Skip to main content
Vera Konsept Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:VRGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.380
+0.020 (0.85%)
Last updated: Apr 29, 2026, 10:09 AM GMT+3

IST:VRGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.422.432.352.362.36-2.48%17,479,619
Apr 27, 20262.432.472.422.422.42-0.41%18,973,270
Apr 24, 20262.422.442.372.432.430.41%21,566,270
Apr 22, 20262.502.512.412.422.42-2.42%25,473,430
Apr 21, 20262.482.562.472.482.480.40%31,456,762
Apr 20, 20262.462.502.432.472.47-0.40%24,299,330
Apr 17, 20262.432.492.422.482.482.06%31,454,122
Apr 16, 20262.472.502.412.432.43-1.22%30,462,787
Apr 15, 20262.392.482.392.462.463.36%27,945,870
Apr 14, 20262.372.432.362.382.381.28%33,231,760
Apr 13, 20262.402.482.342.352.35-3.69%71,241,153
Apr 10, 20262.562.682.442.442.44-1.21%135,265,490
Apr 9, 20262.302.472.302.472.479.78%39,540,650
Apr 8, 20262.252.292.252.252.252.74%17,021,670
Apr 7, 20262.312.322.172.192.19-3.52%26,722,700
Apr 6, 20262.252.292.242.272.271.34%18,317,770
Apr 3, 20262.252.262.222.242.240.45%21,029,110
Apr 2, 20262.292.342.232.232.23-1.76%67,769,360
Apr 1, 20262.182.272.182.272.274.61%20,857,654
Mar 31, 20262.202.222.152.172.17-0.46%20,441,057
Mar 30, 20262.162.272.122.182.180.93%43,032,392
Mar 27, 20262.182.202.142.162.16-0.92%10,642,034
Mar 26, 20262.222.252.172.182.18-1.80%16,242,770
Mar 25, 20262.232.242.212.222.22-11,890,391
Mar 24, 20262.232.242.202.222.22-0.89%12,237,305
Mar 23, 20262.262.262.162.242.24-1.32%20,216,713
Mar 19, 20262.262.272.232.272.270.44%2,712,061
Mar 18, 20262.352.382.262.262.26-3.00%12,366,810
Mar 17, 20262.232.402.232.332.334.48%30,438,220
Mar 16, 20262.252.312.212.232.23-0.89%14,236,348
Mar 13, 20262.302.332.242.252.25-2.17%9,425,290
Mar 12, 20262.252.362.232.302.302.22%23,972,330
Mar 11, 20262.232.272.202.252.251.35%13,635,610
Mar 10, 20262.192.232.182.222.222.78%15,296,430
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