Istanbul - Delayed Quote TRY

VERA KONSEPT GMYO (VRGYO.IS)

2.4600
+0.0100
+(0.41%)
At close: May 21 at 6:09:31 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 21, 20252.47002.50002.44002.46002.460017,330,020
May 20, 20252.44002.46002.39002.45002.450014,752,330
May 16, 20252.45002.47002.40002.43002.430021,686,480
May 15, 20252.55002.57002.44002.44002.440024,275,690
May 14, 20252.49002.66002.49002.53002.530037,255,460
May 13, 20252.46002.54002.41002.50002.500031,955,670
May 12, 20252.52002.56002.44002.47002.470050,094,770
May 9, 20252.44002.60002.38002.48002.480045,409,730
May 8, 20252.35002.45002.32002.42002.420026,096,890
May 7, 20252.40002.52002.33002.33002.330047,742,510
May 6, 20252.21002.40002.21002.40002.400049,965,660
May 5, 20252.20002.27002.19002.20002.200016,645,450
May 2, 20252.19002.21002.17002.19002.190012,810,990
Apr 30, 20252.25002.25002.18002.18002.180015,262,090
Apr 29, 20252.22002.30002.19002.23002.230018,564,070
Apr 28, 20252.29002.30002.22002.22002.220012,701,010
Apr 25, 20252.29002.31002.27002.27002.270012,111,420
Apr 24, 20252.26002.30002.24002.28002.28008,504,992
Apr 22, 20252.31002.34002.25002.26002.260016,624,180
Apr 21, 20252.30002.34002.29002.30002.30009,707,708
Apr 18, 20252.34002.35002.28002.30002.300010,016,550
Apr 17, 20252.32002.35002.31002.33002.330013,451,370
Apr 16, 20252.35002.36002.31002.31002.310013,679,880
Apr 15, 20252.35002.43002.34002.35002.350048,839,390
Apr 14, 20252.34002.37002.33002.34002.340020,344,080
Apr 11, 20252.35002.35002.30002.33002.330013,540,540
Apr 10, 20252.36002.39002.32002.33002.330018,218,700
Apr 9, 20252.38002.38002.31002.32002.320024,822,920
Apr 8, 20252.36002.39002.34002.38002.380025,987,140
Apr 7, 20252.32002.34002.24002.33002.330022,371,810
Apr 4, 20252.42002.43002.33002.35002.350032,936,650
Apr 3, 20252.59002.68002.35002.40002.4000195,579,600
Apr 2, 20252.50002.76002.47002.58002.580080,079,140
Mar 28, 20252.46002.59002.39002.51002.510019,053,120
Mar 27, 20252.48002.51002.44002.44002.44009,780,054
Mar 26, 20252.43002.47002.41002.46002.46009,994,205
Mar 25, 20252.43002.47002.38002.45002.450011,770,240
Mar 24, 20252.33002.44002.26002.38002.380011,736,620
Mar 21, 20252.50002.50002.30002.35002.350014,937,080
Mar 20, 20252.51002.57002.42002.52002.520015,637,140
Mar 19, 20252.52002.68002.51002.51002.510024,841,770
Mar 18, 20252.85002.85002.78002.78002.780016,402,840
Mar 17, 20252.85002.89002.83002.85002.850018,322,950
Mar 14, 20252.90002.90002.84002.84002.840012,840,930
Mar 13, 20252.85002.92002.84002.87002.870015,305,290
Mar 12, 20252.75002.88002.71002.81002.810032,478,870
Mar 11, 20252.77002.78002.71002.75002.750013,684,150
Mar 10, 20252.81002.85002.75002.77002.770026,747,320
Mar 7, 20252.70002.84002.68002.81002.810027,244,760
Mar 6, 20252.64002.72002.64002.69002.69009,251,773
Mar 5, 20252.59002.66002.59002.64002.64008,674,026
Mar 4, 20252.66002.66002.60002.63002.63006,807,112
Mar 3, 20252.64002.69002.64002.66002.66008,003,360
Feb 28, 20252.65002.67002.62002.64002.64006,874,370
Feb 27, 20252.63002.69002.63002.65002.650011,315,930
Feb 26, 20252.67002.68002.61002.63002.630017,707,390
Feb 25, 20252.81002.81002.69002.69002.690022,288,660
Feb 24, 20252.87002.88002.78002.80002.800022,098,920
Feb 21, 20252.85002.98002.80002.85002.850064,149,370
Feb 20, 20252.88003.05002.84002.92002.920072,151,870
Feb 19, 20252.95002.96002.85002.87002.870015,507,720
Feb 18, 20252.95002.98002.88002.95002.950024,494,390
Feb 17, 20252.92002.96002.91002.95002.950010,495,590
Feb 14, 20252.95002.97002.92002.92002.92008,447,700
Feb 13, 20253.00003.04002.93002.96002.960017,975,640
Feb 12, 20252.91003.13002.86002.98002.980056,107,930
Feb 11, 20252.87002.96002.84002.91002.910018,605,120
Feb 10, 20252.86002.90002.83002.85002.85008,687,811
Feb 7, 20252.83002.86002.81002.84002.840011,317,780
Feb 6, 20252.81002.85002.78002.83002.83008,431,234
Feb 5, 20252.89002.90002.76002.79002.790016,866,080
Feb 4, 20252.91002.95002.88002.89002.890010,288,040
Feb 3, 20252.96002.96002.90002.90002.90009,703,276
Jan 31, 20253.00003.01002.93002.97002.970016,362,640
Jan 30, 20253.08003.11002.98002.99002.990020,949,360
Jan 29, 20253.18003.22003.08003.09003.090033,702,440
Jan 28, 20253.25003.27003.18003.19003.190026,419,900
Jan 27, 20253.23003.31003.20003.23003.230033,617,240
Jan 24, 20253.24003.32003.22003.25003.250029,107,290
Jan 23, 20253.40003.40003.24003.24003.240035,266,910
Jan 22, 20253.27003.42003.20003.37003.370040,484,760
Jan 21, 20253.13003.38003.10003.27003.270059,282,300
Jan 20, 20253.14003.19003.09003.16003.160028,997,210
Jan 17, 20253.13003.14003.09003.11003.110015,319,490
Jan 16, 20253.11003.16003.09003.13003.130016,423,310
Jan 15, 20253.11003.14003.05003.09003.090019,476,020
Jan 14, 20253.13003.20003.06003.11003.110025,842,210
Jan 13, 20253.20003.22003.09003.11003.110017,817,890
Jan 10, 20253.30003.33003.16003.24003.240036,103,170
Jan 9, 20253.27003.38003.23003.31003.310032,103,580
Jan 8, 20253.40003.44003.25003.26003.260030,877,610
Jan 7, 20253.43003.43003.30003.40003.400053,239,530
Jan 6, 20253.42003.57003.29003.39003.390091,073,650
Jan 3, 20253.03003.32003.00003.32003.320063,484,940
Jan 2, 20253.00003.04002.98003.02003.020012,322,260
Dec 31, 20243.02003.02002.93003.00003.000020,456,210
Dec 30, 20243.05003.10003.01003.01003.010020,469,070
Dec 27, 20243.04003.07003.00003.04003.040025,616,760
Dec 26, 20243.04003.13002.99003.02003.020034,227,730
Dec 25, 20243.03003.05003.01003.02003.020016,952,480
Dec 24, 20242.97003.11002.90002.99002.990047,658,920
Dec 23, 20243.03003.05002.92002.94002.940025,145,960
Dec 20, 20243.04003.07002.96002.99002.990030,715,470
Dec 19, 20243.15003.17003.02003.02003.020033,709,490
Dec 18, 20243.19003.26003.15003.17003.170033,590,990
Dec 17, 20243.23003.30003.12003.20003.200052,517,040
Dec 16, 20243.04003.30003.00003.20003.200086,610,740
Dec 13, 20242.95003.03002.90003.03003.030024,820,610
Dec 12, 20242.88002.97002.87002.94002.940022,340,910
Dec 11, 20242.98003.00002.84002.85002.850036,103,190
Dec 10, 20243.10003.10002.96002.97002.970039,011,410
Dec 9, 20243.12003.16003.06003.08003.080053,975,230
Dec 6, 20242.95003.15002.91003.07003.070091,628,830
Dec 5, 20242.89003.01002.86002.92002.920051,190,700
Dec 4, 20242.95002.96002.86002.88002.880052,492,100
Dec 3, 20242.76002.94002.71002.90002.900089,074,340
Dec 2, 20242.63002.85002.63002.78002.780064,029,500
Nov 29, 20242.61002.66002.59002.63002.630039,492,460
Nov 28, 20242.64002.64002.59002.60002.600023,015,220
Nov 27, 20242.66002.68002.63002.63002.630025,969,000
Nov 26, 20242.67002.72002.64002.65002.650045,091,420
Nov 25, 20242.64002.70002.62002.67002.670021,731,030
Nov 22, 20242.66002.67002.56002.63002.630025,252,810
Nov 21, 20242.64002.67002.62002.65002.650014,508,290
Nov 20, 20242.74002.75002.61002.62002.620033,333,860
Nov 19, 20242.77002.79002.70002.73002.730016,188,030
Nov 18, 20242.78002.82002.75002.76002.760014,267,960
Nov 15, 20242.70002.79002.69002.78002.780034,962,300
Nov 14, 20242.71002.72002.68002.69002.690011,462,990
Nov 13, 20242.71002.72002.68002.70002.700013,449,630
Nov 12, 20242.75002.76002.68002.70002.700016,509,240
Nov 11, 20242.80002.81002.68002.75002.750024,765,180
Nov 8, 20242.96003.02002.79002.80002.800078,051,500
Nov 7, 20242.92002.95002.86002.93002.93008,352,579
Nov 6, 20242.88002.95002.87002.91002.91006,460,777
Nov 5, 20242.91002.93002.83002.87002.87008,191,737
Nov 4, 20243.05003.06002.86002.89002.890012,318,040
Nov 1, 20243.10003.13003.04003.05003.050012,432,050
Oct 31, 20243.03003.22003.01003.10003.100026,242,160
Oct 30, 20242.96003.03002.93003.01003.01006,649,868
Oct 28, 20242.95003.00002.93002.98002.98004,620,590
Oct 25, 20242.93002.96002.89002.94002.94004,973,207
Oct 24, 20242.89002.96002.89002.93002.93009,210,566
Oct 23, 20242.88003.04002.83002.91002.910027,565,710
Oct 22, 20242.82002.87002.79002.85002.85006,902,983
Oct 21, 20242.89002.89002.82002.82002.82004,963,017
Oct 18, 20242.91002.94002.83002.85002.85007,380,472
Oct 17, 20242.88002.93002.85002.91002.91009,113,649
Oct 16, 20242.86002.91002.85002.88002.88006,391,913
Oct 15, 20242.78002.88002.78002.85002.85009,467,146
Oct 14, 20242.93002.94002.77002.79002.79009,463,726
Oct 11, 20242.97002.98002.89002.91002.910010,622,370
Oct 10, 20243.05003.08002.95002.97002.970025,225,440
Oct 9, 20242.99003.03002.91003.01003.010012,987,360
Oct 8, 20243.06003.07002.99003.01003.01009,780,492
Oct 7, 20243.07003.14003.03003.05003.050010,497,240
Oct 4, 20243.07003.09002.99003.06003.06009,444,111
Oct 3, 20243.01003.12003.01003.05003.050010,642,450
Oct 2, 20243.20003.23002.99003.01003.010018,699,850
Oct 1, 20243.49003.51003.14003.20003.200027,918,860
Sep 30, 20243.41003.53003.39003.48003.480020,362,430
Sep 27, 20243.45003.50003.31003.42003.420020,305,760
Sep 26, 20243.39003.48003.30003.46003.460030,368,180
Sep 25, 20243.30003.47003.28003.37003.370035,688,840
Sep 24, 20243.45003.50003.28003.29003.290039,473,030
Sep 23, 20243.24003.35003.20003.32003.320020,766,220
Sep 20, 20243.29003.29003.20003.23003.23009,131,526
Sep 19, 20243.19003.28003.18003.26003.260015,006,390
Sep 18, 20243.26003.26003.15003.16003.160010,736,970
Sep 17, 20243.26003.29003.22003.25003.25008,580,498
Sep 16, 20243.22003.33003.22003.25003.250013,043,110
Sep 13, 20243.19003.22003.09003.22003.220014,349,200
Sep 12, 20243.19003.22003.07003.16003.160017,478,300
Sep 11, 20243.25003.28003.13003.18003.180015,652,770
Sep 10, 20243.38003.41003.20003.25003.250023,149,690
Sep 9, 20243.44003.51003.38003.38003.380024,005,720
Sep 6, 20243.31003.44003.22003.44003.440035,172,550
Sep 5, 20243.21003.53003.21003.33003.330051,537,630
Sep 3, 20243.27003.41003.21003.32003.320024,970,670
Sep 2, 20243.11003.24003.08003.22003.220022,844,930
Aug 29, 20243.02003.09003.01003.08003.080012,578,620
Aug 28, 20243.11003.13003.00003.02003.020030,310,450
Aug 27, 20242.93003.15002.89003.06003.060045,678,480
Aug 26, 20243.10003.10002.94002.94002.940029,634,840
Aug 23, 20243.20003.21003.02003.02003.020046,012,430
Aug 22, 20243.50003.56003.18003.18003.180052,898,370
Aug 21, 20243.31003.36003.26003.26003.260029,089,090
Aug 20, 20243.45003.45003.32003.32003.320034,666,740
Aug 19, 20243.55003.59003.43003.45003.450038,775,800
Aug 16, 20243.61003.62003.52003.52003.520012,467,730
Aug 15, 20243.59003.62003.50003.60003.600020,163,240
Aug 14, 20243.67003.71003.57003.57003.570027,573,830
Aug 13, 20243.92003.93003.66003.68003.680030,291,510
Aug 12, 20243.85003.98003.75003.82003.820059,211,390
Aug 9, 20243.69003.84003.62003.66003.660034,918,090
Aug 8, 20243.63003.89003.61003.67003.670039,941,000
Aug 7, 20243.69003.72003.61003.62003.620013,119,640
Aug 6, 20243.70003.76003.60003.65003.650022,672,210
Aug 5, 20243.60003.79003.60003.64003.640011,600,740
Aug 2, 20244.08004.08003.95003.96003.960013,361,680
Aug 1, 20244.15004.20004.08004.10004.100016,552,310
Jul 31, 20244.10004.22003.95004.09004.090034,771,810
Jul 30, 20244.20004.21004.10004.10004.100011,653,820
Jul 29, 20244.19004.24004.10004.10004.100015,569,840
Jul 26, 20244.36004.41004.17004.20004.200017,793,320
Jul 25, 20244.46004.46004.33004.35004.350012,523,850
Jul 24, 20244.56004.56004.43004.45004.450015,154,070
Jul 23, 20244.59004.61004.47004.47004.470017,296,400
Jul 22, 20244.72004.73004.44004.47004.470030,110,280
Jul 19, 20245.00005.07004.58004.67004.670044,686,450
Jul 18, 20244.81005.14004.70004.94004.940049,219,140
Jul 17, 2024 4:1 Stock Splits
Jul 17, 20244.85004.90004.52004.80004.800035,171,450
Jul 16, 20244.59004.87004.59004.74004.740033,937,184
Jul 12, 20244.55004.58754.47004.58754.587512,999,424
Jul 11, 20244.38254.55004.37754.55004.550016,562,228
Jul 10, 20244.44754.48254.36004.38254.382513,211,556
Jul 9, 20244.50004.55754.42254.43754.437519,464,272
Jul 8, 20244.54504.59004.45254.46504.465012,033,040
Jul 5, 20244.54004.59504.45754.54504.545013,574,528
Jul 4, 20244.53254.67504.48504.51754.517517,865,016
Jul 3, 20244.61254.64254.43754.53254.532520,456,992
Jul 2, 20244.73254.82504.58254.60004.600055,153,160
Jul 1, 20245.89505.89504.82504.82504.825071,744,160
Jun 28, 20245.45005.50005.26005.36005.360020,121,896
Jun 27, 20245.40505.64005.14005.42005.420020,407,176
Jun 26, 20245.84005.89005.40005.40005.400023,329,856
Jun 25, 20245.81005.95505.72005.77005.77007,565,092
Jun 24, 20246.04506.05505.66005.81005.810030,566,796
Jun 21, 20246.02006.07005.85005.94505.945016,946,332
Jun 20, 20245.85006.03005.74505.97505.975012,459,676
Jun 14, 20246.19006.35005.82505.84505.845020,569,216
Jun 13, 20245.97506.52505.70506.11506.115018,862,228
Jun 12, 20246.47506.64006.05006.05006.050014,058,348
Jun 11, 20246.63006.99506.44506.72006.72009,907,328
Jun 10, 20247.15007.15506.55006.63506.63509,866,864
Jun 7, 20247.14007.44506.78507.25007.250017,722,360
Jun 6, 20246.76507.22006.76507.00007.000025,706,680
Jun 5, 20247.00007.23006.61506.67506.675031,495,352
Jun 4, 20246.18506.80006.13506.80006.800034,023,436
Jun 3, 20246.42506.42506.18506.18506.185010,425,028
May 31, 20246.21506.32006.18006.28006.28007,463,664
May 30, 20246.30006.40006.18506.19506.19508,132,512
May 29, 20246.44506.50006.24506.25006.25008,021,640
May 28, 20246.43006.60506.37006.42006.42007,974,484
May 27, 20246.51506.77006.38006.40506.405012,773,336
May 24, 20246.67506.88006.41006.51506.515014,055,476
May 23, 20246.77506.90506.65006.65006.65007,259,068
May 22, 20246.91007.11006.76006.77506.775012,530,804
May 21, 20247.43007.46006.88506.88506.885014,863,576

Related Tickers

TOWN.L Town Centre Securities Plc
138.50
+0.36%
 
PCA.L Palace Capital Plc
226.00
+0.44%
 
PCTN.L Picton Property Income Limited
72.70
-0.95%
 
AX-PI.TO Artis Real Estate Investment Trust
19.71
-0.20%
 
AX-PE.TO Artis Real Estate Investment Trust
20.05
-0.84%
 
0K4O.IL Icade
23.25
+0.30%
 
HABA.DE Hamborner REIT AG
6.44
+1.10%
 
HRUFF H&R Real Estate Investment Trust
7.49
+3.31%
 
FVI.DU Fair Value REIT-AG
3.5600
0.00%
 
UTG.L Unite Group PLC
826.00
+0.12%