IDGYO
İDEALİST GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
14:11:05
4.57 ₺
-0.080 (%-1.72)
Previous Close: 4.65·
Volatility: 3.010
Day Low₺4.53
Day High₺4.67
Market Data
Spot Rate
B:4.56
A:4.57
Week over week (WoW)
-8.42%
Month over month (MoM)
+12.84%
Year to date (YTD)
+25.55%
Year over year (YoY)
+83.53%
IDGYO: İDEALİST GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.0357
CLOSE 4.0712
Low
LOW 3.19
High
HIGH 5.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 3.6 | 3.64 | 3.5 | 3.55 |
| 01/04/2026 | 3.5 | 3.9 | 3.49 | 3.9 |
| 01/05/2026 | 4.02 | 4.19 | 3.65 | 3.72 |
| 01/06/2026 | 3.6 | 3.81 | 3.51 | 3.74 |
| 01/07/2026 | 3.69 | 3.75 | 3.54 | 3.73 |
| 01/08/2026 | 3.73 | 3.96 | 3.62 | 3.76 |
| 01/11/2026 | 3.76 | 3.9 | 3.7 | 3.8 |
| 01/12/2026 | 3.8 | 4.15 | 3.8 | 3.98 |
| 01/13/2026 | 3.99 | 4.2 | 3.91 | 4 |
| 01/14/2026 | 3.98 | 4.16 | 3.9 | 4.11 |
| 01/15/2026 | 4.09 | 4.2 | 4 | 4.05 |
| 01/18/2026 | 4 | 4.27 | 4 | 4.1 |
| 01/19/2026 | 4.2 | 4.2 | 4 | 4.09 |
| 01/20/2026 | 4.05 | 4.26 | 4.03 | 4.15 |
| 01/21/2026 | 4.14 | 4.27 | 4.08 | 4.22 |
| 01/22/2026 | 4.22 | 4.41 | 4.12 | 4.4 |
| 01/25/2026 | 4.38 | 4.51 | 4.24 | 4.48 |
| 01/26/2026 | 4.43 | 4.44 | 4.21 | 4.38 |
| 01/27/2026 | 4.31 | 4.39 | 4.14 | 4.15 |
| 01/28/2026 | 4.15 | 4.35 | 4.05 | 4.2 |
| 01/29/2026 | 4.24 | 4.34 | 4.21 | 4.27 |
| 02/01/2026 | 4.16 | 4.4 | 4.12 | 4.25 |
| 02/02/2026 | 4.25 | 4.32 | 4.12 | 4.32 |
| 02/03/2026 | 4.28 | 4.37 | 4.28 | 4.31 |
| 02/04/2026 | 4.37 | 4.4 | 4.12 | 4.29 |
| 02/05/2026 | 4.25 | 4.26 | 4.08 | 4.14 |
| 02/08/2026 | 4.2 | 4.25 | 4.18 | 4.19 |
| 02/09/2026 | 4.24 | 4.25 | 4.18 | 4.25 |
| 02/10/2026 | 4.24 | 4.26 | 4.21 | 4.24 |
| 02/11/2026 | 4.22 | 4.61 | 4.22 | 4.39 |
| 02/12/2026 | 4.37 | 4.58 | 4.32 | 4.52 |
| 02/15/2026 | 4.41 | 4.59 | 4.32 | 4.4 |
| 02/16/2026 | 4.38 | 4.7 | 4.22 | 4.68 |
| 02/17/2026 | 4.64 | 4.64 | 4.34 | 4.39 |
| 02/18/2026 | 4.39 | 4.46 | 4.2 | 4.3 |
| 02/19/2026 | 4.25 | 4.5 | 4.25 | 4.49 |
| 02/22/2026 | 4.36 | 4.65 | 4.3 | 4.39 |
| 02/23/2026 | 4.31 | 4.45 | 4.23 | 4.41 |
| 02/24/2026 | 4.24 | 4.41 | 4.11 | 4.35 |
| 02/25/2026 | 4.2 | 4.27 | 4.08 | 4.21 |
| 02/26/2026 | 4.18 | 4.18 | 3.92 | 4.01 |
| 03/01/2026 | 3.78 | 3.78 | 3.61 | 3.69 |
| 03/02/2026 | 3.73 | 3.89 | 3.71 | 3.8 |
| 03/03/2026 | 3.8 | 3.9 | 3.7 | 3.78 |
| 03/04/2026 | 3.84 | 3.84 | 3.74 | 3.79 |
| 03/05/2026 | 3.73 | 3.9 | 3.71 | 3.9 |
| 03/08/2026 | 3.84 | 3.98 | 3.76 | 3.98 |
| 03/09/2026 | 3.94 | 4.01 | 3.85 | 3.95 |
| 03/10/2026 | 3.93 | 4 | 3.83 | 3.84 |
| 03/11/2026 | 3.81 | 3.86 | 3.7 | 3.8 |
| 03/12/2026 | 3.71 | 3.84 | 3.66 | 3.84 |
| 03/15/2026 | 3.8 | 3.9 | 3.73 | 3.85 |
| 03/16/2026 | 3.5 | 3.84 | 3.5 | 3.81 |
| 03/17/2026 | 3.67 | 3.92 | 3.49 | 3.9 |
| 03/18/2026 | 3.91 | 4.08 | 3.82 | 4.08 |
| 03/22/2026 | 3.9 | 3.97 | 3.82 | 3.97 |
| 03/23/2026 | 3.96 | 4.02 | 3.85 | 3.94 |
| 03/24/2026 | 3.93 | 3.93 | 3.75 | 3.8 |
| 03/25/2026 | 3.79 | 3.81 | 3.7 | 3.8 |
| 03/26/2026 | 3.78 | 4 | 3.73 | 4 |
| 03/29/2026 | 4 | 4.15 | 3.93 | 4.1 |
| 03/30/2026 | 4.09 | 4.24 | 4 | 4.18 |
| 03/31/2026 | 4.19 | 4.25 | 4.08 | 4.17 |
| 04/01/2026 | 4.16 | 4.26 | 4.12 | 4.22 |
| 04/02/2026 | 4.22 | 4.4 | 4.12 | 4.36 |
| 04/05/2026 | 4.36 | 4.6 | 4.21 | 4.5 |
| 04/06/2026 | 4.44 | 4.46 | 4.05 | 4.1 |
| 04/07/2026 | 4 | 4.07 | 3.86 | 3.86 |
| 04/08/2026 | 3.86 | 3.97 | 3.79 | 3.97 |
| 04/09/2026 | 3.95 | 4.05 | 3.9 | 4.05 |
| 04/12/2026 | 3.95 | 4.02 | 3.79 | 3.79 |
| 04/13/2026 | 3.84 | 3.84 | 3.73 | 3.74 |
| 04/14/2026 | 3.77 | 3.78 | 3.69 | 3.75 |
| 04/15/2026 | 3.75 | 3.77 | 3.66 | 3.7 |
| 04/16/2026 | 3.69 | 3.74 | 3.66 | 3.73 |
| 04/19/2026 | 3.7 | 3.82 | 3.62 | 3.73 |
| 04/20/2026 | 3.7 | 3.7 | 3.52 | 3.59 |
| 04/21/2026 | 3.58 | 3.62 | 3.37 | 3.37 |
| 04/23/2026 | 3.41 | 3.46 | 3.34 | 3.43 |
| 04/26/2026 | 3.45 | 3.47 | 3.4 | 3.42 |
| 04/27/2026 | 3.42 | 3.47 | 3.29 | 3.29 |
| 04/28/2026 | 3.32 | 3.35 | 3.24 | 3.27 |
| 04/29/2026 | 3.27 | 3.32 | 3.21 | 3.29 |
| 05/03/2026 | 3.29 | 3.41 | 3.25 | 3.33 |
| 05/04/2026 | 3.34 | 3.34 | 3.19 | 3.26 |
| 05/05/2026 | 3.27 | 3.31 | 3.23 | 3.3 |
| 05/06/2026 | 3.29 | 3.38 | 3.25 | 3.35 |
| 05/07/2026 | 3.34 | 3.68 | 3.3 | 3.68 |
| 05/10/2026 | 3.63 | 3.96 | 3.45 | 3.8 |
| 05/11/2026 | 3.7 | 3.95 | 3.66 | 3.87 |
| 05/12/2026 | 3.9 | 4 | 3.66 | 3.87 |
| 05/13/2026 | 3.84 | 3.9 | 3.65 | 3.69 |
| 05/14/2026 | 3.6 | 3.8 | 3.38 | 3.59 |
| 05/17/2026 | 3.55 | 3.85 | 3.5 | 3.73 |
| 05/19/2026 | 3.66 | 3.72 | 3.61 | 3.7 |
| 05/20/2026 | 3.71 | 3.84 | 3.53 | 3.54 |
| 05/21/2026 | 3.43 | 3.89 | 3.3 | 3.75 |
| 05/24/2026 | 3.67 | 4.1 | 3.65 | 4 |
| 05/25/2026 | 4.11 | 4.11 | 4.01 | 4.05 |
| 05/31/2026 | 4.23 | 4.45 | 4.2 | 4.45 |
| 06/01/2026 | 4.45 | 4.84 | 4.3 | 4.73 |
| 06/02/2026 | 4.74 | 4.85 | 4.51 | 4.84 |
| 06/03/2026 | 4.9 | 4.9 | 4.6 | 4.89 |
| 06/04/2026 | 4.9 | 5.3 | 4.75 | 5.26 |
| 06/07/2026 | 5.31 | 5.48 | 5.05 | 5.3 |
| 06/08/2026 | 5.29 | 5.33 | 4.77 | 5.31 |
| 06/09/2026 | 5 | 5.31 | 4.81 | 4.81 |
| 06/10/2026 | 4.52 | 4.96 | 4.52 | 4.77 |
| 06/11/2026 | 4.96 | 4.99 | 4.48 | 4.99 |
| 06/14/2026 | 4.89 | 5.07 | 4.79 | 5 |
| 06/15/2026 | 5.09 | 5.09 | 4.7 | 4.8 |
| 06/16/2026 | 4.7 | 4.86 | 4.57 | 4.8 |
| 06/17/2026 | 4.8 | 4.84 | 4.65 | 4.65 |
| 06/18/2026 | 4.67 | 4.67 | 4.53 | 4.57 |