Ihlas Gazetecilik A.S. (IST:IHGZT)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.730
-0.030 (-1.70%)
At close: Oct 28, 2025

Ihlas Gazetecilik A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.761.771.731.731.73-1.70%13,138,940
Oct 27, 20251.801.821.751.761.76-2.22%31,832,470
Oct 24, 20251.731.811.711.801.804.65%33,037,990
Oct 23, 20251.741.761.711.721.72-0.58%35,022,920
Oct 22, 20251.781.781.731.731.73-2.26%22,838,550
Oct 21, 20251.721.821.701.771.774.12%45,457,580
Oct 20, 20251.701.731.691.701.701.19%19,215,610
Oct 17, 20251.751.771.631.681.68-4.55%57,170,730
Oct 16, 20251.871.901.761.761.76-5.88%61,989,600
Oct 15, 20251.761.921.761.871.876.86%92,868,600
Oct 14, 20251.771.791.741.751.75-1.13%28,591,450
Oct 13, 20251.761.811.731.771.77-36,722,910
Oct 10, 20251.741.791.731.771.772.31%45,461,550
Oct 9, 20251.741.801.731.731.73-52,915,100
Oct 8, 20251.761.791.711.731.73-1.70%33,734,810
Oct 7, 20251.771.781.751.761.76-14,824,340
Oct 6, 20251.801.811.761.761.76-1.68%26,264,820
Oct 3, 20251.811.831.771.791.79-0.56%81,336,140
Oct 2, 20251.881.891.791.801.80-3.74%39,922,310
Oct 1, 20251.861.891.811.871.871.08%28,994,530
Sep 30, 20251.871.881.851.851.85-0.54%24,071,850
Sep 29, 20251.921.921.861.861.86-2.62%25,979,170
Sep 26, 20251.941.971.911.911.91-1.04%36,651,560
Sep 25, 20251.971.981.921.931.93-1.03%19,434,490
Sep 24, 20251.971.971.921.951.95-0.51%41,156,120
Sep 23, 20252.022.021.951.961.96-2.97%32,947,290
Sep 22, 20252.052.112.022.022.020.50%85,402,810
Sep 19, 20251.992.041.962.012.011.52%70,896,460
Sep 18, 20251.982.041.981.981.981.02%57,957,930
Sep 17, 20251.972.001.941.961.96-0.51%52,754,940
Sep 16, 20251.931.991.931.971.972.60%39,382,160
Sep 15, 20251.811.931.791.921.926.08%51,811,700
Sep 12, 20251.871.881.801.811.81-2.69%28,043,950
Sep 11, 20251.941.971.861.861.86-3.12%42,932,300
Sep 10, 20251.992.001.921.921.92-2.04%79,577,630
Sep 9, 20251.942.051.931.961.962.08%97,110,090
Sep 8, 20251.981.981.911.921.92-4.95%75,126,000
Sep 5, 20252.122.152.022.022.02-4.72%69,108,540
Sep 4, 20252.082.142.062.122.122.42%88,835,460
Sep 3, 20251.972.111.972.072.075.61%112,622,100
Sep 2, 20251.992.041.891.961.96-1.01%108,834,700
Sep 1, 20251.982.031.971.981.980.51%49,467,250
Aug 29, 20251.982.011.931.971.97-60,817,570
Aug 28, 20252.012.031.971.971.97-1.50%34,600,850
Aug 27, 20252.102.111.982.002.00-4.76%86,854,320
Aug 26, 20252.102.182.072.102.101.94%131,768,900
Aug 25, 20252.002.112.002.062.063.52%79,710,030
Aug 22, 20252.052.151.971.991.99-1.97%147,043,400
Aug 21, 20252.012.081.992.032.031.50%93,300,990
Aug 20, 20252.002.081.992.002.00-72,295,450