Idealist Gayrimenkul Yatirim Ortakligi A.S. (IST:IDGYO)
Turkey · Delayed Price · Currency is TRY 2.120
+0.030 (1.44%)
At close: Oct 9, 2026
IST:IDGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.10 | 2.16 | 2.09 | 2.12 | 2.12 | 1.44% | 895,389 |
| Oct 8, 2026 | 2.08 | 2.12 | 2.07 | 2.09 | 2.09 | 0.48% | 438,061 |
| Oct 7, 2026 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | -2.35% | 572,257 |
| Oct 6, 2026 | 2.08 | 2.14 | 2.06 | 2.13 | 2.13 | 1.43% | 941,134 |
| Oct 5, 2026 | 2.10 | 2.19 | 2.00 | 2.10 | 2.10 | -0.94% | 1,357,276 |
| Oct 2, 2026 | 2.10 | 2.14 | 2.05 | 2.12 | 2.12 | -0.47% | 1,187,641 |
| Oct 1, 2026 | 2.03 | 2.15 | 1.97 | 2.13 | 2.13 | 4.41% | 1,757,070 |
| Sep 30, 2026 | 2.11 | 2.13 | 1.93 | 2.04 | 2.04 | -3.77% | 1,437,819 |
| Sep 29, 2026 | 2.21 | 2.24 | 2.10 | 2.12 | 2.12 | -4.07% | 811,049 |
| Sep 28, 2026 | 2.35 | 2.36 | 2.20 | 2.21 | 2.21 | -7.92% | 1,082,454 |
| Sep 25, 2026 | 2.24 | 2.46 | 2.17 | 2.40 | 2.40 | 6.67% | 2,460,937 |
| Sep 24, 2026 | 2.34 | 2.34 | 2.19 | 2.25 | 2.25 | -2.17% | 1,112,645 |
| Sep 23, 2026 | 2.27 | 2.39 | 2.27 | 2.30 | 2.30 | -3.36% | 697,971 |
| Sep 22, 2026 | 2.44 | 2.51 | 2.32 | 2.38 | 2.38 | -2.86% | 1,479,391 |
| Sep 21, 2026 | 2.50 | 2.54 | 2.41 | 2.45 | 2.45 | -7.55% | 964,301 |
| Sep 18, 2026 | 2.44 | 2.70 | 2.29 | 2.65 | 2.65 | 7.72% | 2,344,427 |
| Sep 17, 2026 | 2.45 | 2.56 | 2.33 | 2.46 | 2.46 | -3.53% | 1,771,781 |
| Sep 16, 2026 | 2.79 | 2.80 | 2.50 | 2.55 | 2.55 | -7.94% | 2,527,213 |
| Sep 15, 2026 | 2.82 | 2.86 | 2.74 | 2.77 | 2.77 | -1.77% | 998,655 |
| Sep 14, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -2.76% | 981,431 |
| Sep 11, 2026 | 2.93 | 2.97 | 2.80 | 2.90 | 2.90 | -1.36% | 1,944,024 |
| Sep 10, 2026 | 2.85 | 2.96 | 2.78 | 2.94 | 2.94 | 2.80% | 1,791,489 |
| Sep 9, 2026 | 2.91 | 2.94 | 2.77 | 2.86 | 2.86 | -2.39% | 1,594,600 |
| Sep 8, 2026 | 2.82 | 2.98 | 2.82 | 2.93 | 2.93 | 2.09% | 1,078,140 |
| Sep 7, 2026 | 2.83 | 2.90 | 2.76 | 2.87 | 2.87 | 2.50% | 1,052,181 |
| Sep 4, 2026 | 2.91 | 2.91 | 2.78 | 2.80 | 2.80 | -4.44% | 920,247 |
| 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 |