Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S. (IST:IHEVA)
Turkey · Delayed Price · Currency is TRY 1.440
-0.050 (-3.36%)
At close: Oct 23, 2026
IST:IHEVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.48 | 1.48 | 1.35 | 1.44 | 1.44 | -3.36% | 2,160,596 |
| Oct 22, 2026 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | -1.97% | 487,107 |
| Oct 21, 2026 | 1.51 | 1.54 | 1.48 | 1.52 | 1.52 | -1.30% | 592,749 |
| Oct 20, 2026 | 1.44 | 1.57 | 1.40 | 1.54 | 1.54 | 6.94% | 1,941,869 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -2.70% | 470,264 |
| Oct 16, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -1.99% | 466,761 |
| Oct 15, 2026 | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | -0.66% | 400,342 |
| Oct 14, 2026 | 1.56 | 1.58 | 1.49 | 1.52 | 1.52 | -2.56% | 641,434 |
| Oct 13, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 370,144 |
| Oct 12, 2026 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | -2.44% | 436,711 |
| Oct 9, 2026 | 1.62 | 1.66 | 1.59 | 1.64 | 1.64 | 1.23% | 1,133,067 |
| Oct 8, 2026 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -0.61% | 385,408 |
| Oct 7, 2026 | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | -1.81% | 131,976 |
| Oct 6, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 241,889 |
| Oct 5, 2026 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -0.60% | 315,861 |
| Oct 2, 2026 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | -0.60% | 1,076,340 |
| Oct 1, 2026 | 1.58 | 1.69 | 1.57 | 1.67 | 1.67 | 2.45% | 959,087 |
| Sep 30, 2026 | 1.52 | 1.63 | 1.51 | 1.63 | 1.63 | - | 873,868 |
| Sep 29, 2026 | 1.62 | 1.72 | 1.56 | 1.63 | 1.63 | 3.82% | 879,431 |
| Sep 28, 2026 | 1.66 | 1.69 | 1.57 | 1.57 | 1.57 | -7.10% | 1,845,453 |
| Sep 25, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 3.68% | 1,229,473 |
| Sep 24, 2026 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -2.98% | 859,353 |
| Sep 23, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 741,024 |
| Sep 22, 2026 | 1.67 | 1.70 | 1.63 | 1.67 | 1.67 | - | 1,055,412 |
| Sep 21, 2026 | 1.75 | 1.75 | 1.61 | 1.67 | 1.67 | -4.02% | 1,632,899 |
| Sep 18, 2026 | 1.83 | 1.84 | 1.69 | 1.74 | 1.74 | -4.92% | 1,803,053 |
| Sep 17, 2026 | 1.83 | 1.88 | 1.79 | 1.83 | 1.83 | -1.08% | 966,139 |
| Sep 16, 2026 | 1.91 | 1.96 | 1.80 | 1.85 | 1.85 | -6.09% | 2,064,985 |
| Sep 15, 2026 | 1.92 | 2.08 | 1.92 | 1.97 | 1.97 | -5.74% | 6,186,937 |
| Sep 14, 2026 | 1.99 | 2.12 | 1.96 | 2.09 | 2.09 | 5.03% | 6,776,274 |
| Sep 11, 2026 | 1.95 | 2.00 | 1.92 | 1.99 | 1.99 | 2.05% | 1,825,891 |
| Sep 10, 2026 | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | -0.51% | 1,291,273 |
| Sep 9, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 1,289,118 |
| Sep 8, 2026 | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | - | 2,030,011 |
| Sep 7, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 1,402,369 |
| Sep 4, 2026 | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | - | 498,259 |
| Sep 3, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 803,484 |
| Sep 2, 2026 | 1.96 | 1.98 | 1.93 | 1.97 | 1.97 | 0.51% | 1,131,151 |
| Sep 1, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 778,583 |
| Aug 31, 2026 | 2.02 | 2.03 | 1.93 | 1.97 | 1.97 | -2.48% | 1,864,462 |
| Aug 28, 2026 | 2.00 | 2.03 | 1.98 | 2.02 | 2.02 | 1.00% | 1,539,396 |
| Aug 27, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 657,451 |
| Aug 26, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 937,818 |
| Aug 25, 2026 | 2.01 | 2.01 | 1.98 | 2.00 | 2.00 | - | 624,077 |
| Aug 24, 2026 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 0.50% | 1,121,612 |
| Aug 21, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 566,061 |
| Aug 20, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 679,635 |
| Aug 19, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 434,107 |
| Aug 18, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.01% | 842,014 |
| Aug 17, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 1,221,182 |