Idealist Gayrimenkul Yatirim Ortakligi A.S. (IST:IDGYO)
Turkey · Delayed Price · Currency is TRY 2.980
-0.030 (-1.00%)
At close: Nov 27, 2025
IST:IDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 3.04 | 3.08 | 2.96 | 3.01 | 3.01 | -1.31% | 1,206,256 |
| Nov 25, 2025 | 3.09 | 3.14 | 3.04 | 3.05 | 3.05 | -1.61% | 952,658 |
| Nov 24, 2025 | 3.12 | 3.18 | 3.09 | 3.10 | 3.10 | -0.64% | 1,151,677 |
| Nov 21, 2025 | 3.12 | 3.14 | 3.06 | 3.12 | 3.12 | - | 862,875 |
| Nov 20, 2025 | 3.21 | 3.22 | 3.12 | 3.12 | 3.12 | -2.50% | 805,583 |
| Nov 19, 2025 | 3.19 | 3.31 | 3.13 | 3.20 | 3.20 | 0.31% | 1,415,416 |
| Nov 18, 2025 | 3.30 | 3.34 | 3.14 | 3.19 | 3.19 | -3.33% | 1,212,386 |
| Nov 17, 2025 | 3.10 | 3.35 | 3.09 | 3.30 | 3.30 | 5.77% | 1,617,824 |
| Nov 14, 2025 | 3.00 | 3.16 | 3.00 | 3.12 | 3.12 | 1.96% | 1,464,282 |
| Nov 13, 2025 | 3.10 | 3.16 | 3.03 | 3.06 | 3.06 | -1.92% | 1,495,530 |
| Nov 12, 2025 | 3.10 | 3.21 | 3.09 | 3.12 | 3.12 | -3.41% | 1,887,182 |
| Nov 11, 2025 | 3.40 | 3.40 | 3.06 | 3.23 | 3.23 | -5.00% | 3,706,224 |
| Nov 10, 2025 | 3.48 | 3.51 | 3.39 | 3.40 | 3.40 | -2.02% | 1,888,437 |
| Nov 7, 2025 | 3.53 | 3.53 | 3.43 | 3.47 | 3.47 | -1.98% | 1,288,652 |
| 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 |