Vera Konsept Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:VRGYO)
Turkey · Delayed Price · Currency is TRY 1.730
+0.020 (1.17%)
Last updated: Aug 12, 2026, 2:56 PM GMT+3
IST:VRGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,569,940 |
| 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 |
| Jul 31, 2026 | 1.78 | 1.80 | 1.75 | 1.79 | 1.79 | 0.56% | 11,441,337 |
| Jul 30, 2026 | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -1.11% | 7,695,496 |
| Jul 29, 2026 | 1.86 | 1.87 | 1.80 | 1.80 | 1.80 | -3.23% | 7,723,587 |
| Jul 28, 2026 | 1.90 | 1.92 | 1.85 | 1.86 | 1.86 | -2.11% | 9,067,246 |
| Jul 27, 2026 | 1.95 | 1.96 | 1.90 | 1.90 | 1.90 | -1.55% | 8,456,934 |
| Jul 24, 2026 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | - | 11,213,138 |
| Jul 23, 2026 | 1.95 | 1.98 | 1.93 | 1.93 | 1.93 | -0.52% | 14,236,152 |
| Jul 22, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | - | 15,335,015 |
| Jul 21, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | - | 6,314,788 |
| Jul 20, 2026 | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | -0.51% | 14,998,234 |
| Jul 17, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 7,374,741 |
| Jul 16, 2026 | 1.93 | 2.01 | 1.93 | 2.00 | 2.00 | 3.09% | 12,007,889 |
| Jul 14, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 11,288,037 |
| Jul 13, 2026 | 1.97 | 1.99 | 1.93 | 1.93 | 1.93 | -2.03% | 13,690,178 |
| Jul 10, 2026 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | - | 9,757,888 |
| Jul 9, 2026 | 2.00 | 2.01 | 1.96 | 1.97 | 1.97 | -0.51% | 9,173,125 |
| Jul 8, 2026 | 2.04 | 2.05 | 1.95 | 1.98 | 1.98 | -2.94% | 17,260,230 |
| Jul 7, 2026 | 2.07 | 2.14 | 2.03 | 2.04 | 2.04 | -1.45% | 38,894,270 |
| Jul 6, 2026 | 2.08 | 2.16 | 2.07 | 2.07 | 2.07 | -0.48% | 26,772,289 |
| Jul 3, 2026 | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | 0.97% | 8,157,360 |
| Jul 2, 2026 | 2.09 | 2.10 | 2.06 | 2.06 | 2.06 | -1.44% | 11,717,012 |
| Jul 1, 2026 | 2.09 | 2.12 | 2.07 | 2.09 | 2.09 | 0.48% | 10,938,548 |
| Jun 30, 2026 | 2.08 | 2.14 | 2.06 | 2.08 | 2.08 | 0.48% | 14,745,998 |
| Jun 29, 2026 | 2.11 | 2.13 | 2.06 | 2.07 | 2.07 | -1.90% | 16,157,507 |
| Jun 26, 2026 | 2.11 | 2.13 | 2.09 | 2.11 | 2.11 | 0.48% | 12,697,399 |
| Jun 25, 2026 | 2.13 | 2.15 | 2.09 | 2.10 | 2.10 | -0.94% | 12,634,471 |
| Jun 24, 2026 | 2.16 | 2.17 | 2.09 | 2.12 | 2.12 | -1.40% | 17,089,861 |
| Jun 23, 2026 | 2.14 | 2.20 | 2.11 | 2.15 | 2.15 | 0.47% | 31,332,511 |
| Jun 22, 2026 | 2.13 | 2.17 | 2.13 | 2.14 | 2.14 | 0.94% | 15,891,170 |
| Jun 19, 2026 | 2.13 | 2.15 | 2.11 | 2.12 | 2.12 | -0.93% | 13,037,550 |
| Jun 18, 2026 | 2.12 | 2.16 | 2.10 | 2.14 | 2.14 | 1.42% | 24,019,110 |
| Jun 17, 2026 | 2.14 | 2.15 | 2.11 | 2.11 | 2.11 | -0.94% | 13,165,440 |
| Jun 16, 2026 | 2.17 | 2.21 | 2.13 | 2.13 | 2.13 | -1.84% | 20,049,654 |
| Jun 15, 2026 | 2.08 | 2.21 | 2.08 | 2.17 | 2.17 | 5.85% | 53,601,985 |
| Jun 12, 2026 | 2.08 | 2.09 | 2.04 | 2.05 | 2.05 | - | 37,430,400 |
| Jun 11, 2026 | 2.12 | 2.14 | 2.05 | 2.05 | 2.05 | -2.38% | 33,145,429 |
| Jun 10, 2026 | 2.18 | 2.19 | 2.09 | 2.10 | 2.10 | -3.67% | 32,982,381 |
| Jun 9, 2026 | 2.28 | 2.35 | 2.17 | 2.18 | 2.18 | -3.54% | 64,161,093 |
| Jun 8, 2026 | 2.16 | 2.29 | 2.11 | 2.26 | 2.26 | 4.15% | 54,755,246 |
| Jun 5, 2026 | 2.21 | 2.22 | 2.16 | 2.17 | 2.17 | -1.81% | 24,266,265 |
| Jun 4, 2026 | 2.20 | 2.24 | 2.16 | 2.21 | 2.21 | 0.45% | 14,943,290 |
| Jun 3, 2026 | 2.27 | 2.27 | 2.20 | 2.20 | 2.20 | -3.08% | 21,491,850 |