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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,1653
KAPANIŞ 1,1633

En Düşük

DÜŞÜK 0,7384

En Yüksek

YÜKSEK 2,3531
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,10211,16111,08041,1611
04.01.20211,22321,2761,19531,276
05.01.20211,36451,40331,30391,4033
06.01.20211,40331,48091,31791,3179
07.01.20211,26051,31631,21391,2558
10.01.20211,24031,31951,22481,2527
11.01.20211,26821,28531,24181,2574
12.01.20211,26511,36761,26511,3427
13.01.20211,34891,3661,28221,2961
14.01.20211,28841,29771,24811,2651
17.01.20211,2761,28061,25581,2729
18.01.20211,27291,38161,26981,3195
19.01.20211,31321,32411,28531,2915
20.01.20211,29461,35821,27761,307
21.01.20211,3071,35821,29611,335
24.01.20211,34891,43591,34891,4281
25.01.20211,43281,46691,3661,3816
26.01.20211,38161,42661,24341,2977
27.01.20211,25111,34271,24031,3241
28.01.20211,28841,33191,25581,2977
31.01.20211,29771,32261,23411,3039
01.02.20211,31021,38161,28841,3598
02.02.20211,3661,43431,36451,4142
03.02.20211,42031,43591,38471,3955
04.02.20211,40481,40791,35521,3816
07.02.20211,39711,40021,34741,3582
08.02.20211,35051,37381,291,3738
09.02.20211,37071,37221,30551,3365
10.02.20211,34891,471,31171,47
11.02.20211,50571,61591,48241,6159
14.02.20211,6921,77741,66871,7774
15.02.20211,82551,86431,62221,7029
16.02.20211,73861,87211,7371,8721
17.02.20211,92332,05831,92332,0583
18.02.20212,05832,12671,9282,0025
21.02.20212,03352,15931,87671,8767
22.02.20211,87831,99471,69041,7386
23.02.20211,73861,81931,62221,7184
24.02.20211,7821,8241,63771,7199
25.02.20211,55231,70751,55231,7075
28.02.20211,81621,87831,76961,8783
01.03.20212,00252,00251,83171,8783
02.03.20211,89221,94041,78511,7929
03.03.20211,79751,79751,70751,7075
04.03.20211,66411,70751,66091,7075
07.03.20211,78511,78511,65631,6563
08.03.20211,66251,66251,65631,6594
09.03.20211,66091,66091,65161,6516
10.03.20211,53681,63151,53681,5756
11.03.20211,53681,6191,53681,5709
14.03.20211,63771,63771,63771,6377
15.03.20211,61441,61441,60511,6051
16.03.20211,62991,62991,62991,6299
17.03.20211,6921,70751,6921,7075
18.03.20211,8241,8241,62221,7044
21.03.20211,53521,59881,53521,5352
22.03.20211,38931,54611,38311,4747
23.03.20211,47471,58961,42191,5321
24.03.20211,53681,58641,47781,5011
25.03.20211,50111,52751,42661,4778
28.03.20211,50111,52591,46691,4856
29.03.20211,48561,48561,35821,4126
30.03.20211,38771,4251,36451,3909
31.03.20211,39091,44211,39091,4172
01.04.20211,42811,44211,39551,3971
04.04.20211,39711,42031,39091,4033
05.04.20211,41261,46691,41261,4592
06.04.20211,45921,60511,45921,6051
07.04.20211,70291,76341,60511,6858
08.04.20211,68581,74631,53831,6004
11.04.20211,59881,59881,44051,4405
12.04.20211,44371,47471,3351,335
13.04.20211,38161,40791,31321,3831
14.04.20211,3351,3351,27291,2791
15.04.20211,27911,27911,27911,2791
18.04.20211,27911,27911,19841,1984
19.04.20211,16421,16421,07891,0789
20.04.20211,01681,01680,97170,9717
21.04.20210,94691,0680,94691,068
25.04.20211,16271,16271,15951,1595
26.04.20211,15951,1721,04471,0447
27.04.20210,94071,0850,94071,085
28.04.20210,98261,07110,98261,04
29.04.20210,9951,05250,99190,9935
02.05.20210,99351,02760,98571,0152
03.05.20211,01831,02290,98420,9935
04.05.20210,96240,99970,94070,9469
05.05.20210,96240,96240,87090,9329
06.05.20210,91590,96090,90810,9547
09.05.20210,95930,99350,93760,9376
10.05.20210,92360,94070,90960,936
11.05.20210,9360,94230,91280,9314
16.05.20210,93140,95470,93140,9484
17.05.20210,94840,9640,93760,9516
19.05.20210,95160,97790,92830,9593
20.05.20210,95470,97020,94690,9593
23.05.20210,96860,96860,93290,9391
24.05.20210,93910,950,90190,9267
25.05.20210,92360,92830,9050,9143
26.05.20210,90810,92360,89880,9065
27.05.20210,9050,93910,84440,9391
30.05.20210,92830,96240,90340,9376
31.05.20210,92980,95310,91890,9298
01.06.20210,91590,92670,89570,9143
02.06.20210,91120,92830,90040,905
03.06.20210,89880,92050,89260,8972
06.06.20210,89720,91280,88170,8941
07.06.20210,89410,90340,85070,8662
08.06.20210,87240,88480,85680,8693
09.06.20210,87390,87390,83050,8522
10.06.20210,84760,860,82740,8568
13.06.20210,84440,86930,8320,8444
14.06.20210,85380,85380,80720,8118
15.06.20210,81960,81960,77620,7762
16.06.20210,8010,85380,8010,8538
17.06.20210,93910,93910,89260,9391
20.06.20210,99351,03230,93911,0292
21.06.20211,02921,04310,97020,9733
22.06.20210,97020,97790,90810,9205
23.06.20210,90340,9360,88790,8988
24.06.20210,81030,89880,81030,8584
27.06.20210,82740,85380,80570,8243
28.06.20210,81810,85220,81340,8305
29.06.20210,85070,91280,82890,9128
30.06.20210,89880,89880,82580,8336
01.07.20210,85850,87630,77840,7873
04.07.20210,78730,78730,76060,7651
05.07.20210,76950,78730,73840,7784
06.07.20210,77840,8540,77840,854
07.07.20210,88960,93410,83180,8452
08.07.20210,84070,86290,76950,7962
11.07.20210,78730,87180,78730,8229
12.07.20210,82740,85850,79620,814
13.07.20210,8140,83630,80960,8185
15.07.20210,81850,83180,80070,8274
18.07.20210,82740,86740,82290,854
25.07.20210,8540,93860,83630,9386
26.07.20211,0321,0320,9831,032
27.07.20211,10761,13431,08091,1343
28.07.20211,19661,24551,18321,2455
29.07.20211,36561,371,19661,3344
01.08.20211,371,46791,34331,4679
02.08.20211,58351,61471,56131,6147
03.08.20211,77481,77481,77481,7748
04.08.20211,94831,94831,85491,9483
05.08.20212,09062,13961,98832,1396
08.08.20211,92612,35311,92611,9883
09.08.20211,79261,79261,79261,7926
10.08.20211,61471,61471,61471,6147
11.08.20211,45451,61471,45451,4545
12.08.20211,36111,40121,31221,3122
15.08.20211,26771,43231,22321,3567
16.08.20211,30331,32561,22321,2455
17.08.20211,21881,32111,1611,2366
18.08.20211,2011,27661,19211,2366
19.08.20211,2411,25881,20551,2277
22.08.20211,22771,34781,2011,3478
23.08.20211,37451,48121,30781,3122
24.08.20211,31221,35671,22321,2277
25.08.20211,22321,23661,1611,1743
26.08.20211,17431,26771,14321,1966
30.08.20211,19661,21881,16991,1788
31.08.20211,17881,19661,1611,1699
01.09.20211,16991,18321,14321,1476
02.09.20211,14321,20991,1121,1565
05.09.20211,16991,27221,13871,2722
06.09.20211,291,37891,22771,2855
07.09.20211,31221,32561,18321,201
08.09.20211,19211,28551,17881,2366
09.09.20211,24991,28111,23661,2455
12.09.20211,22321,22771,19211,201
13.09.20211,2011,24551,16991,1921
14.09.20211,19661,2011,16541,1743
15.09.20211,17431,18321,13871,1432
16.09.20211,15651,15651,09421,0942
19.09.20211,07651,1121,04981,072
20.09.20211,08091,12541,06761,0809
21.09.20211,07651,11651,05871,0676
22.09.20211,06761,11651,04531,0542
23.09.20211,05421,05421,00081,0097
26.09.20211,01421,01860,98751,0097
27.09.20211,00971,09420,9831,0142
28.09.20211,02311,04531,00531,0142
29.09.20211,01421,01860,9830,9919
30.09.20210,9830,99190,96080,9786
03.10.20210,9830,99640,96530,9697
04.10.20210,96970,97410,93860,943
05.10.20210,9430,95640,88960,9208
06.10.20210,91190,98750,91190,9741
07.10.20210,97411,06760,9431,0676
10.10.20211,1121,13431,02311,0498
11.10.20211,04091,04091,00531,0142
12.10.20211,01861,01860,96970,983
13.10.20210,97860,99190,95640,9919
14.10.20210,99191,03640,96531,0275
17.10.20211,02311,05870,99641,0186
18.10.20211,00971,02311,00081,0053
19.10.20211,00531,02310,9830,9964
20.10.20210,99641,00530,97410,9875
21.10.20210,98750,99640,97410,9875
24.10.20210,97860,9830,96080,9697
25.10.20210,96970,97860,96530,9653
26.10.20210,96530,97410,95640,9608
27.10.20210,96080,97410,95190,9653
31.10.20210,96530,96530,94750,9564
01.11.20210,96080,96530,92080,9297
02.11.20210,92970,92970,88520,9119
03.11.20210,91630,95640,9030,943
04.11.20210,92970,93860,9030,9208
07.11.20210,91190,93410,90740,9208
08.11.20210,93410,93410,90740,9119
09.11.20210,91190,92080,89850,903
10.11.20210,9030,91190,89850,903
11.11.20210,89850,90740,87630,8896
14.11.20210,88960,88960,86290,8718
15.11.20210,87180,87630,84070,8496
16.11.20210,84960,87630,81850,8496
17.11.20210,84960,86740,82740,8407
18.11.20210,84520,85850,83180,854
21.11.20210,86290,88070,84520,8807
22.11.20210,87630,87630,83630,8452
23.11.20210,84520,86740,84070,854
24.11.20210,8540,86290,84520,8496
25.11.20210,84520,85850,84070,8496
28.11.20210,8540,85850,84070,854
29.11.20210,8540,8540,84070,8496
30.11.20210,84960,87180,84520,8585
01.12.20210,85850,9430,8540,943
02.12.20210,97861,03640,92970,9919
05.12.20210,99191,00080,93860,9519
06.12.20210,94750,9830,91630,9697
07.12.20210,96970,99640,93860,9475
08.12.20210,95640,96080,93860,9519
09.12.20210,95190,95640,92080,9341
12.12.20210,93410,9430,92080,9252
13.12.20210,92970,93410,91190,9119
14.12.20210,91190,91630,88960,8941
15.12.20210,89410,91630,89410,9119
16.12.20210,91190,91630,83630,8452
19.12.20210,76060,8540,76060,814
20.12.20210,82740,86740,81850,8452
21.12.20210,84960,8540,83630,8363
22.12.20210,83630,8540,82290,8407
23.12.20210,84960,86290,84070,8585
26.12.20210,86290,86740,84520,854
27.12.20210,8540,85850,82290,8229
28.12.20210,83630,8540,82290,8452
29.12.20210,83180,84520,83180,8452
30.12.20210,84070,85850,81850,8407