Ihlas Haber Ajansi A.S. (IST:IHAAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
35.74
+2.00 (5.93%)
At close: Oct 24, 2025

Ihlas Haber Ajansi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202538.1238.6437.4637.6237.62-0.84%614,586
Oct 27, 202536.0038.3635.5037.9437.946.16%1,852,449
Oct 24, 202533.7236.7233.2435.7435.745.93%3,028,269
Oct 23, 202531.5433.7431.2033.7433.746.98%2,308,443
Oct 22, 202533.6833.9630.4231.5431.54-4.66%1,556,585
Oct 21, 202534.8236.4633.0833.0833.08-0.24%4,888,680
Oct 20, 202530.2033.1630.2033.1633.169.95%1,674,414
Oct 17, 202530.2032.0630.0430.1630.16-2.65%2,562,199
Oct 16, 202529.9232.7829.0430.9830.983.96%4,630,789
Oct 15, 202529.8630.1229.4829.8029.801.85%455,259
Oct 14, 202530.3231.3429.2629.2629.26-3.11%709,532
Oct 13, 202530.8830.8830.0430.2030.20-2.27%585,573
Oct 10, 202530.9832.0430.5230.9030.90-0.06%1,029,194
Oct 9, 202531.4032.2830.9230.9230.92-1.28%884,962
Oct 8, 202531.4632.4831.3031.3231.32-0.32%1,026,777
Oct 7, 202531.9033.3431.2631.4231.42-0.57%715,931
Oct 6, 202531.7032.4631.2031.6031.60-0.19%754,269
Oct 3, 202532.9633.4831.3631.6631.66-1.98%1,529,314
Oct 2, 202533.6234.3432.1032.3032.30-3.70%690,327
Oct 1, 202533.4634.0032.8833.5433.540.24%757,819
Sep 30, 202534.0034.3633.3033.4633.460.12%763,913
Sep 29, 202534.8835.1833.4233.4233.42-4.24%707,987
Sep 26, 202535.8636.1234.1034.9034.90-2.51%1,076,588
Sep 25, 202536.2036.3434.9635.8035.80-1,250,893
Sep 24, 202535.7037.5035.7035.8035.80-1.27%1,428,059
Sep 23, 202538.9038.9035.1636.2636.26-6.21%2,131,651
Sep 22, 202540.0040.2638.6638.6638.66-1.02%1,686,521
Sep 19, 202539.7240.1638.7039.0639.06-2.20%1,184,819
Sep 18, 202541.8041.8039.9439.9439.94-0.89%919,171
Sep 17, 202542.6643.2840.2840.3040.30-3.96%1,771,913
Sep 16, 202540.0042.5239.9241.9641.965.11%1,833,445
Sep 15, 202538.2441.2037.5439.9239.924.89%1,519,511
Sep 12, 202539.8240.0037.9038.0638.06-4.37%861,351
Sep 11, 202541.2441.5039.7439.8039.80-3.54%774,879
Sep 10, 202540.3241.9040.2041.2641.262.38%1,164,105
Sep 9, 202540.9641.8440.3040.3040.30-1.52%984,068
Sep 8, 202541.0042.2039.7840.9240.92-1.63%1,736,827
Sep 5, 202543.0044.8041.6041.6041.60-2.99%1,915,050
Sep 4, 202542.0043.8841.5642.8842.883.68%2,242,456
Sep 3, 202541.7842.1241.0641.3641.36-2.41%1,214,682
Sep 2, 202540.7043.0439.5642.3842.384.33%2,880,315
Sep 1, 202540.3842.2440.1240.6240.621.25%1,639,951
Aug 29, 202540.5041.2640.1040.1240.12-0.59%1,047,687
Aug 28, 202541.7842.2040.3640.3640.36-3.40%1,198,947
Aug 27, 202542.9443.6641.7441.7841.78-2.84%1,255,698
Aug 26, 202543.0044.7041.0243.0043.000.66%3,385,816
Aug 25, 202541.0043.7241.0042.7242.722.40%2,181,105
Aug 22, 202543.0643.6641.0241.7241.72-3.07%1,820,747
Aug 21, 202542.6044.6042.0243.0443.041.75%2,910,994
Aug 20, 202544.6444.7042.3042.3042.30-4.21%1,706,779