Idealist Gayrimenkul Yatirim Ortakligi A.S. (IST:IDGYO)
Turkey · Delayed Price · Currency is TRY 3.800
-0.080 (-2.06%)
Last updated: Sep 3, 2025, 1:23 PM GMT+3
IST:IDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.90 | 4.10 | 3.81 | 4.02 | - | 3.08% | 2,600,751 |
| Sep 3, 2025 | 3.80 | 4.20 | 3.71 | 3.90 | - | 0.52% | 4,120,887 |
| Sep 2, 2025 | 4.11 | 4.11 | 3.71 | 3.88 | - | -5.60% | 6,318,576 |
| Sep 1, 2025 | 4.18 | 4.19 | 4.00 | 4.11 | - | -2.38% | 2,829,409 |
| Aug 29, 2025 | 4.30 | 4.35 | 4.10 | 4.21 | - | -2.09% | 2,867,188 |
| Aug 28, 2025 | 4.32 | 4.59 | 4.25 | 4.30 | - | -2.71% | 2,546,540 |
| Aug 27, 2025 | 4.40 | 4.62 | 4.28 | 4.42 | - | - | 2,189,859 |
| Aug 26, 2025 | 4.45 | 4.56 | 4.26 | 4.42 | - | -0.67% | 3,123,611 |
| Aug 25, 2025 | 4.68 | 4.76 | 4.45 | 4.45 | - | -5.52% | 4,605,367 |
| Aug 22, 2025 | 4.85 | 4.89 | 4.61 | 4.71 | - | -3.88% | 4,157,451 |
| Aug 21, 2025 | 4.50 | 5.00 | 4.45 | 4.90 | - | 6.75% | 5,590,225 |
| Aug 20, 2025 | 4.15 | 4.59 | 4.04 | 4.59 | - | 9.81% | 5,817,948 |
| Aug 19, 2025 | 4.04 | 4.20 | 3.90 | 4.18 | - | 2.96% | 4,293,812 |
| Aug 18, 2025 | 4.09 | 4.25 | 3.79 | 4.06 | - | 0.50% | 4,279,876 |
| Aug 15, 2025 | 3.99 | 4.04 | 3.99 | 4.04 | - | 3.59% | 1,411,603 |
| Aug 14, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | - | 3.17% | 1,562,713 |
| Aug 13, 2025 | 3.75 | 3.78 | 3.75 | 3.78 | - | 1.61% | 1,138,198 |
| Aug 12, 2025 | 3.58 | 3.73 | 3.58 | 3.72 | - | - | 1,191,490 |
| Aug 11, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | - | -0.80% | 1,535,657 |
| Aug 8, 2025 | 3.68 | 3.75 | 3.68 | 3.75 | - | 4.46% | 1,385,829 |
| Aug 7, 2025 | 3.50 | 3.60 | 3.50 | 3.59 | - | 1.13% | 1,122,475 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | - | 1.43% | 1,583,011 |
| Aug 5, 2025 | 3.41 | 3.50 | 3.41 | 3.50 | - | - | 1,570,645 |
| Aug 4, 2025 | 3.59 | 3.59 | 3.50 | 3.50 | - | -1.41% | 1,519,728 |
| Aug 1, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | - | -1.11% | 1,417,578 |
| Jul 31, 2025 | 3.50 | 3.63 | 3.50 | 3.59 | - | 2.57% | 1,387,430 |
| Jul 30, 2025 | 3.40 | 3.53 | 3.40 | 3.50 | - | 2.94% | 1,127,272 |
| Jul 29, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | - | -2.58% | 1,843,575 |
| Jul 28, 2025 | 3.55 | 3.55 | 3.49 | 3.49 | - | -1.69% | 1,460,294 |
| Jul 25, 2025 | 3.71 | 3.71 | 3.55 | 3.55 | - | -6.82% | 1,551,817 |
| Jul 24, 2025 | 3.51 | 3.83 | 3.51 | 3.81 | - | 7.32% | 2,698,639 |
| Jul 23, 2025 | 3.56 | 3.56 | 3.55 | 3.55 | - | -4.31% | 3,203,298 |
| Jul 22, 2025 | 3.89 | 3.89 | 3.71 | 3.71 | - | -5.60% | 3,207,486 |
| Jul 21, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | - | -7.09% | 4,306,143 |
| Jul 18, 2025 | 3.90 | 4.23 | 3.90 | 4.23 | - | - | 5,097,222 |
| Jul 17, 2025 | 4.14 | 4.23 | 3.95 | 4.23 | - | 9.87% | 13,448,269 |
| Jul 16, 2025 | 3.83 | 3.85 | 3.65 | 3.85 | - | 10.00% | 4,556,390 |
| Jul 14, 2025 | 3.19 | 3.50 | 3.19 | 3.50 | - | 9.72% | 5,055,227 |
| Jul 11, 2025 | 3.20 | 3.32 | 3.10 | 3.19 | - | -4.49% | 5,349,552 |
| Jul 10, 2025 | 2.88 | 3.42 | 2.88 | 3.34 | - | 4.37% | 9,726,690 |
| Jul 9, 2025 | 3.32 | 3.32 | 3.04 | 3.20 | - | 5.96% | 10,925,751 |
| Jul 8, 2025 | 2.86 | 3.02 | 2.80 | 3.02 | - | 9.82% | 4,885,850 |
| Jul 7, 2025 | 2.50 | 2.75 | 2.46 | 2.75 | - | 10.00% | 5,380,003 |
| Jul 4, 2025 | 2.50 | 2.54 | 2.46 | 2.50 | - | 0.81% | 2,158,042 |
| Jul 3, 2025 | 2.50 | 2.53 | 2.45 | 2.48 | - | -0.80% | 2,680,269 |
| Jul 2, 2025 | 2.51 | 2.54 | 2.47 | 2.50 | - | -0.40% | 1,712,513 |
| Jul 1, 2025 | 2.52 | 2.52 | 2.47 | 2.51 | - | 0.80% | 2,050,730 |
| Jun 30, 2025 | 2.49 | 2.55 | 2.45 | 2.49 | - | -0.40% | 2,078,553 |
| Jun 27, 2025 | 2.54 | 2.54 | 2.46 | 2.50 | - | -0.79% | 691,814 |
| Jun 26, 2025 | 2.57 | 2.57 | 2.49 | 2.52 | - | -2.33% | 1,108,271 |