UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,311.40 +0.40 (+0.02%) DOW
38,159.84 +256.55 (+0.68%) Bitcoin GBP
47,139.38 +1,472.38 (+3.22%)
Idealist Gayrimenkul Yatirim Ortakligi A.S. (IDGYO.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.35 | 6.60 | 6.33 | 6.57 | 6.57 | 745,117 |
| 30 Apr 2024 | 6.60 | 6.60 | 6.33 | 6.33 | 6.33 | 826,496 |
| 29 Apr 2024 | 6.74 | 6.81 | 6.41 | 6.60 | 6.60 | 1,161,021 |
| 26 Apr 2024 | 6.94 | 6.97 | 6.76 | 6.78 | 6.78 | 871,473 |
| 25 Apr 2024 | 7.00 | 7.28 | 6.80 | 7.08 | 7.08 | 1,787,943 |
| 24 Apr 2024 | 6.81 | 7.40 | 6.81 | 7.15 | 7.15 | 1,797,346 |
| 22 Apr 2024 | 6.70 | 6.98 | 6.58 | 6.81 | 6.81 | 1,324,108 |
| 19 Apr 2024 | 6.60 | 6.87 | 6.49 | 6.70 | 6.70 | 1,409,660 |
| 18 Apr 2024 | 6.56 | 6.93 | 6.41 | 6.78 | 6.78 | 2,072,062 |
| 17 Apr 2024 | 6.17 | 6.55 | 6.12 | 6.40 | 6.40 | 1,888,725 |
| 16 Apr 2024 | 6.08 | 6.34 | 6.08 | 6.17 | 6.17 | 1,114,941 |
| 15 Apr 2024 | 6.15 | 6.26 | 6.01 | 6.16 | 6.16 | 1,347,433 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 6.13 | 6.24 | 5.84 | 5.96 | 5.96 | 1,541,296 |
| 05 Apr 2024 | 5.91 | 6.18 | 5.91 | 6.18 | 6.18 | 468,524 |
| 04 Apr 2024 | 5.84 | 6.15 | 5.78 | 5.91 | 5.91 | 1,249,093 |
| 03 Apr 2024 | 5.80 | 5.98 | 5.77 | 5.80 | 5.80 | 422,235 |
| 02 Apr 2024 | 6.14 | 6.26 | 5.94 | 5.98 | 5.98 | 726,371 |
| 01 Apr 2024 | 6.18 | 6.22 | 6.00 | 6.15 | 6.15 | 471,173 |
| 29 Mar 2024 | 6.10 | 6.40 | 5.90 | 6.15 | 6.15 | 644,784 |
| 28 Mar 2024 | 6.07 | 6.16 | 5.99 | 6.10 | 6.10 | 383,933 |
| 27 Mar 2024 | 6.20 | 6.33 | 5.95 | 6.07 | 6.07 | 845,135 |
| 26 Mar 2024 | 6.23 | 6.27 | 5.86 | 6.07 | 6.07 | 639,846 |
| 25 Mar 2024 | 6.50 | 6.57 | 6.18 | 6.24 | 6.24 | 649,120 |
| 22 Mar 2024 | 6.39 | 6.58 | 6.31 | 6.53 | 6.53 | 576,488 |
| 21 Mar 2024 | 6.51 | 6.70 | 6.25 | 6.40 | 6.40 | 1,114,193 |
| 20 Mar 2024 | 6.42 | 6.51 | 6.29 | 6.39 | 6.39 | 789,825 |
| 19 Mar 2024 | 6.49 | 6.62 | 6.20 | 6.28 | 6.28 | 906,994 |
| 18 Mar 2024 | 6.15 | 6.73 | 6.05 | 6.49 | 6.49 | 1,201,609 |
| 15 Mar 2024 | 6.22 | 6.52 | 6.05 | 6.15 | 6.15 | 649,156 |
| 14 Mar 2024 | 6.12 | 6.33 | 6.06 | 6.22 | 6.22 | 414,394 |
| 13 Mar 2024 | 6.12 | 6.38 | 5.97 | 6.12 | 6.12 | 664,562 |
| 12 Mar 2024 | 6.28 | 6.30 | 6.01 | 6.12 | 6.12 | 625,644 |
| 11 Mar 2024 | 6.49 | 6.50 | 6.29 | 6.30 | 6.30 | 765,489 |
| 08 Mar 2024 | 6.47 | 6.60 | 6.30 | 6.49 | 6.49 | 656,758 |
| 07 Mar 2024 | 6.47 | 6.60 | 6.30 | 6.46 | 6.46 | 772,349 |
| 06 Mar 2024 | 6.57 | 6.90 | 6.29 | 6.52 | 6.52 | 1,704,053 |
| 05 Mar 2024 | 6.00 | 6.60 | 5.90 | 6.60 | 6.60 | 1,777,431 |
| 04 Mar 2024 | 6.10 | 6.10 | 5.96 | 6.00 | 6.00 | 639,366 |
| 01 Mar 2024 | 6.15 | 6.15 | 5.99 | 6.10 | 6.10 | 617,462 |
| 29 Feb 2024 | 5.88 | 6.16 | 5.88 | 6.15 | 6.15 | 1,009,095 |
| 28 Feb 2024 | 6.10 | 6.27 | 6.01 | 6.02 | 6.02 | 873,704 |
| 27 Feb 2024 | 6.30 | 6.30 | 6.02 | 6.10 | 6.10 | 951,564 |
| 26 Feb 2024 | 6.30 | 6.48 | 6.11 | 6.26 | 6.26 | 1,279,410 |
| 23 Feb 2024 | 6.54 | 6.71 | 6.22 | 6.30 | 6.30 | 1,745,485 |
| 22 Feb 2024 | 6.75 | 6.88 | 6.60 | 6.71 | 6.71 | 900,202 |
| 21 Feb 2024 | 6.88 | 7.17 | 6.55 | 6.70 | 6.70 | 1,311,274 |
| 20 Feb 2024 | 7.02 | 7.15 | 6.75 | 6.89 | 6.89 | 1,036,051 |
| 19 Feb 2024 | 6.67 | 7.30 | 6.40 | 7.02 | 7.02 | 2,464,684 |
| 16 Feb 2024 | 6.33 | 6.67 | 6.07 | 6.67 | 6.67 | 1,538,629 |
| 15 Feb 2024 | 6.45 | 6.78 | 6.25 | 6.33 | 6.33 | 1,812,226 |
| 14 Feb 2024 | 6.00 | 6.46 | 5.76 | 6.45 | 6.45 | 3,129,013 |
| 13 Feb 2024 | 5.94 | 6.45 | 5.67 | 6.02 | 6.02 | 2,657,243 |
| 12 Feb 2024 | 5.41 | 5.94 | 5.39 | 5.94 | 5.94 | 2,873,934 |
| 09 Feb 2024 | 5.29 | 5.47 | 5.24 | 5.40 | 5.40 | 1,040,683 |
| 08 Feb 2024 | 5.28 | 5.39 | 5.23 | 5.29 | 5.29 | 661,215 |
| 07 Feb 2024 | 5.40 | 5.45 | 5.17 | 5.29 | 5.29 | 662,172 |
| 06 Feb 2024 | 5.40 | 5.43 | 5.30 | 5.40 | 5.40 | 729,479 |
| 05 Feb 2024 | 5.28 | 5.48 | 5.13 | 5.44 | 5.44 | 1,027,491 |
| 02 Feb 2024 | 5.43 | 5.43 | 5.31 | 5.37 | 5.37 | 670,876 |
| 01 Feb 2024 | 5.35 | 5.52 | 5.27 | 5.45 | 5.45 | 1,210,189 |
| 31 Jan 2024 | 5.11 | 5.53 | 5.05 | 5.45 | 5.45 | 2,095,211 |
| 30 Jan 2024 | 5.06 | 5.18 | 4.99 | 5.13 | 5.13 | 1,325,543 |
| 29 Jan 2024 | 5.11 | 5.31 | 4.99 | 5.05 | 5.05 | 1,272,174 |
| 26 Jan 2024 | 4.87 | 5.15 | 4.81 | 5.13 | 5.13 | 1,462,715 |
| 25 Jan 2024 | 4.83 | 5.04 | 4.77 | 4.98 | 4.98 | 1,514,012 |
| 24 Jan 2024 | 4.76 | 4.95 | 4.75 | 4.83 | 4.83 | 1,299,910 |
| 23 Jan 2024 | 4.77 | 4.99 | 4.62 | 4.90 | 4.90 | 1,650,242 |
| 22 Jan 2024 | 4.55 | 4.90 | 4.52 | 4.77 | 4.77 | 1,672,751 |
| 19 Jan 2024 | 4.55 | 4.61 | 4.50 | 4.50 | 4.50 | 854,467 |
| 18 Jan 2024 | 4.48 | 4.68 | 4.47 | 4.58 | 4.58 | 1,108,743 |
| 17 Jan 2024 | 4.52 | 4.55 | 4.46 | 4.46 | 4.46 | 768,869 |
| 16 Jan 2024 | 4.64 | 4.64 | 4.48 | 4.55 | 4.55 | 810,145 |
| 15 Jan 2024 | 4.57 | 4.69 | 4.51 | 4.64 | 4.64 | 940,443 |
| 12 Jan 2024 | 4.53 | 4.68 | 4.51 | 4.57 | 4.57 | 556,084 |
| 11 Jan 2024 | 4.52 | 4.60 | 4.48 | 4.53 | 4.53 | 579,157 |
| 10 Jan 2024 | 4.59 | 4.65 | 4.46 | 4.46 | 4.46 | 622,684 |
| 09 Jan 2024 | 4.65 | 4.65 | 4.52 | 4.60 | 4.60 | 660,714 |
| 08 Jan 2024 | 4.66 | 4.68 | 4.49 | 4.68 | 4.68 | 1,107,853 |
| 05 Jan 2024 | 4.73 | 4.75 | 4.51 | 4.66 | 4.66 | 838,862 |
| 04 Jan 2024 | 4.68 | 4.84 | 4.60 | 4.75 | 4.75 | 671,072 |
| 03 Jan 2024 | 4.87 | 5.04 | 4.68 | 4.71 | 4.71 | 1,252,911 |
| 02 Jan 2024 | 4.76 | 5.12 | 4.76 | 5.04 | 5.04 | 1,498,071 |
| 29 Dec 2023 | 5.18 | 5.39 | 5.08 | 5.28 | 5.28 | 551,638 |
| 28 Dec 2023 | 4.99 | 5.42 | 4.95 | 5.18 | 5.18 | 609,989 |
| 27 Dec 2023 | 5.14 | 5.14 | 4.89 | 4.99 | 4.99 | 807,700 |
| 26 Dec 2023 | 5.02 | 5.40 | 5.02 | 5.14 | 5.14 | 1,143,514 |
| 25 Dec 2023 | 5.42 | 5.78 | 5.42 | 5.42 | 5.42 | 2,780,619 |
| 22 Dec 2023 | 6.05 | 6.05 | 5.75 | 6.02 | 6.02 | 3,717,037 |
| 21 Dec 2023 | 5.00 | 5.50 | 4.94 | 5.50 | 5.50 | 835,035 |
| 20 Dec 2023 | 5.05 | 5.14 | 4.90 | 5.00 | 5.00 | 298,359 |
| 19 Dec 2023 | 5.08 | 5.17 | 5.00 | 5.05 | 5.05 | 224,480 |
| 18 Dec 2023 | 5.25 | 5.27 | 4.98 | 5.08 | 5.08 | 347,530 |
| 15 Dec 2023 | 5.24 | 5.35 | 5.15 | 5.20 | 5.20 | 280,493 |
| 14 Dec 2023 | 5.21 | 5.40 | 4.95 | 5.30 | 5.30 | 395,722 |
| 13 Dec 2023 | 5.48 | 5.48 | 5.00 | 5.22 | 5.22 | 461,901 |
| 12 Dec 2023 | 5.57 | 5.57 | 5.35 | 5.45 | 5.45 | 424,156 |
| 11 Dec 2023 | 5.67 | 5.72 | 5.54 | 5.57 | 5.57 | 416,081 |
| 08 Dec 2023 | 5.71 | 5.71 | 5.59 | 5.71 | 5.71 | 383,580 |
| 07 Dec 2023 | 5.72 | 5.78 | 5.55 | 5.71 | 5.71 | 495,534 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.