IDGYO
İDEALİST GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:01
4.5 ₺
-0.150 (%-3.23)
Previous Close: 4.65·
Volatility: 4.520
Day Low₺4.46
Day High₺4.67
Market Data
Spot Rate
B:4.49
A:4.5
Week over week (WoW)
-9.82%
Month over month (MoM)
+11.11%
Year to date (YTD)
+23.63%
Year over year (YoY)
+80.72%
IDGYO: İDEALİST GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.3533
CLOSE 0.3523
Low
LOW 0.2235
High
HIGH 0.7762
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2577 | 0.2654 | 0.253 | 0.2577 |
| 01/02/2019 | 0.2577 | 0.2577 | 0.2499 | 0.2499 |
| 01/03/2019 | 0.2561 | 0.2561 | 0.2499 | 0.2515 |
| 01/06/2019 | 0.253 | 0.2639 | 0.2484 | 0.253 |
| 01/07/2019 | 0.2561 | 0.2561 | 0.2499 | 0.2499 |
| 01/08/2019 | 0.2499 | 0.253 | 0.2468 | 0.2468 |
| 01/09/2019 | 0.253 | 0.253 | 0.2484 | 0.2515 |
| 01/10/2019 | 0.253 | 0.253 | 0.2484 | 0.2499 |
| 01/13/2019 | 0.253 | 0.253 | 0.2468 | 0.2499 |
| 01/14/2019 | 0.2515 | 0.253 | 0.2484 | 0.2515 |
| 01/15/2019 | 0.253 | 0.2608 | 0.2499 | 0.253 |
| 01/16/2019 | 0.253 | 0.2701 | 0.2499 | 0.2577 |
| 01/17/2019 | 0.2577 | 0.2639 | 0.2515 | 0.253 |
| 01/20/2019 | 0.2561 | 0.2779 | 0.253 | 0.2685 |
| 01/21/2019 | 0.2685 | 0.2794 | 0.2624 | 0.267 |
| 01/22/2019 | 0.2685 | 0.2748 | 0.2592 | 0.2639 |
| 01/23/2019 | 0.2654 | 0.2654 | 0.2561 | 0.2577 |
| 01/24/2019 | 0.2592 | 0.2624 | 0.2561 | 0.2592 |
| 01/27/2019 | 0.2608 | 0.2685 | 0.2577 | 0.2624 |
| 01/28/2019 | 0.2624 | 0.267 | 0.2592 | 0.2624 |
| 01/29/2019 | 0.2624 | 0.2732 | 0.2592 | 0.2732 |
| 01/30/2019 | 0.2748 | 0.2825 | 0.2685 | 0.2779 |
| 01/31/2019 | 0.2794 | 0.2856 | 0.2779 | 0.2856 |
| 02/03/2019 | 0.2903 | 0.3151 | 0.267 | 0.2701 |
| 02/04/2019 | 0.2701 | 0.2716 | 0.2577 | 0.2577 |
| 02/05/2019 | 0.2592 | 0.2592 | 0.2499 | 0.2561 |
| 02/06/2019 | 0.2561 | 0.2639 | 0.2515 | 0.2561 |
| 02/07/2019 | 0.2561 | 0.2608 | 0.2515 | 0.2546 |
| 02/10/2019 | 0.2546 | 0.2592 | 0.253 | 0.2577 |
| 02/11/2019 | 0.2577 | 0.2654 | 0.2561 | 0.2592 |
| 02/12/2019 | 0.2608 | 0.2608 | 0.2515 | 0.253 |
| 02/13/2019 | 0.253 | 0.2561 | 0.2499 | 0.2561 |
| 02/14/2019 | 0.253 | 0.2592 | 0.2515 | 0.2561 |
| 02/17/2019 | 0.2546 | 0.2561 | 0.253 | 0.2561 |
| 02/18/2019 | 0.253 | 0.2748 | 0.253 | 0.2685 |
| 02/19/2019 | 0.2701 | 0.2872 | 0.2639 | 0.2856 |
| 02/20/2019 | 0.2856 | 0.3027 | 0.2841 | 0.3011 |
| 02/21/2019 | 0.3011 | 0.3011 | 0.2918 | 0.2996 |
| 02/24/2019 | 0.3027 | 0.3105 | 0.2934 | 0.3058 |
| 02/25/2019 | 0.3089 | 0.3151 | 0.2965 | 0.3089 |
| 02/26/2019 | 0.3136 | 0.3198 | 0.3058 | 0.3167 |
| 02/27/2019 | 0.3213 | 0.326 | 0.3151 | 0.3244 |
| 02/28/2019 | 0.3275 | 0.3291 | 0.3198 | 0.3244 |
| 03/03/2019 | 0.3306 | 0.3834 | 0.3167 | 0.357 |
| 03/04/2019 | 0.357 | 0.4036 | 0.3524 | 0.3725 |
| 03/05/2019 | 0.3741 | 0.3819 | 0.3477 | 0.3539 |
| 03/06/2019 | 0.3524 | 0.357 | 0.34 | 0.3415 |
| 03/07/2019 | 0.3477 | 0.3477 | 0.3198 | 0.343 |
| 03/10/2019 | 0.3462 | 0.3648 | 0.3213 | 0.3493 |
| 03/11/2019 | 0.3446 | 0.3601 | 0.3353 | 0.3555 |
| 03/12/2019 | 0.3586 | 0.3788 | 0.3446 | 0.357 |
| 03/13/2019 | 0.3586 | 0.3648 | 0.3462 | 0.3493 |
| 03/14/2019 | 0.3493 | 0.3539 | 0.3353 | 0.3524 |
| 03/17/2019 | 0.3555 | 0.3788 | 0.3493 | 0.3586 |
| 03/18/2019 | 0.3555 | 0.3958 | 0.295 | 0.2965 |
| 03/19/2019 | 0.298 | 0.298 | 0.2763 | 0.2794 |
| 03/20/2019 | 0.2825 | 0.2841 | 0.2685 | 0.2716 |
| 03/21/2019 | 0.2716 | 0.2732 | 0.2577 | 0.2577 |
| 03/24/2019 | 0.253 | 0.2608 | 0.2453 | 0.2546 |
| 03/25/2019 | 0.2561 | 0.2592 | 0.2468 | 0.2515 |
| 03/26/2019 | 0.2546 | 0.2546 | 0.2282 | 0.2359 |
| 03/27/2019 | 0.2329 | 0.239 | 0.2235 | 0.2282 |
| 03/28/2019 | 0.2329 | 0.2422 | 0.2266 | 0.2375 |
| 03/31/2019 | 0.2375 | 0.2484 | 0.2329 | 0.2375 |
| 04/01/2019 | 0.2375 | 0.2499 | 0.2344 | 0.2437 |
| 04/02/2019 | 0.2437 | 0.2484 | 0.239 | 0.2422 |
| 04/03/2019 | 0.2437 | 0.2561 | 0.2375 | 0.2437 |
| 04/04/2019 | 0.2437 | 0.2453 | 0.239 | 0.2422 |
| 04/07/2019 | 0.2422 | 0.2422 | 0.2344 | 0.239 |
| 04/08/2019 | 0.239 | 0.2406 | 0.2359 | 0.239 |
| 04/09/2019 | 0.239 | 0.2406 | 0.2359 | 0.2375 |
| 04/10/2019 | 0.239 | 0.239 | 0.2359 | 0.2359 |
| 04/11/2019 | 0.2359 | 0.2375 | 0.2282 | 0.2359 |
| 04/14/2019 | 0.2375 | 0.2422 | 0.2344 | 0.239 |
| 04/15/2019 | 0.2406 | 0.2515 | 0.2375 | 0.2406 |
| 04/16/2019 | 0.2406 | 0.2422 | 0.2375 | 0.239 |
| 04/17/2019 | 0.2406 | 0.2406 | 0.2344 | 0.2359 |
| 04/18/2019 | 0.2375 | 0.239 | 0.2359 | 0.239 |
| 04/21/2019 | 0.239 | 0.2716 | 0.2359 | 0.2468 |
| 04/23/2019 | 0.2468 | 0.2484 | 0.2422 | 0.2422 |
| 04/24/2019 | 0.2422 | 0.2561 | 0.239 | 0.2499 |
| 04/25/2019 | 0.2499 | 0.2561 | 0.2437 | 0.2515 |
| 04/28/2019 | 0.2515 | 0.2887 | 0.2468 | 0.2624 |
| 04/29/2019 | 0.2639 | 0.2934 | 0.2577 | 0.2577 |
| 05/01/2019 | 0.2608 | 0.2685 | 0.2515 | 0.2561 |
| 05/02/2019 | 0.2561 | 0.2701 | 0.253 | 0.2685 |
| 05/05/2019 | 0.267 | 0.2748 | 0.2608 | 0.2701 |
| 05/06/2019 | 0.2701 | 0.2701 | 0.2561 | 0.2639 |
| 05/07/2019 | 0.2654 | 0.267 | 0.2561 | 0.2654 |
| 05/08/2019 | 0.2654 | 0.2779 | 0.2608 | 0.2685 |
| 05/09/2019 | 0.2701 | 0.2794 | 0.2608 | 0.2732 |
| 05/12/2019 | 0.2732 | 0.2779 | 0.2624 | 0.267 |
| 05/13/2019 | 0.267 | 0.2716 | 0.2577 | 0.2685 |
| 05/14/2019 | 0.2701 | 0.2779 | 0.2608 | 0.2654 |
| 05/15/2019 | 0.2654 | 0.2654 | 0.2592 | 0.2654 |
| 05/16/2019 | 0.2639 | 0.2685 | 0.2561 | 0.2639 |
| 05/19/2019 | 0.2624 | 0.267 | 0.2577 | 0.2654 |
| 05/20/2019 | 0.2654 | 0.2716 | 0.2592 | 0.2608 |
| 05/21/2019 | 0.2624 | 0.2624 | 0.2499 | 0.2577 |
| 05/22/2019 | 0.2577 | 0.2654 | 0.253 | 0.253 |
| 05/23/2019 | 0.2577 | 0.2685 | 0.2546 | 0.2624 |
| 05/26/2019 | 0.2639 | 0.267 | 0.2608 | 0.2639 |
| 05/27/2019 | 0.2608 | 0.267 | 0.2592 | 0.2654 |
| 05/28/2019 | 0.2654 | 0.2685 | 0.2639 | 0.2654 |
| 05/29/2019 | 0.2654 | 0.2732 | 0.2639 | 0.2701 |
| 05/30/2019 | 0.2701 | 0.2763 | 0.267 | 0.2732 |
| 06/02/2019 | 0.2701 | 0.2794 | 0.2701 | 0.2794 |
| 06/06/2019 | 0.2794 | 0.2934 | 0.2794 | 0.2856 |
| 06/09/2019 | 0.2887 | 0.3415 | 0.2887 | 0.3415 |
| 06/10/2019 | 0.3322 | 0.3679 | 0.2841 | 0.2918 |
| 06/11/2019 | 0.2887 | 0.2965 | 0.2748 | 0.2872 |
| 06/12/2019 | 0.295 | 0.3074 | 0.2748 | 0.2748 |
| 06/13/2019 | 0.2794 | 0.2841 | 0.2608 | 0.267 |
| 06/16/2019 | 0.267 | 0.267 | 0.2608 | 0.2639 |
| 06/17/2019 | 0.2639 | 0.3011 | 0.2592 | 0.295 |
| 06/18/2019 | 0.2965 | 0.3524 | 0.2809 | 0.3384 |
| 06/19/2019 | 0.3493 | 0.3819 | 0.3182 | 0.3213 |
| 06/20/2019 | 0.3198 | 0.3462 | 0.3105 | 0.3105 |
| 06/23/2019 | 0.3182 | 0.3244 | 0.2918 | 0.2965 |
| 06/24/2019 | 0.3011 | 0.3182 | 0.2872 | 0.3011 |
| 06/25/2019 | 0.3027 | 0.3151 | 0.2965 | 0.3011 |
| 06/26/2019 | 0.3027 | 0.3043 | 0.2934 | 0.298 |
| 06/27/2019 | 0.3011 | 0.3011 | 0.2887 | 0.2918 |
| 06/30/2019 | 0.295 | 0.3011 | 0.2903 | 0.2918 |
| 07/01/2019 | 0.295 | 0.2965 | 0.2887 | 0.2934 |
| 07/02/2019 | 0.2934 | 0.2934 | 0.2887 | 0.2918 |
| 07/03/2019 | 0.2918 | 0.3074 | 0.2872 | 0.3011 |
| 07/04/2019 | 0.3027 | 0.3058 | 0.2934 | 0.2965 |
| 07/07/2019 | 0.2934 | 0.3027 | 0.2918 | 0.298 |
| 07/08/2019 | 0.2996 | 0.3011 | 0.2841 | 0.2934 |
| 07/09/2019 | 0.295 | 0.3058 | 0.2918 | 0.298 |
| 07/10/2019 | 0.2996 | 0.3011 | 0.295 | 0.2996 |
| 07/11/2019 | 0.2965 | 0.3027 | 0.2934 | 0.295 |
| 07/15/2019 | 0.2996 | 0.3011 | 0.2841 | 0.298 |
| 07/16/2019 | 0.3011 | 0.3198 | 0.295 | 0.3136 |
| 07/17/2019 | 0.3136 | 0.3182 | 0.2996 | 0.3058 |
| 07/18/2019 | 0.3058 | 0.357 | 0.3058 | 0.3229 |
| 07/21/2019 | 0.326 | 0.3586 | 0.3213 | 0.34 |
| 07/22/2019 | 0.34 | 0.3555 | 0.3306 | 0.343 |
| 07/23/2019 | 0.343 | 0.4114 | 0.3353 | 0.4114 |
| 07/24/2019 | 0.4191 | 0.4936 | 0.4191 | 0.4936 |
| 07/25/2019 | 0.5278 | 0.5914 | 0.5278 | 0.5914 |
| 07/28/2019 | 0.6364 | 0.7094 | 0.6364 | 0.7094 |
| 07/29/2019 | 0.7343 | 0.7762 | 0.5682 | 0.5682 |
| 07/30/2019 | 0.5169 | 0.5573 | 0.4657 | 0.4967 |
| 07/31/2019 | 0.5045 | 0.579 | 0.4486 | 0.4564 |
| 08/01/2019 | 0.4657 | 0.4812 | 0.4145 | 0.4175 |
| 08/04/2019 | 0.4145 | 0.4284 | 0.4005 | 0.4036 |
| 08/05/2019 | 0.4067 | 0.4191 | 0.3881 | 0.3912 |
| 08/06/2019 | 0.3912 | 0.4253 | 0.357 | 0.3632 |
| 08/07/2019 | 0.3648 | 0.3958 | 0.357 | 0.3586 |
| 08/08/2019 | 0.3632 | 0.3648 | 0.343 | 0.3477 |
| 08/14/2019 | 0.3462 | 0.3725 | 0.3353 | 0.3555 |
| 08/15/2019 | 0.357 | 0.4253 | 0.3508 | 0.4253 |
| 08/18/2019 | 0.4455 | 0.5091 | 0.4377 | 0.5091 |
| 08/19/2019 | 0.5045 | 0.5433 | 0.4533 | 0.4688 |
| 08/20/2019 | 0.4812 | 0.5154 | 0.4688 | 0.4859 |
| 08/21/2019 | 0.4967 | 0.5061 | 0.4657 | 0.4672 |
| 08/22/2019 | 0.4812 | 0.4812 | 0.444 | 0.4533 |
| 08/25/2019 | 0.4502 | 0.4735 | 0.4362 | 0.444 |
| 08/26/2019 | 0.4533 | 0.4533 | 0.4098 | 0.4129 |
| 08/27/2019 | 0.416 | 0.4207 | 0.3881 | 0.3958 |
| 08/28/2019 | 0.4005 | 0.4548 | 0.3834 | 0.4207 |
| 09/01/2019 | 0.4222 | 0.4346 | 0.4098 | 0.4191 |
| 09/02/2019 | 0.4191 | 0.4284 | 0.402 | 0.4051 |
| 09/03/2019 | 0.4036 | 0.4051 | 0.3912 | 0.3943 |
| 09/04/2019 | 0.3943 | 0.4191 | 0.3865 | 0.4005 |
| 09/05/2019 | 0.4005 | 0.4067 | 0.3896 | 0.3912 |
| 09/08/2019 | 0.3958 | 0.4083 | 0.3927 | 0.3974 |
| 09/09/2019 | 0.4005 | 0.4129 | 0.3927 | 0.4114 |
| 09/10/2019 | 0.4129 | 0.4936 | 0.4098 | 0.4936 |
| 09/11/2019 | 0.5247 | 0.5278 | 0.4626 | 0.4657 |
| 09/12/2019 | 0.4672 | 0.475 | 0.4393 | 0.4409 |
| 09/15/2019 | 0.444 | 0.4579 | 0.43 | 0.4362 |
| 09/16/2019 | 0.4362 | 0.5091 | 0.4331 | 0.4688 |
| 09/17/2019 | 0.4781 | 0.5014 | 0.4579 | 0.4641 |
| 09/18/2019 | 0.4657 | 0.4796 | 0.4424 | 0.4502 |
| 09/19/2019 | 0.444 | 0.4735 | 0.4393 | 0.4486 |
| 09/22/2019 | 0.4486 | 0.4688 | 0.444 | 0.4548 |
| 09/23/2019 | 0.4595 | 0.4611 | 0.4502 | 0.4517 |
| 09/24/2019 | 0.4517 | 0.4548 | 0.4455 | 0.447 |
| 09/25/2019 | 0.4486 | 0.4548 | 0.4424 | 0.447 |
| 09/26/2019 | 0.4533 | 0.4796 | 0.444 | 0.4533 |
| 09/29/2019 | 0.4595 | 0.4626 | 0.4517 | 0.4548 |
| 09/30/2019 | 0.4548 | 0.4579 | 0.447 | 0.4502 |
| 10/01/2019 | 0.4502 | 0.4688 | 0.447 | 0.4548 |
| 10/02/2019 | 0.4564 | 0.4595 | 0.4517 | 0.4548 |
| 10/03/2019 | 0.4548 | 0.4641 | 0.4486 | 0.4533 |
| 10/06/2019 | 0.4564 | 0.4579 | 0.4502 | 0.4533 |
| 10/07/2019 | 0.4533 | 0.4533 | 0.4145 | 0.43 |
| 10/08/2019 | 0.43 | 0.4377 | 0.4114 | 0.4114 |
| 10/09/2019 | 0.4114 | 0.4175 | 0.3725 | 0.4005 |
| 10/10/2019 | 0.4036 | 0.4393 | 0.4005 | 0.416 |
| 10/13/2019 | 0.4145 | 0.416 | 0.3834 | 0.3912 |
| 10/14/2019 | 0.3927 | 0.4238 | 0.3927 | 0.4129 |
| 10/15/2019 | 0.4083 | 0.4191 | 0.3958 | 0.4067 |
| 10/16/2019 | 0.4067 | 0.4114 | 0.4036 | 0.4067 |
| 10/17/2019 | 0.4145 | 0.4331 | 0.4145 | 0.4222 |
| 10/20/2019 | 0.4253 | 0.4284 | 0.4129 | 0.4175 |
| 10/21/2019 | 0.4175 | 0.4238 | 0.4098 | 0.416 |
| 10/22/2019 | 0.4191 | 0.4424 | 0.4191 | 0.4284 |
| 10/23/2019 | 0.4284 | 0.4377 | 0.4238 | 0.4269 |
| 10/24/2019 | 0.4269 | 0.4316 | 0.4238 | 0.4269 |
| 10/27/2019 | 0.4316 | 0.4346 | 0.4253 | 0.4253 |
| 10/29/2019 | 0.4238 | 0.4253 | 0.4145 | 0.4207 |
| 10/30/2019 | 0.4207 | 0.4207 | 0.4114 | 0.4145 |
| 10/31/2019 | 0.4191 | 0.4346 | 0.4114 | 0.4175 |
| 11/03/2019 | 0.4207 | 0.4222 | 0.4145 | 0.4175 |
| 11/04/2019 | 0.4191 | 0.4191 | 0.4129 | 0.4145 |
| 11/05/2019 | 0.4145 | 0.4207 | 0.4114 | 0.4175 |
| 11/06/2019 | 0.4145 | 0.4238 | 0.4145 | 0.4207 |
| 11/07/2019 | 0.4222 | 0.4238 | 0.416 | 0.4207 |
| 11/10/2019 | 0.4207 | 0.4393 | 0.4145 | 0.4222 |
| 11/11/2019 | 0.4238 | 0.43 | 0.4222 | 0.4269 |
| 11/12/2019 | 0.4284 | 0.4316 | 0.4222 | 0.4238 |
| 11/13/2019 | 0.4238 | 0.4517 | 0.4191 | 0.43 |
| 11/14/2019 | 0.43 | 0.4409 | 0.4284 | 0.4346 |
| 11/17/2019 | 0.4362 | 0.4564 | 0.4362 | 0.4486 |
| 11/18/2019 | 0.4502 | 0.4641 | 0.4502 | 0.4611 |
| 11/19/2019 | 0.4626 | 0.4641 | 0.4362 | 0.4486 |
| 11/20/2019 | 0.447 | 0.4564 | 0.4455 | 0.4502 |
| 11/21/2019 | 0.4517 | 0.4564 | 0.4455 | 0.447 |
| 11/24/2019 | 0.4502 | 0.4502 | 0.4377 | 0.444 |
| 11/25/2019 | 0.4455 | 0.4611 | 0.4393 | 0.447 |
| 11/26/2019 | 0.4486 | 0.5014 | 0.447 | 0.4796 |
| 11/27/2019 | 0.4812 | 0.4859 | 0.4688 | 0.4719 |
| 11/28/2019 | 0.4735 | 0.4812 | 0.4688 | 0.4703 |
| 12/01/2019 | 0.475 | 0.4921 | 0.4719 | 0.4781 |
| 12/02/2019 | 0.4796 | 0.4874 | 0.4719 | 0.4719 |
| 12/03/2019 | 0.4735 | 0.4781 | 0.4703 | 0.4735 |
| 12/04/2019 | 0.475 | 0.4874 | 0.4735 | 0.4781 |
| 12/05/2019 | 0.4796 | 0.4859 | 0.4703 | 0.4735 |
| 12/08/2019 | 0.4766 | 0.4859 | 0.4688 | 0.4796 |
| 12/09/2019 | 0.4843 | 0.5014 | 0.4812 | 0.4921 |
| 12/10/2019 | 0.4967 | 0.5169 | 0.4952 | 0.4998 |
| 12/11/2019 | 0.5014 | 0.5154 | 0.4952 | 0.5045 |
| 12/12/2019 | 0.5076 | 0.5185 | 0.4828 | 0.489 |
| 12/15/2019 | 0.4936 | 0.503 | 0.4828 | 0.4905 |
| 12/16/2019 | 0.4936 | 0.4983 | 0.4766 | 0.4781 |
| 12/17/2019 | 0.4766 | 0.4766 | 0.4657 | 0.4703 |
| 12/18/2019 | 0.4688 | 0.4766 | 0.4672 | 0.4703 |
| 12/19/2019 | 0.4703 | 0.4843 | 0.4688 | 0.475 |
| 12/22/2019 | 0.475 | 0.4781 | 0.4688 | 0.4719 |
| 12/23/2019 | 0.4735 | 0.4766 | 0.4672 | 0.4703 |
| 12/24/2019 | 0.4703 | 0.4735 | 0.4672 | 0.4703 |
| 12/25/2019 | 0.4703 | 0.4859 | 0.4688 | 0.4719 |
| 12/26/2019 | 0.4735 | 0.5356 | 0.4672 | 0.4859 |
| 12/29/2019 | 0.4905 | 0.4998 | 0.4796 | 0.4812 |
| 12/30/2019 | 0.4812 | 0.4874 | 0.475 | 0.475 |