Idealist Gayrimenkul Yatirim Ortakligi A.S. (IST:IDGYO)
Turkey · Delayed Price · Currency is TRY 3.610
-0.130 (-3.48%)
At close: Nov 5, 2025
IST:IDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.61 | 3.64 | 3.50 | 3.54 | 3.54 | -1.94% | 1,303,142 |
| Nov 5, 2025 | 3.73 | 3.73 | 3.57 | 3.61 | 3.61 | -3.48% | 2,404,749 |
| Nov 4, 2025 | 3.87 | 3.87 | 3.70 | 3.74 | 3.74 | -3.61% | 1,798,668 |
| Nov 3, 2025 | 3.77 | 3.97 | 3.73 | 3.88 | 3.88 | 2.92% | 2,410,984 |
| Oct 31, 2025 | 3.73 | 3.80 | 3.65 | 3.77 | 3.77 | -0.53% | 2,057,767 |
| Oct 30, 2025 | 3.77 | 3.85 | 3.61 | 3.79 | 3.79 | 0.53% | 3,384,864 |
| Oct 28, 2025 | 3.70 | 3.80 | 3.69 | 3.77 | 3.77 | 3.01% | 1,196,669 |
| Oct 27, 2025 | 3.49 | 3.70 | 3.46 | 3.66 | 3.66 | 3.98% | 2,995,636 |
| Oct 24, 2025 | 3.41 | 3.55 | 3.41 | 3.52 | 3.52 | 1.73% | 2,172,241 |
| Oct 23, 2025 | 3.53 | 3.55 | 3.39 | 3.46 | 3.46 | -2.26% | 2,238,750 |
| Oct 22, 2025 | 3.57 | 3.63 | 3.51 | 3.54 | 3.54 | -1.39% | 1,352,599 |
| Oct 21, 2025 | 3.58 | 3.72 | 3.50 | 3.59 | 3.59 | -0.28% | 2,644,098 |
| Oct 20, 2025 | 3.70 | 3.74 | 3.50 | 3.60 | 3.60 | - | 1,589,682 |
| Oct 17, 2025 | 3.55 | 3.70 | 3.45 | 3.60 | 3.60 | 0.28% | 1,474,871 |
| Oct 16, 2025 | 3.50 | 3.74 | 3.44 | 3.59 | 3.59 | 2.57% | 2,173,226 |
| Oct 15, 2025 | 3.49 | 3.54 | 3.40 | 3.50 | 3.50 | 1.16% | 1,543,378 |
| Oct 14, 2025 | 3.49 | 3.52 | 3.40 | 3.46 | 3.46 | -1.70% | 1,244,459 |
| Oct 13, 2025 | 3.55 | 3.58 | 3.46 | 3.52 | 3.52 | -3.03% | 1,491,913 |
| Oct 10, 2025 | 3.58 | 3.72 | 3.53 | 3.63 | 3.63 | 0.83% | 1,125,780 |
| Oct 9, 2025 | 3.48 | 3.79 | 3.40 | 3.60 | 3.60 | 3.45% | 2,460,131 |
| Oct 8, 2025 | 3.49 | 3.55 | 3.42 | 3.48 | 3.48 | -0.85% | 1,267,523 |
| Oct 7, 2025 | 3.58 | 3.59 | 3.50 | 3.51 | 3.51 | -1.13% | 944,817 |
| Oct 6, 2025 | 3.68 | 3.75 | 3.55 | 3.55 | 3.55 | -3.53% | 1,036,045 |
| Oct 3, 2025 | 3.67 | 3.75 | 3.62 | 3.68 | 3.68 | 0.27% | 700,365 |
| Oct 2, 2025 | 3.65 | 3.73 | 3.61 | 3.67 | 3.67 | -0.54% | 1,032,508 |
| Oct 1, 2025 | 3.66 | 3.73 | 3.50 | 3.69 | 3.69 | 0.54% | 1,565,766 |
| Sep 30, 2025 | 3.75 | 3.80 | 3.53 | 3.67 | 3.67 | -1.08% | 1,911,181 |
| Sep 29, 2025 | 3.80 | 3.91 | 3.69 | 3.71 | 3.71 | -2.88% | 2,494,787 |
| Sep 26, 2025 | 3.97 | 3.97 | 3.78 | 3.82 | 3.82 | -3.78% | 1,746,401 |
| Sep 25, 2025 | 4.03 | 4.15 | 3.87 | 3.97 | 3.97 | -1.73% | 2,059,069 |
| Sep 24, 2025 | 3.91 | 4.17 | 3.79 | 4.04 | 4.04 | 3.32% | 2,880,955 |
| Sep 23, 2025 | 3.97 | 3.97 | 3.83 | 3.91 | 3.91 | -2.25% | 2,316,509 |
| Sep 22, 2025 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -1.96% | 2,477,404 |
| Sep 19, 2025 | 3.75 | 4.08 | 3.72 | 4.08 | 4.08 | 9.97% | 4,596,061 |
| Sep 18, 2025 | 3.84 | 3.88 | 3.65 | 3.71 | 3.71 | -3.89% | 1,825,131 |
| Sep 17, 2025 | 3.82 | 3.92 | 3.72 | 3.86 | 3.86 | 1.31% | 1,823,497 |
| Sep 16, 2025 | 3.61 | 3.83 | 3.53 | 3.81 | 3.81 | 5.54% | 1,613,530 |
| Sep 15, 2025 | 3.45 | 3.67 | 3.42 | 3.61 | 3.61 | 4.64% | 1,345,315 |
| Sep 12, 2025 | 3.64 | 3.64 | 3.41 | 3.45 | 3.45 | -5.22% | 1,332,059 |
| Sep 11, 2025 | 3.76 | 3.79 | 3.60 | 3.64 | 3.64 | -3.19% | 2,418,226 |
| Sep 10, 2025 | 3.61 | 3.92 | 3.56 | 3.76 | 3.76 | 4.16% | 3,073,974 |
| Sep 9, 2025 | 3.68 | 3.75 | 3.52 | 3.61 | 3.61 | -1.90% | 1,636,215 |
| Sep 8, 2025 | 3.70 | 3.80 | 3.52 | 3.68 | 3.68 | -4.42% | 2,303,469 |
| Sep 5, 2025 | 4.02 | 4.02 | 3.78 | 3.85 | 3.85 | -4.23% | 2,189,591 |
| Sep 4, 2025 | 3.90 | 4.10 | 3.81 | 4.02 | 4.02 | 3.08% | 2,600,751 |
| Sep 3, 2025 | 3.80 | 4.20 | 3.71 | 3.90 | 3.90 | 0.52% | 4,120,887 |
| Sep 2, 2025 | 4.11 | 4.11 | 3.71 | 3.88 | 3.88 | -5.60% | 6,318,576 |
| Sep 1, 2025 | 4.18 | 4.19 | 4.00 | 4.11 | 4.11 | -2.38% | 2,829,409 |
| Aug 29, 2025 | 4.30 | 4.35 | 4.10 | 4.21 | 4.21 | -2.09% | 2,867,188 |
| Aug 28, 2025 | 4.32 | 4.59 | 4.25 | 4.30 | 4.30 | -2.71% | 2,546,540 |