1.26 | -2.33% | 11,965,864 |
| Oct 2, 2026 | 1.29 | 1.34 | 1.27 | 1.29 | 1.29 | - | 15,375,411 |
| Oct 1, 2026 | 1.24 | 1.36 | 1.24 | 1.29 | 1.29 | -5.15% | 45,830,304 |
| Sep 30, 2026 | 1.55 | 1.56 | 1.36 | 1.36 | 1.36 | -9.93% | 27,333,061 |
| Sep 29, 2026 | 1.47 | 1.51 | 1.40 | 1.51 | 1.51 | 9.42% | 35,005,470 |
| Sep 28, 2026 | 1.27 | 1.38 | 1.24 | 1.38 | 1.38 | 9.52% | 41,860,419 |
| Sep 25, 2026 | 1.14 | 1.26 | 1.14 | 1.26 | 1.26 | 9.57% | 31,541,603 |
| Sep 24, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 11,636,808 |
| Sep 23, 2026 | 1.09 | 1.24 | 1.09 | 1.20 | 1.20 | 1.69% | 45,774,904 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -9.92% | 3,338,194 |
| Sep 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -9.66% | 3,861,846 |
| Sep 18, 2026 | 1.51 | 1.51 | 1.44 | 1.45 | 1.45 | -4.61% | 15,463,480 |
| Sep 17, 2026 | 1.65 | 1.65 | 1.51 | 1.52 | 1.52 | -5.00% | 18,990,501 |
| Sep 16, 2026 | 1.70 | 1.71 | 1.58 | 1.60 | 1.60 | -5.88% | 13,327,231 |
| Sep 15, 2026 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | -1.73% | 8,538,771 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -3.89% | 10,641,892 |
| Sep 11, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -2.17% | 12,521,746 |
| Sep 10, 2026 | 1.80 | 1.88 | 1.77 | 1.84 | 1.84 | 2.22% | 36,437,831 |
| Sep 9, 2026 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | - | 13,635,651 |
| Sep 8, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 7,835,950 |
| Sep 7, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 5,723,630 |
| Sep 4, 2026 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -0.56% | 5,908,814 |
| Sep 3, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -1.67% | 8,073,980 |
| Sep 2, 2026 | 1.81 | 1.82 | 1.77 | 1.80 | 1.80 | -1.10% | 5,986,622 |
| Sep 1, 2026 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 1.68% | 11,563,856 |
| Aug 31, 2026 | 1.84 | 1.85 | 1.78 | 1.79 | 1.79 | -2.72% | 14,004,236 |
| Aug 28, 2026 | 1.79 | 1.85 | 1.78 | 1.84 | 1.84 | 2.79% | 13,613,889 |
| Aug 27, 2026 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 5,778,139 |
| Aug 26, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | - | 4,909,329 |
| Aug 25, 2026 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | 1.69% | 15,349,786 |
| Aug 24, 2026 | 1.79 | 1.82 | 1.77 | 1.77 | 1.77 | -0.56% | 8,565,247 |
| Aug 21, 2026 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | -0.56% | 21,968,672 |
| Aug 20, 2026 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 1.13% | 8,536,674 |
| Aug 19, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 7,632,443 |
| Aug 18, 2026 | 1.78 | 1.81 | 1.76 | 1.76 | 1.76 | -1.68% | 22,205,123 |
| Aug 17, 2026 | 1.76 | 1.80 | 1.73 | 1.79 | 1.79 | 1.70% | 11,385,761 |
| Aug 14, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 6,396,875 |
| Aug 13, 2026 | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | - | 15,516,118 |
| Aug 12, 2026 | 1.72 | 1.77 | 1.70 | 1.74 | 1.74 | 1.75% | 15,339,382 |
| Aug 11, 2026 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | - | 5,415,860 |
| Aug 10, 2026 | 1.75 | 1.78 | 1.71 | 1.71 | 1.71 | -2.29% | 17,621,906 |
| Aug 7, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.57% | 13,569,941 |
| Aug 6, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 7,466,992 |
| Aug 5, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 9,706,966 |
| Aug 4, 2026 | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | 0.57% | 17,117,719 |
| Aug 3, 2026 | 1.80 | 1.81 | 1.73 | 1.75 | 1.75 | -2.23% | 12,273,541 |