Vera Konsept Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:VRGYO)
Turkey · Delayed Price · Currency is TRY 1.760
-0.010 (-0.56%)
At close: Sep 4, 2026
IST:VRGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,004,230 |
| 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% | 13,569,940 |
| 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 |