Ihlas Gazetecilik A.S. (IST:IHGZT)
Turkey · Delayed Price · Currency is TRY 1.760
0.00 (0.00%)
At close: Oct 7, 2025
Ihlas Gazetecilik A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | - | 14,824,340 |
| Oct 6, 2025 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -1.68% | 26,264,820 |
| Oct 3, 2025 | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | -0.56% | 81,336,140 |
| Oct 2, 2025 | 1.88 | 1.89 | 1.79 | 1.80 | 1.80 | -3.74% | 39,922,310 |
| Oct 1, 2025 | 1.86 | 1.89 | 1.81 | 1.87 | 1.87 | 1.08% | 28,994,530 |
| Sep 30, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.54% | 24,071,850 |
| Sep 29, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -2.62% | 25,979,170 |
| Sep 26, 2025 | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | -1.04% | 36,651,560 |
| Sep 25, 2025 | 1.97 | 1.98 | 1.92 | 1.93 | 1.93 | -1.03% | 19,434,490 |
| Sep 24, 2025 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | -0.51% | 41,156,120 |
| Sep 23, 2025 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | -2.97% | 32,947,290 |
| Sep 22, 2025 | 2.05 | 2.11 | 2.02 | 2.02 | 2.02 | 0.50% | 85,402,810 |
| Sep 19, 2025 | 1.99 | 2.04 | 1.96 | 2.01 | 2.01 | 1.52% | 70,896,460 |
| Sep 18, 2025 | 1.98 | 2.04 | 1.98 | 1.98 | 1.98 | 1.02% | 57,957,930 |
| Sep 17, 2025 | 1.97 | 2.00 | 1.94 | 1.96 | 1.96 | -0.51% | 52,754,940 |
| Sep 16, 2025 | 1.93 | 1.99 | 1.93 | 1.97 | 1.97 | 2.60% | 39,382,160 |
| Sep 15, 2025 | 1.81 | 1.93 | 1.79 | 1.92 | 1.92 | 6.08% | 51,811,700 |
| Sep 12, 2025 | 1.87 | 1.88 | 1.80 | 1.81 | 1.81 | -2.69% | 28,043,950 |
| Sep 11, 2025 | 1.94 | 1.97 | 1.86 | 1.86 | 1.86 | -3.12% | 42,932,300 |
| Sep 10, 2025 | 1.99 | 2.00 | 1.92 | 1.92 | 1.92 | -2.04% | 79,577,630 |
| Sep 9, 2025 | 1.94 | 2.05 | 1.93 | 1.96 | 1.96 | 2.08% | 97,110,090 |
| Sep 8, 2025 | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -4.95% | 75,126,000 |
| Sep 5, 2025 | 2.12 | 2.15 | 2.02 | 2.02 | 2.02 | -4.72% | 69,108,540 |
| Sep 4, 2025 | 2.08 | 2.14 | 2.06 | 2.12 | 2.12 | 2.42% | 88,835,460 |
| Sep 3, 2025 | 1.97 | 2.11 | 1.97 | 2.07 | 2.07 | 5.61% | 112,622,100 |
| Sep 2, 2025 | 1.99 | 2.04 | 1.89 | 1.96 | 1.96 | -1.01% | 108,834,700 |
| Sep 1, 2025 | 1.98 | 2.03 | 1.97 | 1.98 | 1.98 | 0.51% | 49,467,250 |
| Aug 29, 2025 | 1.98 | 2.01 | 1.93 | 1.97 | 1.97 | - | 60,817,570 |
| Aug 28, 2025 | 2.01 | 2.03 | 1.97 | 1.97 | 1.97 | -1.50% | 34,600,850 |
| Aug 27, 2025 | 2.10 | 2.11 | 1.98 | 2.00 | 2.00 | -4.76% | 86,854,320 |
| Aug 26, 2025 | 2.10 | 2.18 | 2.07 | 2.10 | 2.10 | 1.94% | 131,768,900 |
| Aug 25, 2025 | 2.00 | 2.11 | 2.00 | 2.06 | 2.06 | 3.52% | 79,710,030 |
| Aug 22, 2025 | 2.05 | 2.15 | 1.97 | 1.99 | 1.99 | -1.97% | 147,043,400 |
| Aug 21, 2025 | 2.01 | 2.08 | 1.99 | 2.03 | 2.03 | 1.50% | 93,300,990 |
| Aug 20, 2025 | 2.00 | 2.08 | 1.99 | 2.00 | 2.00 | - | 72,295,450 |
| Aug 19, 2025 | 2.02 | 2.06 | 1.99 | 2.00 | 2.00 | -0.50% | 61,113,360 |
| Aug 18, 2025 | 1.96 | 2.05 | 1.92 | 2.01 | 2.01 | 3.61% | 87,654,490 |
| Aug 15, 2025 | 1.90 | 2.03 | 1.90 | 1.94 | 1.94 | 2.11% | 88,181,120 |
| Aug 14, 2025 | 2.00 | 2.01 | 1.89 | 1.90 | 1.90 | -3.55% | 57,178,150 |
| Aug 13, 2025 | 2.02 | 2.08 | 1.96 | 1.97 | 1.97 | -2.96% | 82,861,520 |
| Aug 12, 2025 | 2.15 | 2.17 | 2.02 | 2.03 | 2.03 | -6.45% | 133,488,400 |
| Aug 11, 2025 | 2.22 | 2.29 | 2.14 | 2.17 | 2.17 | 3.83% | 203,272,500 |
| Aug 8, 2025 | 2.08 | 2.17 | 1.99 | 2.09 | 2.09 | 1.46% | 102,972,700 |
| Aug 7, 2025 | 1.95 | 2.12 | 1.93 | 2.06 | 2.06 | 5.64% | 90,697,560 |
| Aug 6, 2025 | 1.85 | 1.96 | 1.79 | 1.95 | 1.95 | 5.98% | 77,627,010 |
| Aug 5, 2025 | 1.80 | 1.87 | 1.74 | 1.84 | 1.84 | 2.79% | 117,110,600 |
| Aug 4, 2025 | 1.72 | 1.81 | 1.71 | 1.79 | 1.79 | 4.68% | 48,303,030 |
| Aug 1, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -2.29% | 35,100,810 |
| Jul 31, 2025 | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | 1.16% | 34,200,800 |
| Jul 30, 2025 | 1.81 | 1.81 | 1.72 | 1.73 | 1.73 | -3.89% | 40,493,190 |