IDGYO: İDEALİST GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3099

CLOSE 0.3083

Low

LOW 0.2375

High

HIGH 0.4517

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.3167	0.3229	0.3151	0.3182
01/02/2018	0.3198	0.3213	0.3151	0.3198
01/03/2018	0.3198	0.3384	0.3198	0.3306
01/04/2018	0.3322	0.3369	0.3322	0.3353
01/07/2018	0.34	0.3477	0.3306	0.3337
01/08/2018	0.3322	0.3601	0.3322	0.3446
01/09/2018	0.3586	0.3679	0.3415	0.3446
01/10/2018	0.343	0.3462	0.3275	0.3384
01/11/2018	0.3415	0.343	0.3369	0.343
01/14/2018	0.343	0.3477	0.3353	0.3415
01/15/2018	0.3384	0.3896	0.3322	0.3353
01/16/2018	0.3353	0.3384	0.326	0.3306
01/17/2018	0.3322	0.3353	0.326	0.3306
01/18/2018	0.3306	0.3322	0.3213	0.326
01/21/2018	0.3198	0.3353	0.3198	0.3275
01/22/2018	0.3291	0.3586	0.3275	0.357
01/23/2018	0.357	0.3725	0.3508	0.3555
01/24/2018	0.3586	0.3601	0.3477	0.3493
01/25/2018	0.3539	0.3617	0.3477	0.3508
01/28/2018	0.3508	0.3508	0.3462	0.3477
01/29/2018	0.3446	0.357	0.3415	0.3508
01/30/2018	0.3508	0.3508	0.3462	0.3493
01/31/2018	0.3462	0.3539	0.343	0.343
02/01/2018	0.3493	0.3695	0.3477	0.3508
02/04/2018	0.3493	0.3539	0.3462	0.3493
02/05/2018	0.3446	0.3446	0.3322	0.34
02/06/2018	0.3369	0.3508	0.3369	0.343
02/07/2018	0.3462	0.3462	0.3384	0.3415
02/08/2018	0.3446	0.3446	0.3275	0.3384
02/11/2018	0.3384	0.3477	0.3384	0.3384
02/12/2018	0.3415	0.3415	0.3275	0.3384
02/13/2018	0.34	0.343	0.3229	0.3337
02/14/2018	0.3369	0.3462	0.3337	0.3415
02/15/2018	0.343	0.3462	0.34	0.3446
02/18/2018	0.3508	0.3508	0.3415	0.3462
02/19/2018	0.3446	0.3477	0.3369	0.3384
02/20/2018	0.3384	0.3555	0.3384	0.3555
02/21/2018	0.357	0.3896	0.3539	0.3539
02/22/2018	0.3617	0.3679	0.3524	0.3664
02/25/2018	0.371	0.371	0.3586	0.3617
02/26/2018	0.3648	0.3648	0.3493	0.3508
02/27/2018	0.3524	0.3524	0.3446	0.3493
02/28/2018	0.3493	0.3586	0.3462	0.3539
03/01/2018	0.3477	0.3586	0.3477	0.3508
03/04/2018	0.357	0.357	0.343	0.3462
03/05/2018	0.3462	0.3539	0.3415	0.3462
03/06/2018	0.3462	0.3508	0.3446	0.3477
03/07/2018	0.3477	0.3617	0.343	0.3524
03/08/2018	0.3555	0.3586	0.3493	0.3539
03/11/2018	0.3601	0.3632	0.3493	0.3524
03/12/2018	0.3508	0.3632	0.3477	0.3524
03/13/2018	0.3508	0.3539	0.3462	0.3477
03/14/2018	0.3477	0.3555	0.3446	0.3493
03/15/2018	0.3493	0.3493	0.3415	0.3477
03/18/2018	0.3477	0.3477	0.3384	0.34
03/19/2018	0.3462	0.3462	0.3353	0.34
03/20/2018	0.3415	0.343	0.3369	0.3415
03/21/2018	0.34	0.343	0.3369	0.3384
03/22/2018	0.3353	0.3384	0.3291	0.3369
03/25/2018	0.3415	0.3415	0.3322	0.3384
03/26/2018	0.34	0.3415	0.3306	0.3353
03/27/2018	0.3353	0.3353	0.3306	0.3322
03/28/2018	0.3306	0.3369	0.3291	0.3353
03/29/2018	0.3384	0.3384	0.3322	0.3353
04/01/2018	0.3369	0.3369	0.3306	0.3337
04/02/2018	0.3337	0.3384	0.3322	0.3337
04/03/2018	0.3337	0.3353	0.3275	0.3337
04/04/2018	0.3353	0.3353	0.326	0.326
04/05/2018	0.3244	0.3291	0.3229	0.3291
04/08/2018	0.3291	0.3322	0.3229	0.3291
04/09/2018	0.3322	0.3337	0.3074	0.3151
04/10/2018	0.3167	0.3167	0.2794	0.2918
04/11/2018	0.295	0.3493	0.2841	0.3493
04/12/2018	0.3524	0.4051	0.3291	0.3601
04/15/2018	0.3601	0.3958	0.3508	0.3679
04/16/2018	0.371	0.4331	0.3524	0.3927
04/17/2018	0.3943	0.4502	0.3881	0.402
04/18/2018	0.4114	0.4284	0.3974	0.4036
04/19/2018	0.399	0.4145	0.3896	0.3943
04/23/2018	0.3943	0.4517	0.3803	0.4175
04/24/2018	0.3958	0.4067	0.3756	0.3927
04/25/2018	0.4005	0.4005	0.371	0.3896
04/26/2018	0.3896	0.402	0.3772	0.3912
04/29/2018	0.3927	0.4005	0.3865	0.3943
05/01/2018	0.4005	0.4005	0.3803	0.3896
05/02/2018	0.3927	0.3958	0.385	0.3912
05/03/2018	0.385	0.4051	0.3772	0.3865
05/06/2018	0.3881	0.3958	0.3617	0.3617
05/07/2018	0.3617	0.3617	0.3415	0.3555
05/08/2018	0.3539	0.3539	0.3306	0.343
05/09/2018	0.3462	0.3725	0.3415	0.3524
05/10/2018	0.3601	0.3601	0.3353	0.3415
05/13/2018	0.3462	0.3524	0.3369	0.3446
05/14/2018	0.3446	0.3446	0.326	0.3322
05/15/2018	0.3306	0.3648	0.3275	0.3369
05/16/2018	0.34	0.3493	0.3337	0.34
05/17/2018	0.3446	0.3446	0.3353	0.3415
05/20/2018	0.3415	0.3446	0.3353	0.3353
05/21/2018	0.3415	0.343	0.3291	0.3337
05/22/2018	0.3275	0.3306	0.3213	0.3275
05/23/2018	0.3291	0.3353	0.3167	0.3229
05/24/2018	0.326	0.3384	0.3151	0.3229
05/27/2018	0.3322	0.3322	0.3213	0.326
05/28/2018	0.3229	0.3384	0.3229	0.3337
05/29/2018	0.3369	0.3539	0.326	0.3337
05/30/2018	0.3353	0.3353	0.3229	0.326
05/31/2018	0.3306	0.3337	0.3105	0.3213
06/03/2018	0.3213	0.3337	0.3136	0.3213
06/04/2018	0.326	0.3275	0.3151	0.3182
06/05/2018	0.3182	0.3213	0.3074	0.3151
06/06/2018	0.3151	0.3369	0.3043	0.3136
06/07/2018	0.3089	0.3136	0.295	0.2965
06/10/2018	0.2965	0.298	0.2825	0.2965
06/11/2018	0.2996	0.2996	0.2903	0.295
06/12/2018	0.2934	0.298	0.2903	0.2903
06/13/2018	0.2903	0.3074	0.2809	0.2918
06/17/2018	0.2918	0.295	0.2841	0.2903
06/18/2018	0.2887	0.2996	0.2887	0.2934
06/19/2018	0.295	0.298	0.2887	0.2934
06/20/2018	0.2934	0.343	0.2934	0.3136
06/21/2018	0.3151	0.3415	0.3089	0.3105
06/24/2018	0.3151	0.3229	0.3074	0.3089
06/25/2018	0.3136	0.3198	0.3105	0.3105
06/26/2018	0.3105	0.3213	0.3089	0.3182
06/27/2018	0.3213	0.3369	0.3182	0.3198
06/28/2018	0.3213	0.3275	0.3167	0.3198
07/01/2018	0.3275	0.3275	0.3167	0.3198
07/02/2018	0.3213	0.3306	0.3167	0.3229
07/03/2018	0.3244	0.3244	0.3182	0.3198
07/04/2018	0.3182	0.3291	0.3182	0.3229
07/05/2018	0.3229	0.3353	0.3198	0.3229
07/08/2018	0.3229	0.3306	0.3182	0.3213
07/09/2018	0.3182	0.3213	0.312	0.3182
07/10/2018	0.3182	0.3182	0.2965	0.3011
07/11/2018	0.3011	0.3011	0.2856	0.2934
07/12/2018	0.2934	0.3415	0.2872	0.3229
07/15/2018	0.3337	0.3353	0.3136	0.3151
07/16/2018	0.3213	0.3213	0.3105	0.3105
07/17/2018	0.3136	0.3151	0.3105	0.3136
07/18/2018	0.3167	0.3229	0.2887	0.3136
07/19/2018	0.3167	0.3213	0.3136	0.3136
07/22/2018	0.3167	0.3213	0.3136	0.3151
07/23/2018	0.3151	0.3182	0.3074	0.3136
07/24/2018	0.3182	0.3244	0.312	0.3136
07/25/2018	0.3167	0.3213	0.3074	0.3105
07/26/2018	0.3105	0.3182	0.3089	0.312
07/29/2018	0.3151	0.3167	0.3089	0.312
07/30/2018	0.3136	0.3182	0.3074	0.3136
07/31/2018	0.3151	0.3151	0.3089	0.3089
08/01/2018	0.3089	0.3151	0.298	0.3043
08/02/2018	0.3043	0.3167	0.3011	0.312
08/05/2018	0.312	0.3167	0.3027	0.3105
08/06/2018	0.3105	0.3136	0.3074	0.312
08/07/2018	0.3105	0.312	0.3074	0.312
08/08/2018	0.3136	0.3151	0.3089	0.3105
08/09/2018	0.3105	0.3105	0.2779	0.2872
08/12/2018	0.2856	0.2856	0.2639	0.2763
08/13/2018	0.2794	0.2887	0.2794	0.2856
08/14/2018	0.2903	0.2918	0.2763	0.2825
08/15/2018	0.2841	0.2841	0.2794	0.2794
08/16/2018	0.2779	0.2872	0.2748	0.2763
08/19/2018	0.2748	0.2779	0.2748	0.2763
08/26/2018	0.2701	0.2996	0.2701	0.2918
08/27/2018	0.2965	0.2965	0.2794	0.2856
08/28/2018	0.2856	0.3136	0.2841	0.2903
08/30/2018	0.2934	0.3011	0.2872	0.2872
09/02/2018	0.2856	0.2996	0.2809	0.2903
09/03/2018	0.2934	0.3058	0.2856	0.2965
09/04/2018	0.295	0.3011	0.2887	0.2934
09/05/2018	0.295	0.298	0.2903	0.2934
09/06/2018	0.295	0.295	0.2825	0.2856
09/09/2018	0.2856	0.2934	0.2841	0.2841
09/10/2018	0.2887	0.2887	0.2825	0.2825
09/11/2018	0.2825	0.2872	0.2794	0.2825
09/12/2018	0.2872	0.2872	0.2809	0.2872
09/13/2018	0.2887	0.2918	0.2825	0.2872
09/16/2018	0.2872	0.2872	0.2825	0.2856
09/17/2018	0.2856	0.2872	0.2856	0.2872
09/18/2018	0.2872	0.2918	0.2856	0.2856
09/19/2018	0.2887	0.2887	0.2825	0.2872
09/20/2018	0.2887	0.2887	0.2841	0.2856
09/23/2018	0.2794	0.2872	0.2794	0.2856
09/24/2018	0.2856	0.2872	0.2825	0.2825
09/25/2018	0.2856	0.2934	0.2453	0.2546
09/26/2018	0.2608	0.2608	0.2484	0.2561
09/27/2018	0.2577	0.2809	0.253	0.2608
09/30/2018	0.2639	0.2716	0.2561	0.2608
10/01/2018	0.2577	0.2608	0.2515	0.2546
10/02/2018	0.2561	0.2794	0.2468	0.2561
10/03/2018	0.2577	0.2639	0.2468	0.2484
10/04/2018	0.253	0.2592	0.2453	0.253
10/07/2018	0.2546	0.2577	0.2484	0.2499
10/08/2018	0.2515	0.2546	0.2515	0.2546
10/09/2018	0.253	0.2639	0.2499	0.253
10/10/2018	0.2484	0.2546	0.2484	0.253
10/11/2018	0.2499	0.2561	0.2484	0.2515
10/14/2018	0.253	0.2608	0.253	0.2608
10/15/2018	0.2561	0.2624	0.253	0.2561
10/16/2018	0.2592	0.2592	0.253	0.2561
10/17/2018	0.2577	0.2577	0.2515	0.2515
10/18/2018	0.2561	0.2965	0.2561	0.2561
10/21/2018	0.2561	0.2887	0.2561	0.267
10/22/2018	0.267	0.2716	0.2592	0.2592
10/23/2018	0.2624	0.2763	0.2592	0.2592
10/24/2018	0.2639	0.2639	0.253	0.2546
10/25/2018	0.2592	0.267	0.253	0.2577
10/29/2018	0.2577	0.2624	0.2499	0.2499
10/30/2018	0.2499	0.2825	0.2484	0.2592
10/31/2018	0.2624	0.2794	0.2546	0.2561
11/01/2018	0.2592	0.2624	0.253	0.2546
11/04/2018	0.253	0.2592	0.253	0.2561
11/05/2018	0.2561	0.2577	0.253	0.253
11/06/2018	0.2515	0.2592	0.2515	0.253
11/07/2018	0.2546	0.2639	0.2375	0.2561
11/08/2018	0.2561	0.2577	0.2499	0.2499
11/11/2018	0.2499	0.2577	0.2499	0.2515
11/12/2018	0.253	0.2577	0.2499	0.2546
11/13/2018	0.2561	0.2561	0.2515	0.253
11/14/2018	0.253	0.2577	0.2499	0.2515
11/15/2018	0.2515	0.2685	0.2515	0.253
11/18/2018	0.2577	0.2577	0.253	0.2561
11/19/2018	0.2577	0.2825	0.253	0.267
11/20/2018	0.2716	0.2794	0.2608	0.2701
11/21/2018	0.2732	0.2732	0.2592	0.2608
11/22/2018	0.2608	0.2716	0.2608	0.2701
11/25/2018	0.267	0.2856	0.2639	0.2763
11/26/2018	0.2794	0.2825	0.267	0.2763
11/27/2018	0.2825	0.2825	0.2561	0.2608
11/28/2018	0.2624	0.2639	0.2561	0.2577
11/29/2018	0.2608	0.2608	0.253	0.2561
12/02/2018	0.2577	0.2608	0.253	0.2546
12/03/2018	0.2592	0.2592	0.2515	0.2515
12/04/2018	0.2546	0.2546	0.2499	0.253
12/05/2018	0.2561	0.2639	0.2499	0.2546
12/06/2018	0.2639	0.2639	0.253	0.2561
12/09/2018	0.2577	0.2592	0.2515	0.2546
12/10/2018	0.2546	0.267	0.2546	0.2561
12/11/2018	0.2592	0.2592	0.2484	0.253
12/12/2018	0.2561	0.2592	0.2484	0.2546
12/13/2018	0.2592	0.2592	0.2422	0.2468
12/16/2018	0.2499	0.253	0.2453	0.2468
12/17/2018	0.2515	0.2515	0.2422	0.2468
12/18/2018	0.2484	0.2515	0.2437	0.2468
12/19/2018	0.2561	0.2561	0.2437	0.2484
12/20/2018	0.2515	0.2515	0.2453	0.2499
12/23/2018	0.2515	0.2546	0.2453	0.2484
12/24/2018	0.2468	0.267	0.239	0.2515
12/25/2018	0.2546	0.2592	0.2499	0.2546
12/26/2018	0.2515	0.2608	0.2484	0.2515
12/27/2018	0.253	0.2546	0.2484	0.253
12/30/2018	0.2561	0.2561	0.253	0.253

Menu

Create your free account now!

IDGYO: İDEALİST GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IDGYO: İDEALİST GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High