Idealist Gayrimenkul Yatirim Ortakligi A.S. (IST:IDGYO)
Turkey · Delayed Price · Currency is TRY 4.290
-0.020 (-0.46%)
At close: Feb 5, 2026
IST:IDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.37 | 4.40 | 4.12 | 4.29 | 4.29 | -0.46% | 2,855,297 |
| Feb 4, 2026 | 4.28 | 4.37 | 4.28 | 4.31 | 4.31 | -0.23% | 1,830,995 |
| Feb 3, 2026 | 4.25 | 4.32 | 4.12 | 4.32 | 4.32 | 1.65% | 3,149,911 |
| Feb 2, 2026 | 4.16 | 4.40 | 4.12 | 4.25 | 4.25 | -0.47% | 3,116,092 |
| Jan 30, 2026 | 4.24 | 4.34 | 4.21 | 4.27 | 4.27 | 1.67% | 2,728,748 |
| Jan 29, 2026 | 4.15 | 4.35 | 4.05 | 4.20 | 4.20 | 1.20% | 4,194,541 |
| Jan 28, 2026 | 4.31 | 4.39 | 4.14 | 4.15 | 4.15 | -5.25% | 2,832,896 |
| Jan 27, 2026 | 4.43 | 4.44 | 4.21 | 4.38 | 4.38 | -2.23% | 3,927,135 |
| Jan 26, 2026 | 4.38 | 4.51 | 4.24 | 4.48 | 4.48 | 1.82% | 4,871,302 |
| Jan 23, 2026 | 4.22 | 4.41 | 4.12 | 4.40 | 4.40 | 4.27% | 3,366,773 |
| Jan 22, 2026 | 4.14 | 4.27 | 4.08 | 4.22 | 4.22 | 1.69% | 2,354,148 |
| Jan 21, 2026 | 4.05 | 4.26 | 4.03 | 4.15 | 4.15 | 1.47% | 4,485,838 |
| Jan 20, 2026 | 4.20 | 4.20 | 4.00 | 4.09 | 4.09 | -0.24% | 3,320,797 |
| Jan 19, 2026 | 4.00 | 4.27 | 4.00 | 4.10 | 4.10 | 1.23% | 2,622,174 |
| Jan 16, 2026 | 4.09 | 4.20 | 4.00 | 4.05 | 4.05 | -1.46% | 3,528,556 |
| Jan 15, 2026 | 3.98 | 4.16 | 3.90 | 4.11 | 4.11 | 2.75% | 4,456,155 |
| Jan 14, 2026 | 3.99 | 4.20 | 3.91 | 4.00 | 4.00 | 0.50% | 3,753,799 |
| Jan 13, 2026 | 3.80 | 4.15 | 3.80 | 3.98 | 3.98 | 4.74% | 6,051,681 |
| Jan 12, 2026 | 3.76 | 3.90 | 3.70 | 3.80 | 3.80 | 1.06% | 4,337,998 |
| Jan 9, 2026 | 3.73 | 3.96 | 3.62 | 3.76 | 3.76 | 0.80% | 6,040,549 |
| Jan 8, 2026 | 3.69 | 3.75 | 3.54 | 3.73 | 3.73 | -0.27% | 3,898,215 |
| Jan 7, 2026 | 3.60 | 3.81 | 3.51 | 3.74 | 3.74 | 0.54% | 8,074,741 |
| Jan 6, 2026 | 4.02 | 4.19 | 3.65 | 3.72 | 3.72 | -4.62% | 10,687,080 |
| Jan 5, 2026 | 3.50 | 3.90 | 3.49 | 3.90 | 3.90 | 9.86% | 9,167,615 |
| Jan 2, 2026 | 3.60 | 3.64 | 3.50 | 3.55 | 3.55 | -2.47% | 2,873,163 |
| Dec 31, 2025 | 3.51 | 3.69 | 3.40 | 3.64 | 3.64 | 2.25% | 2,248,314 |
| Dec 30, 2025 | 3.69 | 3.70 | 3.49 | 3.56 | 3.56 | -3.52% | 1,939,162 |
| Dec 29, 2025 | 3.70 | 3.90 | 3.51 | 3.69 | 3.69 | -2.89% | 4,197,638 |
| Dec 26, 2025 | 4.00 | 4.07 | 3.78 | 3.80 | 3.80 | -4.76% | 5,466,079 |
| Dec 25, 2025 | 3.71 | 4.02 | 3.57 | 3.99 | 3.99 | 7.55% | 5,870,777 |
| Dec 24, 2025 | 3.71 | 3.78 | 3.58 | 3.71 | 3.71 | - | 5,173,172 |
| Dec 23, 2025 | 3.39 | 3.81 | 3.27 | 3.71 | 3.71 | 6.30% | 10,264,259 |
| Dec 22, 2025 | 3.45 | 3.67 | 3.28 | 3.49 | 3.49 | 4.49% | 14,090,900 |
| Dec 19, 2025 | 3.04 | 3.34 | 2.97 | 3.34 | 3.34 | 9.87% | 9,724,287 |
| Dec 18, 2025 | 3.06 | 3.08 | 3.01 | 3.04 | 3.04 | -1.30% | 1,499,911 |
| Dec 17, 2025 | 3.18 | 3.19 | 3.05 | 3.08 | 3.08 | -2.22% | 1,135,873 |
| Dec 16, 2025 | 3.09 | 3.22 | 3.07 | 3.15 | 3.15 | 0.96% | 1,350,521 |
| Dec 15, 2025 | 2.97 | 3.19 | 2.97 | 3.12 | 3.12 | 4.00% | 2,014,473 |
| Dec 12, 2025 | 3.00 | 3.03 | 2.94 | 3.00 | 3.00 | 0.67% | 1,362,665 |
| Dec 11, 2025 | 3.04 | 3.05 | 2.90 | 2.98 | 2.98 | -1.97% | 1,453,426 |
| Dec 10, 2025 | 3.10 | 3.10 | 3.01 | 3.04 | 3.04 | -0.98% | 1,123,254 |
| Dec 9, 2025 | 3.05 | 3.09 | 3.02 | 3.07 | 3.07 | 0.66% | 616,947 |
| Dec 8, 2025 | 3.09 | 3.10 | 3.02 | 3.05 | 3.05 | -1.29% | 1,119,686 |
| Dec 5, 2025 | 3.07 | 3.11 | 3.01 | 3.09 | 3.09 | 0.65% | 1,004,896 |
| Dec 4, 2025 | 3.09 | 3.12 | 3.04 | 3.07 | 3.07 | -0.32% | 809,546 |
| Dec 3, 2025 | 3.12 | 3.16 | 3.08 | 3.08 | 3.08 | -3.14% | 862,642 |
| Dec 2, 2025 | 3.20 | 3.22 | 3.07 | 3.18 | 3.18 | -0.93% | 1,296,432 |
| Dec 1, 2025 | 3.14 | 3.29 | 3.06 | 3.21 | 3.21 | 1.26% | 1,347,488 |
| Nov 28, 2025 | 2.98 | 3.17 | 2.85 | 3.17 | 3.17 | 6.38% | 1,802,370 |
| Nov 27, 2025 | 3.03 | 3.09 | 2.88 | 2.98 | 2.98 | -1.00% | 740,894 |