Vera Konsept Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:VRGYO)
Turkey · Delayed Price · Currency is TRY 1.000
+0.020 (2.04%)
At close: Nov 13, 2026
IST:VRGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.97 | 1.07 | 0.97 | 1.00 | 1.00 | 2.04% | 30,915,736 |
| Nov 12, 2026 | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | 2.08% | 11,843,307 |
| Nov 11, 2026 | 0.98 | 1.01 | 0.95 | 0.96 | 0.96 | -2.04% | 13,145,408 |
| Nov 10, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 10,161,669 |
| Nov 9, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 2.04% | 7,417,428 |
| Nov 6, 2026 | 0.99 | 1.00 | 0.95 | 0.98 | 0.98 | -1.01% | 7,485,636 |
| Nov 5, 2026 | 0.98 | 1.02 | 0.95 | 0.99 | 0.99 | 4.21% | 12,804,346 |
| Nov 4, 2026 | 0.92 | 0.98 | 0.91 | 0.95 | 0.95 | 5.56% | 16,496,872 |
| Nov 3, 2026 | 0.85 | 0.90 | 0.82 | 0.90 | 0.90 | 5.88% | 11,273,156 |
| Nov 2, 2026 | 0.88 | 0.88 | 0.81 | 0.85 | 0.85 | -5.56% | 16,727,938 |
| Oct 30, 2026 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -4.26% | 5,166,430 |
| Oct 28, 2026 | 0.94 | 0.95 | 0.89 | 0.94 | 0.94 | 1.08% | 7,740,856 |
| Oct 27, 2026 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -4.12% | 7,269,992 |
| Oct 26, 2026 | 1.00 | 1.03 | 0.95 | 0.97 | 0.97 | -3.00% | 8,321,809 |
| Oct 23, 2026 | 1.03 | 1.03 | 0.95 | 1.00 | 1.00 | -2.91% | 14,272,425 |
| Oct 22, 2026 | 1.06 | 1.09 | 1.01 | 1.03 | 1.03 | -2.83% | 14,113,917 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -7.83% | 11,501,205 |
| Oct 20, 2026 | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | 3.60% | 15,045,147 |
| Oct 19, 2026 | 1.18 | 1.19 | 1.11 | 1.11 | 1.11 | -5.93% | 11,625,159 |
| Oct 16, 2026 | 1.20 | 1.21 | 1.14 | 1.18 | 1.18 | -2.48% | 10,499,973 |
| Oct 15, 2026 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | - | 7,237,080 |
| Oct 14, 2026 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -3.20% | 7,353,785 |
| Oct 13, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 6,881,174 |
| Oct 12, 2026 | 1.34 | 1.35 | 1.26 | 1.27 | 1.27 | -4.51% | 7,967,614 |
| 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 |