Vera Konsept Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:VRGYO)
Turkey
· Delayed Price · Currency is TRY 2.820
0.00 (0.00%)
At close: Dec 5, 2025
IST:VRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.82 | 2.87 | 2.81 | 2.82 | 2.82 | - | 16,464,580 |
| Dec 4, 2025 | 2.88 | 2.91 | 2.80 | 2.82 | 2.82 | -1.74% | 50,911,710 |
| Dec 3, 2025 | 2.83 | 2.93 | 2.78 | 2.87 | 2.87 | 0.70% | 34,611,420 |
| Dec 2, 2025 | 2.90 | 3.04 | 2.81 | 2.85 | 2.85 | 2.89% | 63,934,720 |
| Dec 1, 2025 | 2.70 | 2.80 | 2.69 | 2.77 | 2.77 | 2.97% | 18,412,570 |
| Nov 28, 2025 | 2.79 | 2.80 | 2.69 | 2.69 | 2.69 | -3.24% | 22,910,270 |
| Nov 27, 2025 | 2.80 | 2.85 | 2.78 | 2.78 | 2.78 | -1.42% | 12,059,570 |
| Nov 26, 2025 | 2.89 | 2.90 | 2.82 | 2.82 | 2.82 | -2.76% | 20,089,040 |
| Nov 25, 2025 | 3.01 | 3.02 | 2.90 | 2.90 | 2.90 | -2.36% | 26,756,840 |
| Nov 24, 2025 | 3.01 | 3.02 | 2.96 | 2.97 | 2.97 | -0.67% | 22,079,120 |
| Nov 21, 2025 | 2.96 | 3.01 | 2.96 | 2.99 | 2.99 | 0.34% | 14,094,850 |
| Nov 20, 2025 | 3.03 | 3.11 | 2.96 | 2.98 | 2.98 | -1.32% | 67,687,070 |
| Nov 19, 2025 | 3.06 | 3.10 | 3.02 | 3.02 | 3.02 | -0.66% | 28,380,450 |
| Nov 18, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.30% | 27,602,650 |
| Nov 17, 2025 | 3.02 | 3.13 | 3.02 | 3.08 | 3.08 | 2.67% | 34,694,480 |
| Nov 14, 2025 | 3.01 | 3.03 | 2.96 | 3.00 | 3.00 | 0.33% | 17,335,260 |
| Nov 13, 2025 | 3.02 | 3.05 | 2.98 | 2.99 | 2.99 | -0.66% | 25,160,930 |
| Nov 12, 2025 | 3.05 | 3.14 | 3.00 | 3.01 | 3.01 | -0.66% | 25,198,820 |
| Nov 11, 2025 | 3.14 | 3.14 | 2.96 | 3.03 | 3.03 | -2.88% | 34,630,600 |
| Nov 10, 2025 | 3.22 | 3.25 | 3.12 | 3.12 | 3.12 | -3.41% | 37,505,450 |
| 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 |
| Aug 28, 2025 | 3.48 | 3.60 | 3.33 | 3.52 | 3.52 | 1.15% | 23,972,630 |
| Aug 27, 2025 | 3.55 | 3.59 | 3.42 | 3.48 | 3.48 | -2.25% | 24,126,310 |
| Aug 26, 2025 | 3.68 | 3.68 | 3.53 | 3.56 | 3.56 | -3.78% | 38,103,040 |
| Aug 25, 2025 | 3.71 | 3.81 | 3.59 | 3.70 | 3.70 | 0.82% | 42,700,580 |
| Aug 22, 2025 | 3.41 | 3.67 | 3.35 | 3.67 | 3.67 | 7.31% | 50,448,600 |
| Aug 21, 2025 | 3.22 | 3.50 | 3.17 | 3.42 | 3.42 | 6.21% | 56,572,540 |
| Aug 20, 2025 | 3.23 | 3.31 | 3.13 | 3.22 | 3.22 | -0.92% | 35,162,650 |
| Aug 19, 2025 | 3.10 | 3.30 | 3.05 | 3.25 | 3.25 | 4.84% | 54,493,510 |
| Aug 18, 2025 | 3.05 | 3.14 | 2.96 | 3.10 | 3.10 | -0.32% | 52,151,780 |
| Aug 15, 2025 | 3.01 | 3.17 | 2.95 | 3.11 | 3.11 | 0.32% | 39,925,470 |
| Aug 14, 2025 | 2.94 | 3.20 | 2.94 | 3.10 | 3.10 | - | 66,663,510 |
| Aug 13, 2025 | 3.44 | 3.47 | 3.10 | 3.10 | 3.10 | -9.88% | 159,483,800 |
| Aug 12, 2025 | 3.75 | 3.75 | 3.44 | 3.44 | 3.44 | -9.95% | 109,925,700 |
| Aug 11, 2025 | 3.41 | 3.87 | 3.40 | 3.82 | 3.82 | 5.52% | 391,265,200 |
| Aug 8, 2025 | 4.42 | 4.42 | 3.62 | 3.62 | 3.62 | -9.95% | 273,782,400 |
| Aug 7, 2025 | 3.82 | 4.02 | 3.80 | 4.02 | 4.02 | 9.84% | 49,485,360 |
| Aug 6, 2025 | 3.55 | 3.78 | 3.50 | 3.66 | 3.66 | 6.40% | 133,268,700 |
| Aug 5, 2025 | 3.75 | 3.77 | 3.43 | 3.44 | 3.44 | -9.71% | 80,424,600 |
| Aug 4, 2025 | 3.81 | 3.88 | 3.77 | 3.81 | 3.81 | - | 52,400,590 |
| Aug 1, 2025 | 4.00 | 4.08 | 3.71 | 3.81 | 3.81 | -2.06% | 119,217,300 |
| Jul 31, 2025 | 3.61 | 3.89 | 3.50 | 3.89 | 3.89 | 9.89% | 117,403,200 |
| Jul 30, 2025 | 3.70 | 3.89 | 3.44 | 3.54 | 3.54 | -0.84% | 126,302,100 |
| Jul 29, 2025 | 3.37 | 3.57 | 3.36 | 3.57 | 3.57 | 9.85% | 36,064,650 |
| Jul 28, 2025 | 2.97 | 3.25 | 2.96 | 3.25 | 3.25 | 9.80% | 48,893,750 |
| Jul 25, 2025 | 3.07 | 3.08 | 2.96 | 2.96 | 2.96 | -3.90% | 38,342,420 |
| Jul 24, 2025 | 3.20 | 3.20 | 3.07 | 3.08 | 3.08 | -3.75% | 39,452,470 |
| Jul 23, 2025 | 3.30 | 3.33 | 3.12 | 3.20 | 3.20 | -3.03% | 85,969,300 |
| Jul 22, 2025 | 3.41 | 3.43 | 3.27 | 3.30 | 3.30 | -1.49% | 88,770,140 |
| Jul 21, 2025 | 3.17 | 3.46 | 3.17 | 3.35 | 3.35 | 6.35% | 82,998,380 |
| Jul 18, 2025 | 2.98 | 3.17 | 2.96 | 3.15 | 3.15 | 5.70% | 51,668,520 |