Skip to main content
logo
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S. (IST:IHEVA)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.930
-0.030 (-1.53%)
At close: Jul 31, 2026

IST:IHEVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20261.971.991.931.931.93-1.53%648,875
Jul 30, 20261.961.981.941.961.96-0.51%449,001
Jul 29, 20262.002.001.951.971.97-1.50%660,988
Jul 28, 20262.012.031.982.002.00-0.99%1,704,919
Jul 27, 20262.032.031.992.022.02-1,150,728
Jul 24, 20262.012.052.002.022.020.50%685,407
Jul 23, 20262.022.031.992.012.01-532,946
Jul 22, 20262.022.031.982.012.01-0.50%523,552
Jul 21, 20262.042.052.012.022.02-0.98%700,311
Jul 20, 20262.042.042.002.042.04-1,066,638
Jul 17, 20262.072.071.992.042.04-1.45%1,696,492
Jul 16, 20262.072.082.042.072.070.98%708,850
Jul 14, 20262.062.072.042.052.05-0.97%456,044
Jul 13, 20262.072.082.042.072.070.49%1,051,879
Jul 10, 20262.042.102.012.062.061.98%1,777,367
Jul 9, 20262.042.061.942.022.02-2.42%1,542,786
Jul 8, 20262.062.112.042.072.07-1,613,009
Jul 7, 20262.092.092.052.072.07-1.43%1,239,112
Jul 6, 20262.082.142.062.102.100.96%2,850,246
Jul 3, 20262.062.082.042.082.080.97%548,527
Jul 2, 20262.072.082.042.062.06-915,254
Jul 1, 20262.042.072.042.062.06-560,611
Jun 30, 20262.062.102.032.062.06-0.48%1,272,132
Jun 29, 20262.092.112.052.072.07-1.90%1,787,622
Jun 26, 20262.132.132.092.112.11-0.94%1,303,090
Jun 25, 20262.132.142.112.132.13-1,901,449
Jun 24, 20262.152.162.112.132.13-1.84%3,619,494
Jun 23, 20262.192.272.132.172.17-3.56%6,016,958
Jun 22, 20262.102.312.092.252.257.14%10,823,686
Jun 19, 20262.092.102.082.102.100.48%722,441
Jun 18, 20262.082.102.052.092.090.48%1,492,433
Jun 17, 20262.092.102.062.082.08-0.48%904,143
Jun 16, 20262.102.102.082.092.09-0.48%1,177,102
Jun 15, 20262.102.122.072.102.101.45%1,785,232
Jun 12, 20262.072.092.052.072.07-1,446,180
Jun 11, 20262.082.082.032.072.07-1.43%1,977,823
Jun 10, 20262.112.122.062.102.10-0.94%1,836,169
Jun 9, 20262.152.152.092.122.12-1.40%1,859,678
Jun 8, 20262.162.162.122.152.15-0.46%1,011,470
Jun 5, 20262.182.182.142.162.16-0.92%1,491,898
Jun 4, 20262.192.192.162.182.18-0.91%1,693,999
Jun 3, 20262.212.222.172.202.20-1,956,656
Jun 2, 20262.182.232.162.202.201.38%2,739,641
Jun 1, 20262.172.202.162.172.17-2,877,741
May 26, 20262.182.182.122.172.170.93%522,315
May 25, 20262.172.192.152.152.15-593,865
May 22, 20262.092.172.092.152.151.90%1,201,261
May 21, 20262.172.182.112.112.11-2.31%1,141,408
May 20, 20262.192.192.162.162.16-1.37%809,759
May 18, 20262.222.222.172.192.19-1.35%922,234