TipRanks
Go Ultimate55% OFF

Idealist Gayrimenkul Yatirim Ortakligi A.S. (IDGYO) Historical Prices

TR:IDGYO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.521.531.421.421.42-7.19%1,610,0741.14
Oct 29, 20261.531.601.481.531.53+0.00%00.00
Oct 28, 20261.601.601.481.531.53-2.55%667,8490.45
Oct 27, 20261.681.681.541.571.57-6.55%1,012,8760.67
Oct 26, 20261.681.731.651.681.68-4.00%942,4110.62
Oct 23, 20261.761.781.631.751.75-3.31%1,091,5250.71
Oct 22, 20261.741.841.691.811.81-3.21%1,864,8911.21
Oct 21, 20261.951.981.811.871.87-5.08%1,338,0000.87
Oct 20, 20261.952.011.871.971.97+1.03%1,262,3950.80
Oct 19, 20262.012.091.931.951.95-6.25%450,3400.28
Oct 16, 20262.132.131.992.082.08-4.15%804,5770.50
Oct 15, 20262.092.172.022.172.17+2.36%1,180,2530.73
Oct 14, 20262.092.151.992.122.12+0.00%1,391,9460.86
Oct 13, 20262.172.402.122.122.12-9.01%2,886,9791.81
Oct 12, 20262.122.332.122.332.33+9.91%3,005,8611.95
Oct 09, 20262.102.162.092.122.12+1.44%895,3890.58
Oct 08, 20262.082.122.072.092.09+0.48%618,6590.39
Oct 07, 20262.102.122.062.082.08-2.35%572,2570.36
Oct 06, 20262.082.142.062.132.13+1.43%941,1340.59
Oct 05, 20262.102.192.002.102.10-0.94%1,357,2760.86
Oct 02, 20262.102.142.052.122.12-0.47%1,187,6410.75
Oct 01, 20262.032.151.972.132.13+4.41%1,757,0701.12
Sep 30, 20262.112.131.932.042.04-3.77%1,437,8190.91
Sep 29, 20262.212.242.102.122.12-4.07%811,0490.50
Sep 28, 20262.352.362.202.212.21-7.92%1,082,4540.67
Sep 25, 20262.242.462.172.402.40+6.67%2,460,9371.53
Sep 24, 20262.342.342.192.252.25-2.17%1,112,6450.68
Sep 23, 20262.272.392.272.302.30-3.36%697,9710.41
Sep 22, 20262.442.512.322.382.38-2.86%1,479,3910.85
Sep 21, 20262.502.542.412.452.45-7.55%964,3010.55
Sep 18, 20262.442.702.292.652.65+7.72%2,344,4271.32
Sep 17, 20262.452.562.332.462.46-3.53%1,771,7810.99
Sep 16, 20262.792.802.502.552.55-7.94%2,527,2131.43
Sep 15, 20262.822.862.742.772.77-1.77%998,6550.57
Sep 14, 20262.902.902.822.822.82-2.76%981,4310.55
Sep 11, 20262.932.972.802.902.90-1.36%1,944,0241.10
Sep 10, 20262.852.962.782.942.94+2.80%1,791,4891.01
Sep 09, 20262.912.942.772.862.86-2.39%1,594,6000.88
Sep 08, 20262.822.982.822.932.93+2.09%1,078,1400.59
Sep 07, 20262.832.902.762.872.87+2.50%1,052,1810.56
Sep 04, 20262.912.912.782.802.80-4.44%920,2470.46
Sep 03, 20262.802.942.762.932.93+1.74%1,848,8650.91
Sep 02, 20262.992.992.842.882.88-4.00%1,381,4770.65
Sep 01, 20263.023.052.893.003.00-0.66%1,167,1250.53
Aug 31, 20263.073.073.003.023.02-1.95%903,6080.40
Aug 28, 20263.083.113.043.083.08+0.00%1,052,5970.45
Aug 27, 20263.073.113.013.083.08+0.65%1,381,0450.55
Aug 26, 20263.073.133.033.063.06-0.33%1,813,8570.73
Aug 25, 20263.043.173.013.073.07+0.99%2,566,1881.05
Aug 24, 20263.043.123.023.043.04-0.98%1,346,6990.56