Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S. (IST:IHEVA)
Turkey · Delayed Price · Currency is TRY 1.990
+0.010 (0.51%)
At close: Aug 21, 2026
IST:IHEVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 2.02 | 2.02 | 1.98 | 2.01 | 2.01 | -0.50% | 1,327,489 |
| Aug 13, 2026 | 1.97 | 2.06 | 1.96 | 2.02 | 2.02 | 2.54% | 3,912,972 |
| Aug 12, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -1.01% | 491,040 |
| Aug 11, 2026 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | - | 604,094 |
| Aug 10, 2026 | 2.02 | 2.03 | 1.97 | 1.99 | 1.99 | -1.49% | 1,056,362 |
| Aug 7, 2026 | 2.01 | 2.04 | 1.98 | 2.02 | 2.02 | 0.50% | 1,527,373 |
| Aug 6, 2026 | 1.98 | 2.09 | 1.97 | 2.01 | 2.01 | 1.52% | 2,469,155 |
| Aug 5, 2026 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 1.54% | 1,078,674 |
| Aug 4, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 213,740 |
| Aug 3, 2026 | 1.93 | 1.96 | 1.91 | 1.94 | 1.94 | 0.52% | 770,988 |
| Jul 31, 2026 | 1.97 | 1.99 | 1.93 | 1.93 | 1.93 | -1.53% | 648,875 |
| Jul 30, 2026 | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | -0.51% | 449,001 |
| Jul 29, 2026 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -1.50% | 660,988 |
| Jul 28, 2026 | 2.01 | 2.03 | 1.98 | 2.00 | 2.00 | -0.99% | 1,704,919 |
| Jul 27, 2026 | 2.03 | 2.03 | 1.99 | 2.02 | 2.02 | - | 1,150,728 |
| Jul 24, 2026 | 2.01 | 2.05 | 2.00 | 2.02 | 2.02 | 0.50% | 685,407 |
| Jul 23, 2026 | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | - | 532,946 |
| Jul 22, 2026 | 2.02 | 2.03 | 1.98 | 2.01 | 2.01 | -0.50% | 523,552 |
| Jul 21, 2026 | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 700,311 |
| Jul 20, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | - | 1,066,638 |
| Jul 17, 2026 | 2.07 | 2.07 | 1.99 | 2.04 | 2.04 | -1.45% | 1,696,492 |
| Jul 16, 2026 | 2.07 | 2.08 | 2.04 | 2.07 | 2.07 | 0.98% | 708,850 |
| Jul 14, 2026 | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | -0.97% | 456,044 |
| Jul 13, 2026 | 2.07 | 2.08 | 2.04 | 2.07 | 2.07 | 0.49% | 1,051,879 |
| Jul 10, 2026 | 2.04 | 2.10 | 2.01 | 2.06 | 2.06 | 1.98% | 1,777,367 |
| Jul 9, 2026 | 2.04 | 2.06 | 1.94 | 2.02 | 2.02 | -2.42% | 1,542,786 |
| Jul 8, 2026 | 2.06 | 2.11 | 2.04 | 2.07 | 2.07 | - | 1,613,009 |
| Jul 7, 2026 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -1.43% | 1,239,112 |
| Jul 6, 2026 | 2.08 | 2.14 | 2.06 | 2.10 | 2.10 | 0.96% | 2,850,246 |
| Jul 3, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | 0.97% | 548,527 |
| Jul 2, 2026 | 2.07 | 2.08 | 2.04 | 2.06 | 2.06 | - | 915,254 |
| Jul 1, 2026 | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | - | 560,611 |
| Jun 30, 2026 | 2.06 | 2.10 | 2.03 | 2.06 | 2.06 | -0.48% | 1,272,132 |
| Jun 29, 2026 | 2.09 | 2.11 | 2.05 | 2.07 | 2.07 | -1.90% | 1,787,622 |
| Jun 26, 2026 | 2.13 | 2.13 | 2.09 | 2.11 | 2.11 | -0.94% | 1,303,090 |
| Jun 25, 2026 | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | - | 1,901,449 |
| Jun 24, 2026 | 2.15 | 2.16 | 2.11 | 2.13 | 2.13 | -1.84% | 3,619,494 |
| Jun 23, 2026 | 2.19 | 2.27 | 2.13 | 2.17 | 2.17 | -3.56% | 6,016,958 |
| Jun 22, 2026 | 2.10 | 2.31 | 2.09 | 2.25 | 2.25 | 7.14% | 10,823,686 |
| Jun 19, 2026 | 2.09 | 2.10 | 2.08 | 2.10 | 2.10 | 0.48% | 722,441 |
| Jun 18, 2026 | 2.08 | 2.10 | 2.05 | 2.09 | 2.09 | 0.48% | 1,492,433 |
| Jun 17, 2026 | 2.09 | 2.10 | 2.06 | 2.08 | 2.08 | -0.48% | 904,143 |
| Jun 16, 2026 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | -0.48% | 1,177,102 |
| Jun 15, 2026 | 2.10 | 2.12 | 2.07 | 2.10 | 2.10 | 1.45% | 1,785,232 |
| Jun 12, 2026 | 2.07 | 2.09 | 2.05 | 2.07 | 2.07 | - | 1,446,180 |