Idealist Gayrimenkul Yatirim Ortakligi A.S. (IST:IDGYO)
Turkey · Delayed Price · Currency is TRY 2.820
-0.110 (-3.75%)
Last updated: Sep 4, 2026, 3:19 PM GMT+3
IST:IDGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.80 | 2.94 | 2.76 | 2.93 | 2.93 | 1.74% | 1,848,865 |
| Sep 2, 2026 | 2.99 | 2.99 | 2.84 | 2.88 | 2.88 | -4.00% | 1,381,477 |
| Sep 1, 2026 | 3.02 | 3.05 | 2.89 | 3.00 | 3.00 | -0.66% | 1,167,125 |
| Aug 31, 2026 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | -1.95% | 903,608 |
| Aug 28, 2026 | 3.08 | 3.11 | 3.04 | 3.08 | 3.08 | - | 1,052,597 |
| Aug 27, 2026 | 3.07 | 3.11 | 3.01 | 3.08 | 3.08 | 0.65% | 1,381,045 |
| Aug 26, 2026 | 3.07 | 3.13 | 3.03 | 3.06 | 3.06 | -0.33% | 1,813,857 |
| Aug 25, 2026 | 3.04 | 3.17 | 3.01 | 3.07 | 3.07 | 0.99% | 2,566,188 |
| Aug 24, 2026 | 3.04 | 3.12 | 3.02 | 3.04 | 3.04 | -0.98% | 1,346,699 |
| Aug 21, 2026 | 3.01 | 3.12 | 2.95 | 3.07 | 3.07 | 1.99% | 3,127,175 |
| Aug 20, 2026 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | -1.31% | 1,294,636 |
| Aug 19, 2026 | 3.05 | 3.06 | 2.98 | 3.05 | 3.05 | -1.93% | 2,469,349 |
| Aug 18, 2026 | 3.19 | 3.19 | 3.02 | 3.11 | 3.11 | -1.27% | 1,823,292 |
| Aug 17, 2026 | 3.38 | 3.41 | 3.12 | 3.15 | 3.15 | -8.43% | 5,339,793 |
| Aug 14, 2026 | 3.33 | 3.49 | 3.28 | 3.44 | 3.44 | 4.88% | 1,587,199 |
| Aug 13, 2026 | 3.28 | 3.32 | 3.21 | 3.28 | 3.28 | - | 749,885 |
| Aug 12, 2026 | 3.37 | 3.42 | 3.24 | 3.28 | 3.28 | -3.53% | 1,885,657 |
| Aug 10, 2026 | 3.53 | 3.59 | 3.40 | 3.40 | 3.40 | -3.95% | 1,047,359 |
| Aug 7, 2026 | 3.66 | 3.73 | 3.49 | 3.54 | 3.54 | -2.21% | 1,016,214 |
| Aug 6, 2026 | 3.73 | 3.73 | 3.60 | 3.62 | 3.62 | -1.63% | 1,039,621 |
| Aug 5, 2026 | 3.76 | 3.76 | 3.60 | 3.68 | 3.68 | -2.90% | 722,081 |
| Aug 4, 2026 | 3.57 | 3.87 | 3.43 | 3.79 | 3.79 | 5.87% | 1,370,704 |
| Aug 3, 2026 | 3.70 | 3.70 | 3.52 | 3.58 | 3.58 | -5.29% | 1,710,314 |
| Jul 31, 2026 | 3.97 | 4.07 | 3.60 | 3.78 | 3.78 | -5.26% | 4,235,930 |
| Jul 30, 2026 | 3.74 | 4.00 | 3.65 | 3.99 | 3.99 | 6.12% | 1,530,590 |
| Jul 29, 2026 | 4.12 | 4.12 | 3.74 | 3.76 | 3.76 | -9.18% | 2,198,197 |
| Jul 28, 2026 | 4.30 | 4.30 | 4.09 | 4.14 | 4.14 | -5.26% | 1,428,802 |
| Jul 27, 2026 | 4.55 | 4.57 | 4.22 | 4.37 | 4.37 | -3.96% | 1,969,873 |
| Jul 24, 2026 | 4.23 | 4.63 | 4.22 | 4.55 | 4.55 | 2.25% | 1,954,583 |
| Jul 23, 2026 | 4.19 | 4.45 | 4.01 | 4.45 | 4.45 | 1.60% | 2,743,473 |
| Jul 22, 2026 | 4.26 | 4.40 | 3.93 | 4.38 | 4.38 | 2.58% | 2,717,111 |
| Jul 21, 2026 | 4.48 | 4.48 | 4.07 | 4.27 | 4.27 | -5.32% | 1,452,561 |
| Jul 20, 2026 | 4.52 | 4.56 | 4.38 | 4.51 | 4.51 | -1.31% | 918,059 |
| Jul 17, 2026 | 4.42 | 4.59 | 4.36 | 4.57 | 4.57 | 4.10% | 2,205,542 |
| Jul 16, 2026 | 4.47 | 4.47 | 4.30 | 4.39 | 4.39 | -2.44% | 877,993 |
| Jul 14, 2026 | 4.43 | 4.50 | 4.23 | 4.50 | 4.50 | 0.22% | 883,479 |
| Jul 13, 2026 | 4.79 | 4.79 | 4.36 | 4.49 | 4.49 | -6.65% | 2,103,467 |
| Jul 10, 2026 | 4.57 | 4.82 | 4.48 | 4.81 | 4.81 | 3.89% | 1,041,898 |
| Jul 9, 2026 | 4.30 | 4.74 | 4.10 | 4.63 | 4.63 | 6.44% | 1,744,556 |
| Jul 8, 2026 | 4.77 | 4.77 | 4.34 | 4.35 | 4.35 | -5.43% | 759,000 |
| Jul 7, 2026 | 4.57 | 4.64 | 4.47 | 4.60 | 4.60 | 2.45% | 921,709 |
| Jul 6, 2026 | 4.70 | 4.90 | 4.46 | 4.49 | 4.49 | -3.85% | 1,106,997 |
| Jul 3, 2026 | 4.58 | 4.95 | 4.38 | 4.67 | 4.67 | -1.68% | 2,843,527 |
| Jul 2, 2026 | 5.24 | 5.24 | 4.75 | 4.75 | 4.75 | -9.87% | 3,039,509 |
| Jul 1, 2026 | 5.40 | 5.40 | 5.13 | 5.27 | 5.27 | 2.53% | 1,368,758 |
| Jun 30, 2026 | 5.45 | 5.45 | 5.10 | 5.14 | 5.14 | -3.56% | 1,127,942 |
| Jun 29, 2026 | 5.50 | 5.50 | 5.07 | 5.33 | 5.33 | -1.84% | 2,807,059 |
| Jun 26, 2026 | 5.30 | 5.43 | 5.12 | 5.43 | 5.43 | 5.44% | 4,144,766 |
| Jun 25, 2026 | 4.85 | 5.22 | 4.85 | 5.15 | 5.15 | 6.19% | 5,087,634 |
| Jun 24, 2026 | 4.85 | 4.85 | 4.67 | 4.85 | 4.85 | 0.21% | 2,554,706 |