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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,0667
KAPANIŞ 1,0723

En Düşük

DÜŞÜK 0,7962

En Yüksek

YÜKSEK 2,2997
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20220,84520,85850,82290,854
03.01.20220,84960,8540,83630,8452
04.01.20220,84520,92970,84070,9297
05.01.20220,92970,98750,9030,9341
06.01.20220,92520,92520,88960,8985
09.01.20220,89850,93860,89410,9208
10.01.20220,90740,91630,88960,8941
11.01.20220,9030,90740,87180,8718
12.01.20220,88070,89850,87180,8852
13.01.20220,88960,88960,86740,8807
16.01.20220,88520,88520,87630,8852
17.01.20220,88070,88520,84960,8629
18.01.20220,8540,86740,84070,8585
19.01.20220,85850,89410,85850,8763
20.01.20220,86740,88520,84960,8763
23.01.20220,87630,88070,84960,8496
24.01.20220,8540,93410,84070,9341
25.01.20221,00081,02750,94751,0275
26.01.20221,0321,12980,9831,1298
27.01.20221,13871,18771,01861,0765
30.01.20221,06761,06760,96970,9786
31.01.20220,9830,99640,95640,9697
01.02.20220,97861,04090,95641,0186
02.02.20220,97861,03640,95640,9653
03.02.20220,95640,96530,92970,9386
06.02.20220,93410,96530,90740,9297
07.02.20220,93410,95190,92080,9297
08.02.20220,92520,93860,92080,9341
09.02.20220,93410,93860,92080,9297
10.02.20220,92080,93410,90740,9341
13.02.20220,92970,92970,89850,9074
14.02.20220,91190,99640,90740,9964
15.02.20220,99640,99640,9430,9564
16.02.20220,94750,94750,91630,9252
17.02.20220,92970,92970,89850,9119
20.02.20220,91630,92520,89850,903
21.02.20220,9030,9030,87630,8896
22.02.20220,88960,9030,88070,8807
23.02.20220,84070,84960,79620,7962
24.02.20220,79620,86290,79620,854
27.02.20220,82290,84520,82290,8407
28.02.20220,8540,87630,83630,854
01.03.20220,84520,85850,83630,8452
02.03.20220,8540,8540,83180,8452
03.03.20220,84070,84520,82290,8363
06.03.20220,83630,83630,80960,8229
07.03.20220,82290,82740,80960,8229
08.03.20220,82290,84070,81850,8363
09.03.20220,83630,84070,8140,8229
10.03.20220,82740,84070,81850,8363
13.03.20220,83180,84960,82290,8496
14.03.20220,84070,84520,82740,8407
15.03.20220,84070,84070,82740,8363
16.03.20220,83180,86290,82740,854
17.03.20220,8540,88070,84070,8718
20.03.20220,86290,92080,84960,9074
21.03.20220,9030,91630,88960,8896
22.03.20220,88960,89850,86740,8763
23.03.20220,87630,87630,8540,8629
24.03.20220,85850,86290,84960,8496
27.03.20220,8540,88070,84960,8763
28.03.20220,87180,87630,8540,8629
29.03.20220,86290,86740,8540,8585
30.03.20220,85850,88960,84960,8674
31.03.20220,86290,87180,85850,8629
03.04.20220,85850,90740,85850,8985
04.04.20220,89850,91630,87630,8896
05.04.20220,88520,88960,86740,8718
06.04.20220,86740,88960,86740,8852
07.04.20220,88520,89850,88070,8852
10.04.20220,88520,92970,88520,9074
11.04.20220,89850,94750,88960,9208
12.04.20220,92520,96530,9030,9252
13.04.20220,92080,99190,91190,9653
14.04.20220,99190,99190,92520,9386
17.04.20220,93860,94750,92080,9341
18.04.20220,93410,93410,90740,9119
19.04.20220,91190,92520,89850,9074
20.04.20220,90740,92080,9030,9163
21.04.20220,90740,91630,9030,9074
24.04.20220,9030,9030,87630,8941
25.04.20220,88960,93860,88960,8985
26.04.20220,89410,9030,87630,8807
27.04.20220,89410,9030,88520,8896
28.04.20220,89410,89850,88070,8941
04.05.20220,9030,91190,88960,9119
05.05.20220,89410,89850,88960,8941
08.05.20220,89410,93410,88960,9074
09.05.20220,90740,92970,9030,903
10.05.20220,90740,95640,89410,9074
11.05.20220,89850,91630,88960,9074
12.05.20220,90740,91190,89410,9119
15.05.20220,91630,91630,88960,8985
16.05.20220,89850,91630,88960,903
17.05.20220,89850,90740,88960,8985
19.05.20220,89410,9030,88070,8896
22.05.20220,88960,89410,87630,8807
23.05.20220,88070,89410,87180,8807
24.05.20220,88960,89850,87630,8941
25.05.20220,88960,89410,88070,8852
26.05.20220,88520,91190,87630,8941
29.05.20220,89410,96530,88520,903
30.05.20220,9030,9030,88960,8896
31.05.20220,89410,89850,88070,8985
01.06.20220,89410,89410,88520,8852
02.06.20220,88520,89410,88070,8852
05.06.20220,88520,89410,88070,8896
06.06.20220,88960,92520,88070,903
07.06.20220,88960,89850,87630,8807
08.06.20220,88070,88520,87180,8807
09.06.20220,87630,88520,87180,8807
12.06.20220,88070,88070,86290,8674
13.06.20220,86740,87630,8540,8674
14.06.20220,86740,87630,85850,8629
15.06.20220,86290,87180,8540,8585
16.06.20220,86740,87180,8540,8674
19.06.20220,86290,88520,85850,8763
20.06.20220,88070,88960,87180,8852
21.06.20220,88070,88520,86740,8763
22.06.20220,87630,87630,84960,8674
23.06.20220,86290,87180,8540,8674
26.06.20220,84070,86290,83630,8585
27.06.20220,85850,87180,84960,8585
28.06.20220,85850,85850,82740,8407
29.06.20220,82740,84960,82740,8407
30.06.20220,84520,84960,83180,8452
03.07.20220,84520,85850,84070,8452
04.07.20220,84520,84960,82740,8274
05.07.20220,83180,84520,83180,8452
06.07.20220,84960,86290,84070,8585
07.07.20220,85850,86290,8540,8585
12.07.20220,85850,88070,84520,8629
13.07.20220,85850,87630,8540,8629
17.07.20220,86740,87180,8540,8585
18.07.20220,86290,86740,8540,8674
19.07.20220,86740,86740,8540,8674
20.07.20220,86740,87180,85850,8674
21.07.20220,87180,88960,86740,8763
24.07.20220,88070,89410,86740,8896
25.07.20220,88960,88960,87180,8718
26.07.20220,88070,88070,84070,8629
27.07.20220,85850,92080,85850,903
28.07.20220,88070,9030,87180,8852
31.07.20220,88520,92520,87180,9119
01.08.20220,91190,92520,88960,8896
02.08.20220,88960,9030,88520,8941
03.08.20220,89850,93410,88520,8896
04.08.20220,89410,89410,88520,8896
07.08.20220,88960,91190,88960,903
08.08.20220,9030,90740,88960,8985
09.08.20220,88960,89410,87630,8852
10.08.20220,88960,89410,88070,8896
11.08.20220,88960,88960,87630,8763
14.08.20220,87630,88520,87180,8807
15.08.20220,88070,88520,85850,8763
16.08.20220,87630,88070,86740,8763
17.08.20220,87630,88070,86290,8718
18.08.20220,87180,88070,86290,8718
21.08.20220,87180,89850,86740,8852
22.08.20220,88520,89850,87630,8941
23.08.20220,90740,96970,89850,9653
24.08.20220,95640,96080,91630,9297
25.08.20220,92970,92970,88960,9252
28.08.20220,92080,92080,89410,8985
30.08.20220,90740,92970,89410,9163
31.08.20220,91630,96970,9030,9564
01.09.20220,95190,97410,92080,9341
04.09.20220,93410,93860,91630,9163
05.09.20220,92520,95190,90740,9475
06.09.20220,9430,96530,91190,9297
07.09.20220,93860,95640,92520,9386
08.09.20220,9430,99640,9430,9697
11.09.20221,00081,00530,95640,983
12.09.20220,9830,9830,93410,9741
13.09.20220,96530,96530,93410,9519
14.09.20220,94750,99190,9430,9919
15.09.20220,9830,98750,96080,9741
18.09.20220,97411,00080,96970,983
19.09.20220,97410,99190,96080,9741
20.09.20220,97410,9830,95640,9786
21.09.20220,97411,00080,96970,9875
22.09.20220,99191,00080,96970,9919
25.09.20220,99191,08980,9831,0898
26.09.20221,08981,13431,01861,0498
27.09.20221,06761,06760,99641,0097
28.09.20221,00971,08540,99191,0765
29.09.20221,04981,12091,02311,0765
02.10.20221,0721,0721,03641,0631
03.10.20221,05871,06311,01861,0542
04.10.20221,05421,05421,02311,0409
05.10.20221,04091,06761,03641,0453
06.10.20221,04531,04981,02751,0364
09.10.20221,04531,06761,02311,0587
10.10.20221,05871,07651,04531,072
11.10.20221,07651,07651,04531,0631
12.10.20221,06311,06311,04531,0542
13.10.20221,05421,06761,03641,0631
16.10.20221,05871,10761,05421,0898
17.10.20221,08541,09421,06761,072
18.10.20221,07651,08541,06311,072
19.10.20221,08541,17881,0721,1788
20.10.20221,2011,28551,19661,2544
23.10.20221,25441,37891,19661,3789
24.10.20221,37451,42341,2411,29
25.10.20221,27221,37451,22771,3344
26.10.20221,33891,37451,331,3433
27.10.20221,34331,36561,33441,3522
30.10.20221,35221,37891,331,3522
31.10.20221,35221,35221,30331,3256
01.11.20221,32561,33441,291,3256
02.11.20221,32111,38781,31671,3478
03.11.20221,371,40121,33441,37
06.11.20221,371,40121,34331,37
07.11.20221,40121,41451,36111,4012
08.11.20221,42341,53911,41451,5391
09.11.20221,6771,69031,59691,6636
10.11.20221,65921,73481,57911,7348
13.11.20221,73481,76591,66361,757
14.11.20221,75261,75261,69031,7036
15.11.20221,70361,70811,62361,6325
16.11.20221,63251,65031,55241,588
17.11.20221,57911,64581,50791,6414
20.11.20221,6281,63691,55691,5791
21.11.20221,57911,61021,5481,5969
22.11.20221,59241,75261,56581,7481
23.11.20221,75261,79261,69031,7882
24.11.20221,77931,91271,7571,8282
27.11.20221,83261,8461,78371,806
28.11.20221,81041,82821,76591,8193
29.11.20221,81041,99721,77931,9527
30.11.20221,94382,06841,91272,0462
01.12.20222,02392,04621,9751,9972
04.12.20221,99722,07281,92612,0728
05.12.20222,07282,22412,02392,2241
06.12.20222,22412,22412,11292,144
07.12.20222,08622,15742,06842,1351
08.12.20222,13512,29972,13072,2463
11.12.20222,21072,22412,02392,2196
12.12.20222,19742,28642,16632,233
13.12.20222,17522,25522,12622,1796
14.12.20222,17072,20632,07282,1752
15.12.20221,96161,97941,96161,9616
18.12.20221,76591,86821,76591,7659
19.12.20221,65471,73481,65031,6592
20.12.20221,65031,70361,62361,6547
21.12.20221,65921,6771,60131,6013
22.12.20221,64141,64141,57021,5835
25.12.20221,59241,61471,57461,6058
26.12.20221,61021,61021,5481,588
27.12.20221,58351,58351,53021,5524
28.12.20221,5481,57911,53461,5658
29.12.20221,55691,6281,55241,6147