Skip to main content
Vera Konsept Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:VRGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.160
-0.020 (-0.92%)
At close: Mar 9, 2026

IST:VRGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.142.192.132.162.16-0.92%14,828,443
Mar 6, 20262.232.232.162.182.18-1.80%8,882,034
Mar 5, 20262.172.232.172.222.222.78%12,360,008
Mar 4, 20262.182.212.142.162.160.47%14,907,800
Mar 3, 20262.182.232.152.152.15-1.38%12,675,000
Mar 2, 20262.082.222.082.182.18-5.63%22,729,370
Feb 27, 20262.332.372.292.312.31-0.43%12,634,990
Feb 26, 20262.372.382.302.322.32-1.69%17,413,110
Feb 25, 20262.402.462.342.362.36-1.26%28,775,590
Feb 24, 20262.432.432.352.392.39-1.65%15,779,228
Feb 23, 20262.452.532.422.432.43-0.82%18,855,750
Feb 20, 20262.462.492.442.452.45-15,679,705
Feb 19, 20262.592.642.452.452.45-5.41%22,419,800
Feb 18, 20262.682.692.592.592.59-3.36%23,991,000
Feb 17, 20262.682.702.652.682.68-24,515,590
Feb 16, 20262.702.752.672.682.681.13%28,804,500
Feb 13, 20262.632.722.562.652.651.53%76,287,820
Feb 12, 20262.562.642.562.612.611.95%30,901,850
Feb 11, 20262.572.592.502.562.56-0.39%19,143,100
Feb 10, 20262.522.602.502.572.572.39%36,749,290
Feb 9, 20262.432.532.432.512.513.72%28,180,004
Feb 6, 20262.442.452.382.422.42-0.41%17,509,880
Feb 5, 20262.432.502.412.432.43-31,403,850
Feb 4, 20262.472.492.432.432.43-1.22%30,899,900
Feb 3, 20262.452.532.442.462.460.82%34,533,440
Feb 2, 20262.432.462.392.442.440.41%13,415,410
Jan 30, 20262.492.502.422.432.43-2.41%18,215,640
Jan 29, 20262.522.532.482.492.49-1.19%25,782,540
Jan 28, 20262.522.552.502.522.52-0.40%22,867,730
Jan 27, 20262.542.572.522.532.53-0.39%21,681,010
Jan 26, 20262.582.592.512.542.54-1.55%19,472,300
Jan 23, 20262.632.642.562.582.58-1.15%25,985,650
Jan 22, 20262.562.662.562.612.612.76%29,645,280
Jan 21, 20262.572.582.512.542.54-1.17%19,741,940
Jan 20, 20262.572.602.512.572.57-26,746,990
Jan 19, 20262.492.582.492.572.573.63%23,527,280
Jan 16, 20262.492.552.462.482.48-37,389,065
Jan 15, 20262.422.652.412.482.482.90%107,238,600
Jan 14, 20262.462.472.412.412.41-1.63%29,738,520
Jan 13, 20262.442.502.432.452.450.41%20,973,560
Jan 12, 20262.412.492.412.442.441.67%25,565,880
Jan 9, 20262.402.432.392.402.40-10,582,640
Jan 8, 20262.362.432.352.402.401.69%14,832,810
Jan 7, 20262.452.452.362.362.36-3.28%28,895,710
Jan 6, 20262.472.482.402.442.44-1.21%21,841,700
Jan 5, 20262.492.512.452.472.47-0.80%18,175,020
Jan 2, 20262.402.512.402.492.493.75%20,574,280
Dec 31, 20252.402.452.382.402.400.84%18,306,156
Dec 30, 20252.382.412.362.382.38-11,146,470
Dec 29, 20252.452.462.382.382.38-2.86%21,724,940
Dec 26, 20252.452.482.432.452.450.82%16,897,880
Dec 25, 20252.442.472.432.432.43-1.22%11,785,340
Dec 24, 20252.492.502.452.462.46-1.20%12,375,660
Dec 23, 20252.482.532.462.492.490.81%21,337,370
Dec 22, 20252.612.672.472.472.47-5.00%29,148,740
Dec 19, 20252.602.732.592.602.600.39%30,809,340
Dec 18, 20252.652.652.492.592.59-3.72%76,220,160
Dec 17, 20252.692.712.682.692.690.37%14,588,958
Dec 16, 20252.722.772.672.682.68-1.11%16,787,683
Dec 15, 20252.702.742.692.712.710.74%18,766,610
Dec 12, 20252.752.752.692.692.69-1.82%18,962,400
Dec 11, 20252.692.792.682.742.742.62%30,697,270
Dec 10, 20252.702.722.672.672.67-21,755,600
Dec 9, 20252.682.752.642.672.67-45,257,640
Dec 8, 20252.842.862.672.672.67-5.32%85,022,830
Dec 5, 20252.822.872.812.822.82-16,464,580
Dec 4, 20252.882.912.802.822.82-1.74%50,911,710
Dec 3, 20252.832.932.782.872.870.70%34,611,420
Dec 2, 20252.903.042.812.852.852.89%63,934,720
Dec 1, 20252.702.802.692.772.772.97%18,412,570
Nov 28, 20252.792.802.692.692.69-3.24%22,910,270
Nov 27, 20252.802.852.782.782.78-1.42%12,059,570
Nov 26, 20252.892.902.822.822.82-2.76%20,089,040
Nov 25, 20253.013.022.902.902.90-2.36%26,756,840
Nov 24, 20253.013.022.962.972.97-0.67%22,079,120
Nov 21, 20252.963.012.962.992.990.34%14,094,850
Nov 20, 20253.033.112.962.982.98-1.32%67,687,070
Nov 19, 20253.063.103.023.023.02-0.66%28,380,450
Nov 18, 20253.083.083.023.043.04-1.30%27,602,650
Nov 17, 20253.023.133.023.083.082.67%34,694,480
Nov 14, 20253.013.032.963.003.000.33%17,335,260
Nov 13, 20253.023.052.982.992.99-0.66%25,160,930
Nov 12, 20253.053.143.003.013.01-0.66%25,198,820
Nov 11, 20253.143.142.963.033.03-2.88%34,630,600
Nov 10, 20253.223.253.123.123.12-3.41%37,505,450
Nov 7, 20253.373.373.203.233.23-4.44%49,615,920
Nov 6, 20253.423.483.373.383.38-0.59%50,993,350
Nov 5, 20253.543.563.383.403.40-3.68%43,091,910
Nov 4, 20253.573.603.503.533.53-1.12%28,002,410
Nov 3, 20253.563.663.503.573.571.13%45,432,340
Oct 31, 20253.343.563.323.533.535.06%62,528,730
Oct 30, 20253.293.423.283.363.362.75%38,147,420
Oct 28, 20253.213.293.203.273.271.87%12,145,890
Oct 27, 20253.323.343.213.213.21-1.83%26,058,040
Oct 24, 20253.123.313.113.273.276.17%45,828,040
Oct 23, 20253.163.213.083.083.08-1.60%31,435,620
Oct 22, 20253.103.253.093.133.131.62%36,934,960
Oct 21, 20253.033.152.983.083.081.99%30,841,060
Oct 20, 20253.023.052.973.023.020.33%20,601,380
Oct 17, 20253.033.062.903.013.01-0.66%32,486,510