Idealist Gayrimenkul Yatirim Ortakligi A.S. (IST:IDGYO)
Turkey · Delayed Price · Currency is TRY 3.760
-0.110 (-2.84%)
Last updated: May 14, 2026, 3:26 PM GMT+3
IST:IDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 3.75 | 3.77 | 3.66 | 3.70 | 3.70 | -1.33% | 1,868,376 |
| Apr 15, 2026 | 3.77 | 3.78 | 3.69 | 3.75 | 3.75 | 0.27% | 1,608,034 |
| Apr 14, 2026 | 3.84 | 3.84 | 3.73 | 3.74 | 3.74 | -1.32% | 1,657,861 |
| Apr 13, 2026 | 3.95 | 4.02 | 3.79 | 3.79 | 3.79 | -6.42% | 1,399,287 |
| Apr 10, 2026 | 3.95 | 4.05 | 3.90 | 4.05 | 4.05 | 2.02% | 1,836,843 |
| Apr 9, 2026 | 3.86 | 3.97 | 3.79 | 3.97 | 3.97 | 2.85% | 2,619,378 |
| Apr 8, 2026 | 4.00 | 4.07 | 3.86 | 3.86 | 3.86 | -5.85% | 4,641,864 |
| Apr 7, 2026 | 4.44 | 4.46 | 4.05 | 4.10 | 4.10 | -8.89% | 4,117,599 |
| Apr 6, 2026 | 4.36 | 4.60 | 4.21 | 4.50 | 4.50 | 3.21% | 3,264,209 |
| Apr 3, 2026 | 4.22 | 4.40 | 4.12 | 4.36 | 4.36 | 3.32% | 4,078,182 |
| Apr 2, 2026 | 4.16 | 4.26 | 4.12 | 4.22 | 4.22 | 1.20% | 1,823,295 |
| Apr 1, 2026 | 4.19 | 4.25 | 4.08 | 4.17 | 4.17 | -0.24% | 2,759,416 |
| Mar 31, 2026 | 4.09 | 4.24 | 4.00 | 4.18 | 4.18 | 1.95% | 3,864,982 |
| Mar 30, 2026 | 4.00 | 4.15 | 3.93 | 4.10 | 4.10 | 2.50% | 2,446,597 |
| Mar 27, 2026 | 3.78 | 4.00 | 3.73 | 4.00 | 4.00 | 5.26% | 4,341,339 |
| Mar 26, 2026 | 3.79 | 3.81 | 3.70 | 3.80 | 3.80 | - | 1,400,090 |
| Mar 25, 2026 | 3.93 | 3.93 | 3.75 | 3.80 | 3.80 | -3.55% | 2,116,045 |
| Mar 24, 2026 | 3.96 | 4.02 | 3.85 | 3.94 | 3.94 | -0.76% | 1,067,155 |
| Mar 23, 2026 | 3.90 | 3.97 | 3.82 | 3.97 | 3.97 | -2.70% | 1,876,660 |
| Mar 19, 2026 | 3.91 | 4.08 | 3.82 | 4.08 | 4.08 | 4.62% | 915,773 |
| Mar 18, 2026 | 3.67 | 3.92 | 3.49 | 3.90 | 3.90 | 2.36% | 2,337,480 |
| Mar 17, 2026 | 3.50 | 3.84 | 3.50 | 3.81 | 3.81 | -1.04% | 3,147,212 |
| Mar 16, 2026 | 3.80 | 3.90 | 3.73 | 3.85 | 3.85 | 0.26% | 1,768,776 |
| Mar 13, 2026 | 3.71 | 3.84 | 3.66 | 3.84 | 3.84 | 1.05% | 2,390,140 |
| Mar 12, 2026 | 3.81 | 3.86 | 3.70 | 3.80 | 3.80 | -1.04% | 1,946,727 |
| Mar 11, 2026 | 3.93 | 4.00 | 3.83 | 3.84 | 3.84 | -2.78% | 1,213,382 |
| Mar 10, 2026 | 3.94 | 4.01 | 3.85 | 3.95 | 3.95 | -0.75% | 1,076,672 |
| Mar 9, 2026 | 3.84 | 3.98 | 3.76 | 3.98 | 3.98 | 2.05% | 1,482,593 |
| Mar 6, 2026 | 3.73 | 3.90 | 3.71 | 3.90 | 3.90 | 2.90% | 1,774,903 |
| Mar 5, 2026 | 3.84 | 3.84 | 3.74 | 3.79 | 3.79 | 0.26% | 1,413,958 |
| Mar 4, 2026 | 3.80 | 3.90 | 3.70 | 3.78 | 3.78 | -0.53% | 1,372,291 |
| Mar 3, 2026 | 3.73 | 3.89 | 3.71 | 3.80 | 3.80 | 2.98% | 1,896,541 |
| Mar 2, 2026 | 3.78 | 3.78 | 3.61 | 3.69 | 3.69 | -7.98% | 2,054,120 |