Idealist Gayrimenkul Yatirim Ortakligi A.S. (IST:IDGYO)
Turkey
· Delayed Price · Currency is TRY 3.860
-0.040 (-1.03%)
Last updated: Mar 9, 2026, 3:27 PM GMT+3
IST:IDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 4.18 | 4.18 | 3.92 | 4.01 | 4.01 | -4.75% | 2,169,005 |
| Feb 26, 2026 | 4.20 | 4.27 | 4.08 | 4.21 | 4.21 | -3.22% | 2,319,844 |
| Feb 25, 2026 | 4.24 | 4.41 | 4.11 | 4.35 | 4.35 | -1.36% | 3,022,583 |
| Feb 24, 2026 | 4.31 | 4.45 | 4.23 | 4.41 | 4.41 | 0.46% | 2,299,410 |
| Feb 23, 2026 | 4.36 | 4.65 | 4.30 | 4.39 | 4.39 | -2.23% | 2,194,942 |
| Feb 20, 2026 | 4.25 | 4.50 | 4.25 | 4.49 | 4.49 | 4.42% | 1,789,929 |
| Feb 19, 2026 | 4.39 | 4.46 | 4.20 | 4.30 | 4.30 | -2.05% | 2,207,690 |
| Feb 18, 2026 | 4.64 | 4.64 | 4.34 | 4.39 | 4.39 | -6.20% | 4,072,662 |
| Feb 17, 2026 | 4.38 | 4.70 | 4.22 | 4.68 | 4.68 | 6.36% | 4,110,566 |
| Feb 16, 2026 | 4.41 | 4.59 | 4.32 | 4.40 | 4.40 | -2.65% | 2,520,695 |
| Feb 13, 2026 | 4.37 | 4.58 | 4.32 | 4.52 | 4.52 | 2.96% | 2,687,048 |
| Feb 12, 2026 | 4.22 | 4.61 | 4.22 | 4.39 | 4.39 | 3.54% | 5,002,530 |
| Feb 11, 2026 | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | -0.24% | 1,218,091 |
| Feb 10, 2026 | 4.24 | 4.25 | 4.18 | 4.25 | 4.25 | 1.43% | 2,218,242 |
| Feb 9, 2026 | 4.20 | 4.25 | 4.18 | 4.19 | 4.19 | 1.21% | 2,482,881 |
| Feb 6, 2026 | 4.25 | 4.26 | 4.08 | 4.14 | 4.14 | -3.50% | 2,936,882 |
| Feb 5, 2026 | 4.37 | 4.40 | 4.12 | 4.29 | 4.29 | -0.46% | 2,855,297 |
| Feb 4, 2026 | 4.28 | 4.37 | 4.28 | 4.31 | 4.31 | -0.23% | 1,830,995 |
| Feb 3, 2026 | 4.25 | 4.32 | 4.12 | 4.32 | 4.32 | 1.65% | 3,149,911 |
| Feb 2, 2026 | 4.16 | 4.40 | 4.12 | 4.25 | 4.25 | -0.47% | 3,116,092 |
| Jan 30, 2026 | 4.24 | 4.34 | 4.21 | 4.27 | 4.27 | 1.67% | 2,728,748 |
| Jan 29, 2026 | 4.15 | 4.35 | 4.05 | 4.20 | 4.20 | 1.20% | 4,194,541 |
| Jan 28, 2026 | 4.31 | 4.39 | 4.14 | 4.15 | 4.15 | -5.25% | 2,832,896 |
| Jan 27, 2026 | 4.43 | 4.44 | 4.21 | 4.38 | 4.38 | -2.23% | 3,927,135 |
| Jan 26, 2026 | 4.38 | 4.51 | 4.24 | 4.48 | 4.48 | 1.82% | 4,871,302 |
| Jan 23, 2026 | 4.22 | 4.41 | 4.12 | 4.40 | 4.40 | 4.27% | 3,366,773 |
| Jan 22, 2026 | 4.14 | 4.27 | 4.08 | 4.22 | 4.22 | 1.69% | 2,354,148 |
| Jan 21, 2026 | 4.05 | 4.26 | 4.03 | 4.15 | 4.15 | 1.47% | 4,485,838 |
| Jan 20, 2026 | 4.20 | 4.20 | 4.00 | 4.09 | 4.09 | -0.24% | 3,320,797 |
| Jan 19, 2026 | 4.00 | 4.27 | 4.00 | 4.10 | 4.10 | 1.23% | 2,622,174 |
| Jan 16, 2026 | 4.09 | 4.20 | 4.00 | 4.05 | 4.05 | -1.46% | 3,528,556 |
| Jan 15, 2026 | 3.98 | 4.16 | 3.90 | 4.11 | 4.11 | 2.75% | 4,456,155 |
| Jan 14, 2026 | 3.99 | 4.20 | 3.91 | 4.00 | 4.00 | 0.50% | 3,753,799 |
| Jan 13, 2026 | 3.80 | 4.15 | 3.80 | 3.98 | 3.98 | 4.74% | 6,051,681 |
| Jan 12, 2026 | 3.76 | 3.90 | 3.70 | 3.80 | 3.80 | 1.06% | 4,337,998 |
| Jan 9, 2026 | 3.73 | 3.96 | 3.62 | 3.76 | 3.76 | 0.80% | 6,040,549 |
| Jan 8, 2026 | 3.69 | 3.75 | 3.54 | 3.73 | 3.73 | -0.27% | 3,898,215 |
| Jan 7, 2026 | 3.60 | 3.81 | 3.51 | 3.74 | 3.74 | 0.54% | 8,074,741 |
| Jan 6, 2026 | 4.02 | 4.19 | 3.65 | 3.72 | 3.72 | -4.62% | 10,687,080 |
| Jan 5, 2026 | 3.50 | 3.90 | 3.49 | 3.90 | 3.90 | 9.86% | 9,167,615 |
| Jan 2, 2026 | 3.60 | 3.64 | 3.50 | 3.55 | 3.55 | -2.47% | 2,873,163 |
| Dec 31, 2025 | 3.51 | 3.69 | 3.40 | 3.64 | 3.64 | 2.25% | 2,248,314 |
| Dec 30, 2025 | 3.69 | 3.70 | 3.49 | 3.56 | 3.56 | -3.52% | 1,939,162 |
| Dec 29, 2025 | 3.70 | 3.90 | 3.51 | 3.69 | 3.69 | -2.89% | 4,197,638 |
| Dec 26, 2025 | 4.00 | 4.07 | 3.78 | 3.80 | 3.80 | -4.76% | 5,466,079 |
| Dec 25, 2025 | 3.71 | 4.02 | 3.57 | 3.99 | 3.99 | 7.55% | 5,870,777 |
| Dec 24, 2025 | 3.71 | 3.78 | 3.58 | 3.71 | 3.71 | - | 5,173,172 |
| Dec 23, 2025 | 3.39 | 3.81 | 3.27 | 3.71 | 3.71 | 6.30% | 10,264,250 |
| Dec 22, 2025 | 3.45 | 3.67 | 3.28 | 3.49 | 3.49 | 4.49% | 14,090,900 |
| Dec 19, 2025 | 3.04 | 3.34 | 2.97 | 3.34 | 3.34 | 9.87% | 9,724,287 |
| Dec 18, 2025 | 3.06 | 3.08 | 3.01 | 3.04 | 3.04 | -1.30% | 1,499,911 |
| Dec 17, 2025 | 3.18 | 3.19 | 3.05 | 3.08 | 3.08 | -2.22% | 1,135,873 |
| Dec 16, 2025 | 3.09 | 3.22 | 3.07 | 3.15 | 3.15 | 0.96% | 1,350,521 |
| Dec 15, 2025 | 2.97 | 3.19 | 2.97 | 3.12 | 3.12 | 4.00% | 2,014,473 |
| Dec 12, 2025 | 3.00 | 3.03 | 2.94 | 3.00 | 3.00 | 0.67% | 1,362,665 |
| Dec 11, 2025 | 3.04 | 3.05 | 2.90 | 2.98 | 2.98 | -1.97% | 1,453,426 |
| Dec 10, 2025 | 3.10 | 3.10 | 3.01 | 3.04 | 3.04 | -0.98% | 1,123,254 |
| Dec 9, 2025 | 3.05 | 3.09 | 3.02 | 3.07 | 3.07 | 0.66% | 616,947 |
| Dec 8, 2025 | 3.09 | 3.10 | 3.02 | 3.05 | 3.05 | -1.29% | 1,119,686 |
| 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 |