Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
İDEALİST GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. logosu
IDGYO
İDEALİST GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:01
4.5 ₺
-0.150 (%-3.23)
Önceki Kapanış: 4.65·
Volatilite: 4.520
Düşük₺4.46
Yüksek₺4.67
AL4.49
SAT4.5

Piyasa Verileri

Spot Piyasa
A:4.49
S:4.5
Önceki haftaya göre (WoW)
-9.82%
Önceki aya göre (MoM)
+11.11%
Yılbaşından bugüne (YTD)
+23.63%
Önceki yıla göre (YoY)
+80.72%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

IDGYO: İDEALİST GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,3099
KAPANIŞ 0,3083

En Düşük

DÜŞÜK 0,2375

En Yüksek

YÜKSEK 0,4517
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20180,31670,32290,31510,3182
02.01.20180,31980,32130,31510,3198
03.01.20180,31980,33840,31980,3306
04.01.20180,33220,33690,33220,3353
07.01.20180,340,34770,33060,3337
08.01.20180,33220,36010,33220,3446
09.01.20180,35860,36790,34150,3446
10.01.20180,3430,34620,32750,3384
11.01.20180,34150,3430,33690,343
14.01.20180,3430,34770,33530,3415
15.01.20180,33840,38960,33220,3353
16.01.20180,33530,33840,3260,3306
17.01.20180,33220,33530,3260,3306
18.01.20180,33060,33220,32130,326
21.01.20180,31980,33530,31980,3275
22.01.20180,32910,35860,32750,357
23.01.20180,3570,37250,35080,3555
24.01.20180,35860,36010,34770,3493
25.01.20180,35390,36170,34770,3508
28.01.20180,35080,35080,34620,3477
29.01.20180,34460,3570,34150,3508
30.01.20180,35080,35080,34620,3493
31.01.20180,34620,35390,3430,343
01.02.20180,34930,36950,34770,3508
04.02.20180,34930,35390,34620,3493
05.02.20180,34460,34460,33220,34
06.02.20180,33690,35080,33690,343
07.02.20180,34620,34620,33840,3415
08.02.20180,34460,34460,32750,3384
11.02.20180,33840,34770,33840,3384
12.02.20180,34150,34150,32750,3384
13.02.20180,340,3430,32290,3337
14.02.20180,33690,34620,33370,3415
15.02.20180,3430,34620,340,3446
18.02.20180,35080,35080,34150,3462
19.02.20180,34460,34770,33690,3384
20.02.20180,33840,35550,33840,3555
21.02.20180,3570,38960,35390,3539
22.02.20180,36170,36790,35240,3664
25.02.20180,3710,3710,35860,3617
26.02.20180,36480,36480,34930,3508
27.02.20180,35240,35240,34460,3493
28.02.20180,34930,35860,34620,3539
01.03.20180,34770,35860,34770,3508
04.03.20180,3570,3570,3430,3462
05.03.20180,34620,35390,34150,3462
06.03.20180,34620,35080,34460,3477
07.03.20180,34770,36170,3430,3524
08.03.20180,35550,35860,34930,3539
11.03.20180,36010,36320,34930,3524
12.03.20180,35080,36320,34770,3524
13.03.20180,35080,35390,34620,3477
14.03.20180,34770,35550,34460,3493
15.03.20180,34930,34930,34150,3477
18.03.20180,34770,34770,33840,34
19.03.20180,34620,34620,33530,34
20.03.20180,34150,3430,33690,3415
21.03.20180,340,3430,33690,3384
22.03.20180,33530,33840,32910,3369
25.03.20180,34150,34150,33220,3384
26.03.20180,340,34150,33060,3353
27.03.20180,33530,33530,33060,3322
28.03.20180,33060,33690,32910,3353
29.03.20180,33840,33840,33220,3353
01.04.20180,33690,33690,33060,3337
02.04.20180,33370,33840,33220,3337
03.04.20180,33370,33530,32750,3337
04.04.20180,33530,33530,3260,326
05.04.20180,32440,32910,32290,3291
08.04.20180,32910,33220,32290,3291
09.04.20180,33220,33370,30740,3151
10.04.20180,31670,31670,27940,2918
11.04.20180,2950,34930,28410,3493
12.04.20180,35240,40510,32910,3601
15.04.20180,36010,39580,35080,3679
16.04.20180,3710,43310,35240,3927
17.04.20180,39430,45020,38810,402
18.04.20180,41140,42840,39740,4036
19.04.20180,3990,41450,38960,3943
23.04.20180,39430,45170,38030,4175
24.04.20180,39580,40670,37560,3927
25.04.20180,40050,40050,3710,3896
26.04.20180,38960,4020,37720,3912
29.04.20180,39270,40050,38650,3943
01.05.20180,40050,40050,38030,3896
02.05.20180,39270,39580,3850,3912
03.05.20180,3850,40510,37720,3865
06.05.20180,38810,39580,36170,3617
07.05.20180,36170,36170,34150,3555
08.05.20180,35390,35390,33060,343
09.05.20180,34620,37250,34150,3524
10.05.20180,36010,36010,33530,3415
13.05.20180,34620,35240,33690,3446
14.05.20180,34460,34460,3260,3322
15.05.20180,33060,36480,32750,3369
16.05.20180,340,34930,33370,34
17.05.20180,34460,34460,33530,3415
20.05.20180,34150,34460,33530,3353
21.05.20180,34150,3430,32910,3337
22.05.20180,32750,33060,32130,3275
23.05.20180,32910,33530,31670,3229
24.05.20180,3260,33840,31510,3229
27.05.20180,33220,33220,32130,326
28.05.20180,32290,33840,32290,3337
29.05.20180,33690,35390,3260,3337
30.05.20180,33530,33530,32290,326
31.05.20180,33060,33370,31050,3213
03.06.20180,32130,33370,31360,3213
04.06.20180,3260,32750,31510,3182
05.06.20180,31820,32130,30740,3151
06.06.20180,31510,33690,30430,3136
07.06.20180,30890,31360,2950,2965
10.06.20180,29650,2980,28250,2965
11.06.20180,29960,29960,29030,295
12.06.20180,29340,2980,29030,2903
13.06.20180,29030,30740,28090,2918
17.06.20180,29180,2950,28410,2903
18.06.20180,28870,29960,28870,2934
19.06.20180,2950,2980,28870,2934
20.06.20180,29340,3430,29340,3136
21.06.20180,31510,34150,30890,3105
24.06.20180,31510,32290,30740,3089
25.06.20180,31360,31980,31050,3105
26.06.20180,31050,32130,30890,3182
27.06.20180,32130,33690,31820,3198
28.06.20180,32130,32750,31670,3198
01.07.20180,32750,32750,31670,3198
02.07.20180,32130,33060,31670,3229
03.07.20180,32440,32440,31820,3198
04.07.20180,31820,32910,31820,3229
05.07.20180,32290,33530,31980,3229
08.07.20180,32290,33060,31820,3213
09.07.20180,31820,32130,3120,3182
10.07.20180,31820,31820,29650,3011
11.07.20180,30110,30110,28560,2934
12.07.20180,29340,34150,28720,3229
15.07.20180,33370,33530,31360,3151
16.07.20180,32130,32130,31050,3105
17.07.20180,31360,31510,31050,3136
18.07.20180,31670,32290,28870,3136
19.07.20180,31670,32130,31360,3136
22.07.20180,31670,32130,31360,3151
23.07.20180,31510,31820,30740,3136
24.07.20180,31820,32440,3120,3136
25.07.20180,31670,32130,30740,3105
26.07.20180,31050,31820,30890,312
29.07.20180,31510,31670,30890,312
30.07.20180,31360,31820,30740,3136
31.07.20180,31510,31510,30890,3089
01.08.20180,30890,31510,2980,3043
02.08.20180,30430,31670,30110,312
05.08.20180,3120,31670,30270,3105
06.08.20180,31050,31360,30740,312
07.08.20180,31050,3120,30740,312
08.08.20180,31360,31510,30890,3105
09.08.20180,31050,31050,27790,2872
12.08.20180,28560,28560,26390,2763
13.08.20180,27940,28870,27940,2856
14.08.20180,29030,29180,27630,2825
15.08.20180,28410,28410,27940,2794
16.08.20180,27790,28720,27480,2763
19.08.20180,27480,27790,27480,2763
26.08.20180,27010,29960,27010,2918
27.08.20180,29650,29650,27940,2856
28.08.20180,28560,31360,28410,2903
30.08.20180,29340,30110,28720,2872
02.09.20180,28560,29960,28090,2903
03.09.20180,29340,30580,28560,2965
04.09.20180,2950,30110,28870,2934
05.09.20180,2950,2980,29030,2934
06.09.20180,2950,2950,28250,2856
09.09.20180,28560,29340,28410,2841
10.09.20180,28870,28870,28250,2825
11.09.20180,28250,28720,27940,2825
12.09.20180,28720,28720,28090,2872
13.09.20180,28870,29180,28250,2872
16.09.20180,28720,28720,28250,2856
17.09.20180,28560,28720,28560,2872
18.09.20180,28720,29180,28560,2856
19.09.20180,28870,28870,28250,2872
20.09.20180,28870,28870,28410,2856
23.09.20180,27940,28720,27940,2856
24.09.20180,28560,28720,28250,2825
25.09.20180,28560,29340,24530,2546
26.09.20180,26080,26080,24840,2561
27.09.20180,25770,28090,2530,2608
30.09.20180,26390,27160,25610,2608
01.10.20180,25770,26080,25150,2546
02.10.20180,25610,27940,24680,2561
03.10.20180,25770,26390,24680,2484
04.10.20180,2530,25920,24530,253
07.10.20180,25460,25770,24840,2499
08.10.20180,25150,25460,25150,2546
09.10.20180,2530,26390,24990,253
10.10.20180,24840,25460,24840,253
11.10.20180,24990,25610,24840,2515
14.10.20180,2530,26080,2530,2608
15.10.20180,25610,26240,2530,2561
16.10.20180,25920,25920,2530,2561
17.10.20180,25770,25770,25150,2515
18.10.20180,25610,29650,25610,2561
21.10.20180,25610,28870,25610,267
22.10.20180,2670,27160,25920,2592
23.10.20180,26240,27630,25920,2592
24.10.20180,26390,26390,2530,2546
25.10.20180,25920,2670,2530,2577
29.10.20180,25770,26240,24990,2499
30.10.20180,24990,28250,24840,2592
31.10.20180,26240,27940,25460,2561
01.11.20180,25920,26240,2530,2546
04.11.20180,2530,25920,2530,2561
05.11.20180,25610,25770,2530,253
06.11.20180,25150,25920,25150,253
07.11.20180,25460,26390,23750,2561
08.11.20180,25610,25770,24990,2499
11.11.20180,24990,25770,24990,2515
12.11.20180,2530,25770,24990,2546
13.11.20180,25610,25610,25150,253
14.11.20180,2530,25770,24990,2515
15.11.20180,25150,26850,25150,253
18.11.20180,25770,25770,2530,2561
19.11.20180,25770,28250,2530,267
20.11.20180,27160,27940,26080,2701
21.11.20180,27320,27320,25920,2608
22.11.20180,26080,27160,26080,2701
25.11.20180,2670,28560,26390,2763
26.11.20180,27940,28250,2670,2763
27.11.20180,28250,28250,25610,2608
28.11.20180,26240,26390,25610,2577
29.11.20180,26080,26080,2530,2561
02.12.20180,25770,26080,2530,2546
03.12.20180,25920,25920,25150,2515
04.12.20180,25460,25460,24990,253
05.12.20180,25610,26390,24990,2546
06.12.20180,26390,26390,2530,2561
09.12.20180,25770,25920,25150,2546
10.12.20180,25460,2670,25460,2561
11.12.20180,25920,25920,24840,253
12.12.20180,25610,25920,24840,2546
13.12.20180,25920,25920,24220,2468
16.12.20180,24990,2530,24530,2468
17.12.20180,25150,25150,24220,2468
18.12.20180,24840,25150,24370,2468
19.12.20180,25610,25610,24370,2484
20.12.20180,25150,25150,24530,2499
23.12.20180,25150,25460,24530,2484
24.12.20180,24680,2670,2390,2515
25.12.20180,25460,25920,24990,2546
26.12.20180,25150,26080,24840,2515
27.12.20180,2530,25460,24840,253
30.12.20180,25610,25610,2530,253