Idealist Gayrimenkul Yatirim Ortakligi A.S. (IST:IDGYO)
Turkey
· Delayed Price · Currency is TRY 3.090
+0.020 (0.65%)
At close: Dec 5, 2025
IST:IDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.07 | 3.11 | 3.01 | 3.09 | 3.09 | 0.65% | 1,004,896 |
| Dec 4, 2025 | 3.09 | 3.12 | 3.04 | 3.07 | 3.07 | -0.32% | 809,546 |
| Dec 3, 2025 | 3.12 | 3.16 | 3.08 | 3.08 | 3.08 | -3.14% | 862,642 |
| Dec 2, 2025 | 3.20 | 3.22 | 3.07 | 3.18 | 3.18 | -0.93% | 1,296,432 |
| Dec 1, 2025 | 3.14 | 3.29 | 3.06 | 3.21 | 3.21 | 1.26% | 1,347,488 |
| 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 |
| Sep 18, 2025 | 3.84 | 3.88 | 3.65 | 3.71 | 3.71 | -3.89% | 1,825,131 |
| Sep 17, 2025 | 3.82 | 3.92 | 3.72 | 3.86 | 3.86 | 1.31% | 1,823,497 |
| Sep 16, 2025 | 3.61 | 3.83 | 3.53 | 3.81 | 3.81 | 5.54% | 1,613,530 |
| Sep 15, 2025 | 3.45 | 3.67 | 3.42 | 3.61 | 3.61 | 4.64% | 1,345,315 |
| Sep 12, 2025 | 3.64 | 3.64 | 3.41 | 3.45 | 3.45 | -5.22% | 1,332,059 |
| Sep 11, 2025 | 3.76 | 3.79 | 3.60 | 3.64 | 3.64 | -3.19% | 2,418,226 |
| Sep 10, 2025 | 3.61 | 3.92 | 3.56 | 3.76 | 3.76 | 4.16% | 3,073,974 |
| Sep 9, 2025 | 3.68 | 3.75 | 3.52 | 3.61 | 3.61 | -1.90% | 1,636,215 |
| Sep 8, 2025 | 3.70 | 3.80 | 3.52 | 3.68 | 3.68 | -4.42% | 2,303,469 |
| Sep 5, 2025 | 4.02 | 4.02 | 3.78 | 3.85 | 3.85 | -4.23% | 2,189,591 |
| Sep 4, 2025 | 3.90 | 4.10 | 3.81 | 4.02 | 4.02 | 3.08% | 2,600,751 |
| Sep 3, 2025 | 3.80 | 4.20 | 3.71 | 3.90 | 3.90 | 0.52% | 4,120,887 |
| Sep 2, 2025 | 4.11 | 4.11 | 3.71 | 3.88 | 3.88 | -5.60% | 6,318,576 |
| Sep 1, 2025 | 4.18 | 4.19 | 4.00 | 4.11 | 4.11 | -2.38% | 2,829,409 |
| Aug 29, 2025 | 4.30 | 4.35 | 4.10 | 4.21 | 4.21 | -2.09% | 2,867,188 |
| Aug 28, 2025 | 4.32 | 4.59 | 4.25 | 4.30 | 4.30 | -2.71% | 2,546,540 |
| Aug 27, 2025 | 4.40 | 4.62 | 4.28 | 4.42 | 4.42 | - | 2,189,859 |
| Aug 26, 2025 | 4.45 | 4.56 | 4.26 | 4.42 | 4.42 | -0.67% | 3,123,611 |
| Aug 25, 2025 | 4.68 | 4.76 | 4.45 | 4.45 | 4.45 | -5.52% | 4,605,367 |
| Aug 22, 2025 | 4.85 | 4.89 | 4.61 | 4.71 | 4.71 | -3.88% | 4,157,451 |
| Aug 21, 2025 | 4.50 | 5.00 | 4.45 | 4.90 | 4.90 | 6.75% | 5,590,225 |
| Aug 20, 2025 | 4.15 | 4.59 | 4.04 | 4.59 | 4.59 | 9.81% | 5,817,948 |
| Aug 19, 2025 | 4.04 | 4.20 | 3.90 | 4.18 | 4.18 | 2.96% | 4,293,812 |
| Aug 18, 2025 | 4.09 | 4.25 | 3.79 | 4.06 | 4.06 | 0.50% | 4,279,876 |
| Aug 15, 2025 | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | 3.59% | 1,411,603 |
| Aug 14, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 3.17% | 1,562,713 |
| Aug 13, 2025 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | 1.61% | 1,138,198 |
| Aug 12, 2025 | 3.58 | 3.73 | 3.58 | 3.72 | 3.72 | - | 1,191,490 |
| Aug 11, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -0.80% | 1,535,657 |
| Aug 8, 2025 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | 4.46% | 1,385,829 |
| Aug 7, 2025 | 3.50 | 3.60 | 3.50 | 3.59 | 3.59 | 1.13% | 1,122,475 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | 1.43% | 1,583,011 |
| Aug 5, 2025 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | - | 1,570,645 |
| Aug 4, 2025 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -1.41% | 1,519,728 |
| Aug 1, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | -1.11% | 1,417,578 |
| Jul 31, 2025 | 3.50 | 3.63 | 3.50 | 3.59 | 3.59 | 2.57% | 1,387,430 |
| Jul 30, 2025 | 3.40 | 3.53 | 3.40 | 3.50 | 3.50 | 2.94% | 1,127,272 |
| Jul 29, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -2.58% | 1,843,575 |
| Jul 28, 2025 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -1.69% | 1,460,294 |
| Jul 25, 2025 | 3.71 | 3.71 | 3.55 | 3.55 | 3.55 | -6.82% | 1,551,817 |
| Jul 24, 2025 | 3.51 | 3.83 | 3.51 | 3.81 | 3.81 | 7.32% | 2,698,639 |
| Jul 23, 2025 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -4.31% | 3,203,298 |
| Jul 22, 2025 | 3.89 | 3.89 | 3.71 | 3.71 | 3.71 | -5.60% | 3,207,486 |
| Jul 21, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | -7.09% | 4,306,143 |
| Jul 18, 2025 | 3.90 | 4.23 | 3.90 | 4.23 | 4.23 | - | 5,097,222 |