Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S. (IST:IHEVA)
Turkey · Delayed Price · Currency is TRY 2.940
+0.260 (9.70%)
At close: Aug 11, 2025, 6:00 PM GMT+3
IST:IHEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.69 | 2.75 | 2.63 | 2.67 | - | -4.64% | 8,176,750 |
| Aug 12, 2025 | 2.99 | 2.99 | 2.70 | 2.80 | - | -4.76% | 13,347,876 |
| Aug 11, 2025 | 2.78 | 2.94 | 2.75 | 2.94 | - | 9.70% | 16,672,514 |
| Aug 8, 2025 | 2.57 | 2.70 | 2.53 | 2.68 | - | 4.28% | 7,945,871 |
| Aug 7, 2025 | 2.54 | 2.64 | 2.54 | 2.57 | - | 0.78% | 5,085,190 |
| Aug 6, 2025 | 2.57 | 2.57 | 2.50 | 2.55 | - | - | 3,061,349 |
| Aug 5, 2025 | 2.56 | 2.60 | 2.53 | 2.55 | - | -0.78% | 3,391,211 |
| Aug 4, 2025 | 2.54 | 2.58 | 2.50 | 2.57 | - | 1.58% | 4,226,114 |
| Aug 1, 2025 | 2.56 | 2.56 | 2.51 | 2.53 | - | -1.17% | 2,756,886 |
| Jul 31, 2025 | 2.52 | 2.58 | 2.49 | 2.56 | - | 1.59% | 3,227,013 |
| Jul 30, 2025 | 2.55 | 2.60 | 2.50 | 2.52 | - | -1.18% | 3,772,657 |
| Jul 29, 2025 | 2.59 | 2.61 | 2.53 | 2.55 | - | -1.54% | 2,838,803 |
| Jul 28, 2025 | 2.54 | 2.62 | 2.53 | 2.59 | - | 1.97% | 3,230,664 |
| Jul 25, 2025 | 2.64 | 2.64 | 2.53 | 2.54 | - | -3.79% | 5,894,934 |
| Jul 24, 2025 | 2.53 | 2.66 | 2.50 | 2.64 | - | 4.35% | 9,451,120 |
| Jul 23, 2025 | 2.44 | 2.56 | 2.40 | 2.53 | - | 3.69% | 9,213,541 |
| Jul 22, 2025 | 2.39 | 2.47 | 2.35 | 2.44 | - | 3.83% | 5,620,517 |
| Jul 21, 2025 | 2.33 | 2.38 | 2.31 | 2.35 | - | 1.29% | 6,495,589 |
| Jul 18, 2025 | 2.28 | 2.32 | 2.23 | 2.32 | - | 2.20% | 5,282,380 |
| Jul 17, 2025 | 2.22 | 2.39 | 2.21 | 2.27 | - | 2.25% | 7,846,352 |
| Jul 16, 2025 | 2.26 | 2.29 | 2.19 | 2.22 | - | -1.77% | 3,476,187 |
| Jul 14, 2025 | 2.16 | 2.29 | 2.13 | 2.26 | - | 3.67% | 5,041,647 |
| Jul 11, 2025 | 2.17 | 2.20 | 2.11 | 2.18 | - | 0.46% | 3,358,254 |
| Jul 10, 2025 | 2.22 | 2.22 | 2.11 | 2.17 | - | -1.36% | 4,057,251 |
| Jul 9, 2025 | 2.05 | 2.21 | 2.03 | 2.20 | - | 8.37% | 8,776,901 |
| Jul 8, 2025 | 2.05 | 2.05 | 2.02 | 2.03 | - | -0.49% | 1,475,820 |
| Jul 7, 2025 | 2.06 | 2.06 | 2.02 | 2.04 | - | -1.45% | 1,166,974 |
| Jul 4, 2025 | 2.07 | 2.09 | 2.04 | 2.07 | - | - | 1,583,447 |
| Jul 3, 2025 | 2.05 | 2.09 | 2.03 | 2.07 | - | 0.98% | 2,320,766 |
| Jul 2, 2025 | 2.06 | 2.08 | 2.02 | 2.05 | - | -0.49% | 2,700,575 |
| Jul 1, 2025 | 2.03 | 2.07 | 2.01 | 2.06 | - | 1.48% | 2,633,781 |
| Jun 30, 2025 | 1.99 | 2.04 | 1.99 | 2.03 | - | 2.01% | 3,251,327 |
| Jun 27, 2025 | 2.02 | 2.02 | 1.98 | 1.99 | - | -1.49% | 1,125,554 |
| Jun 26, 2025 | 2.05 | 2.06 | 2.00 | 2.02 | - | -0.98% | 1,989,137 |
| Jun 25, 2025 | 2.00 | 2.06 | 1.97 | 2.04 | - | 4.08% | 3,455,821 |
| Jun 24, 2025 | 1.92 | 2.00 | 1.92 | 1.96 | - | 3.16% | 2,793,291 |
| Jun 23, 2025 | 1.92 | 1.93 | 1.89 | 1.90 | - | -2.56% | 2,011,974 |
| Jun 20, 2025 | 1.96 | 2.01 | 1.94 | 1.95 | - | -1.02% | 2,305,575 |
| Jun 19, 2025 | 1.92 | 2.03 | 1.92 | 1.97 | - | 1.03% | 2,554,174 |
| Jun 18, 2025 | 1.97 | 1.99 | 1.90 | 1.95 | - | -1.52% | 1,760,220 |
| Jun 17, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | - | -0.50% | 1,256,933 |
| Jun 16, 2025 | 1.96 | 2.01 | 1.93 | 1.99 | - | 1.53% | 1,951,563 |
| Jun 13, 2025 | 2.00 | 2.00 | 1.90 | 1.96 | - | -4.39% | 1,802,638 |
| Jun 12, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | - | -1.91% | 1,310,750 |
| Jun 11, 2025 | 2.10 | 2.11 | 2.06 | 2.09 | - | 0.97% | 1,357,077 |
| Jun 10, 2025 | 2.04 | 2.10 | 2.01 | 2.07 | - | 2.99% | 3,325,906 |
| Jun 5, 2025 | 2.02 | 2.02 | 2.00 | 2.01 | - | 0.50% | 502,384 |
| Jun 4, 2025 | 1.98 | 2.01 | 1.97 | 2.00 | - | - | 1,453,003 |
| Jun 3, 2025 | 1.94 | 2.00 | 1.93 | 2.00 | - | 4.17% | 2,129,033 |
| Jun 2, 2025 | 1.98 | 2.00 | 1.90 | 1.92 | - | -2.04% | 1,514,745 |