Idealist Gayrimenkul Yatirim Ortakligi A.S. (IST:IDGYO)
Turkey · Delayed Price · Currency is TRY 4.490
-0.180 (-3.85%)
At close: Jul 6, 2026
IST:IDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | - | -3.58% | - |
| 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 |
| Jun 23, 2026 | 4.50 | 4.84 | 4.49 | 4.84 | 4.84 | 9.01% | 3,186,719 |
| Jun 22, 2026 | 4.50 | 4.52 | 4.33 | 4.44 | 4.44 | -1.33% | 2,008,283 |
| Jun 19, 2026 | 4.67 | 4.67 | 4.46 | 4.50 | 4.50 | -3.23% | 1,116,319 |
| Jun 18, 2026 | 4.80 | 4.84 | 4.65 | 4.65 | 4.65 | -3.12% | 1,229,110 |
| Jun 17, 2026 | 4.70 | 4.86 | 4.57 | 4.80 | 4.80 | - | 1,627,579 |
| Jun 16, 2026 | 5.09 | 5.09 | 4.70 | 4.80 | 4.80 | -4.00% | 1,390,363 |
| Jun 15, 2026 | 4.89 | 5.07 | 4.79 | 5.00 | 5.00 | 0.20% | 1,944,156 |
| Jun 12, 2026 | 4.96 | 4.99 | 4.48 | 4.99 | 4.99 | 4.61% | 3,574,340 |
| Jun 11, 2026 | 4.52 | 4.96 | 4.52 | 4.77 | 4.77 | -0.83% | 3,045,470 |
| Jun 10, 2026 | 5.00 | 5.31 | 4.81 | 4.81 | 4.81 | -9.42% | 4,283,847 |
| Jun 9, 2026 | 5.29 | 5.33 | 4.77 | 5.31 | 5.31 | 0.19% | 7,475,415 |
| Jun 8, 2026 | 5.31 | 5.48 | 5.05 | 5.30 | 5.30 | 0.76% | 5,066,653 |
| Jun 5, 2026 | 4.90 | 5.30 | 4.75 | 5.26 | 5.26 | 7.57% | 7,780,313 |
| Jun 4, 2026 | 4.90 | 4.90 | 4.60 | 4.89 | 4.89 | 1.03% | 3,764,202 |
| Jun 3, 2026 | 4.74 | 4.85 | 4.51 | 4.84 | 4.84 | 2.33% | 4,587,471 |
| Jun 2, 2026 | 4.45 | 4.84 | 4.30 | 4.73 | 4.73 | 6.29% | 8,395,501 |
| Jun 1, 2026 | 4.23 | 4.45 | 4.20 | 4.45 | 4.45 | 9.88% | 10,851,100 |
| May 26, 2026 | 4.11 | 4.11 | 4.01 | 4.05 | 4.05 | 1.25% | 1,029,686 |
| May 25, 2026 | 3.67 | 4.10 | 3.65 | 4.00 | 4.00 | 6.67% | 6,078,496 |
| May 22, 2026 | 3.43 | 3.89 | 3.30 | 3.75 | 3.75 | 5.93% | 2,021,917 |
| May 21, 2026 | 3.71 | 3.84 | 3.53 | 3.54 | 3.54 | -4.32% | 3,698,262 |
| May 20, 2026 | 3.66 | 3.72 | 3.61 | 3.70 | 3.70 | -0.80% | 1,468,674 |
| May 18, 2026 | 3.55 | 3.85 | 3.50 | 3.73 | 3.73 | 3.90% | 3,866,460 |
| May 15, 2026 | 3.60 | 3.80 | 3.38 | 3.59 | 3.59 | -2.71% | 3,964,008 |
| May 14, 2026 | 3.84 | 3.90 | 3.65 | 3.69 | 3.69 | -4.65% | 3,325,961 |
| May 13, 2026 | 3.90 | 4.00 | 3.66 | 3.87 | 3.87 | - | 4,076,851 |
| May 12, 2026 | 3.70 | 3.95 | 3.66 | 3.87 | 3.87 | 1.84% | 5,090,734 |
| May 11, 2026 | 3.63 | 3.96 | 3.45 | 3.80 | 3.80 | 3.26% | 7,553,704 |
| May 8, 2026 | 3.34 | 3.68 | 3.30 | 3.68 | 3.68 | 9.85% | 8,860,987 |
| May 7, 2026 | 3.29 | 3.38 | 3.25 | 3.35 | 3.35 | 1.52% | 2,544,641 |
| May 6, 2026 | 3.27 | 3.31 | 3.23 | 3.30 | 3.30 | 1.23% | 3,209,740 |
| May 5, 2026 | 3.34 | 3.34 | 3.19 | 3.26 | 3.26 | -2.10% | 2,533,300 |
| May 4, 2026 | 3.29 | 3.41 | 3.25 | 3.33 | 3.33 | 1.22% | 2,194,022 |
| Apr 30, 2026 | 3.27 | 3.32 | 3.21 | 3.29 | 3.29 | 0.61% | 1,406,699 |
| Apr 29, 2026 | 3.32 | 3.35 | 3.24 | 3.27 | 3.27 | -0.61% | 1,787,460 |
| Apr 28, 2026 | 3.42 | 3.47 | 3.29 | 3.29 | 3.29 | -3.80% | 1,747,928 |
| Apr 27, 2026 | 3.45 | 3.47 | 3.40 | 3.42 | 3.42 | -0.29% | 2,048,642 |
| Apr 24, 2026 | 3.41 | 3.46 | 3.34 | 3.43 | 3.43 | 1.78% | 2,767,389 |
| Apr 22, 2026 | 3.58 | 3.62 | 3.37 | 3.37 | 3.37 | -6.13% | 3,848,993 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.52 | 3.59 | 3.59 | -3.75% | 4,537,576 |
| Apr 20, 2026 | 3.70 | 3.82 | 3.62 | 3.73 | 3.73 | - | 4,863,579 |
| Apr 17, 2026 | 3.69 | 3.74 | 3.66 | 3.73 | 3.73 | 0.81% | 2,151,840 |