Ihlas Gazetecilik A.S. (IST:IHGZT)
Turkey · Delayed Price · Currency is TRY 1.560
+0.020 (1.30%)
Last updated: Feb 26, 2026, 4:48 PM GMT+3
Ihlas Gazetecilik A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | - | 1.30% | 5,876,341 |
| Feb 25, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 17,188,660 |
| Feb 24, 2026 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -3.09% | 26,275,580 |
| Feb 23, 2026 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 5.19% | 44,957,400 |
| Feb 20, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | - | 17,689,971 |
| Feb 19, 2026 | 1.60 | 1.62 | 1.54 | 1.54 | 1.54 | -3.75% | 32,662,581 |
| Feb 18, 2026 | 1.66 | 1.67 | 1.59 | 1.60 | 1.60 | -3.03% | 28,899,730 |
| Feb 17, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | 0.61% | 49,625,890 |
| Feb 16, 2026 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | 2.50% | 74,516,490 |
| Feb 13, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 23,094,190 |
| Feb 12, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 12,834,610 |
| Feb 11, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 23,117,240 |
| Feb 10, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 10,152,030 |
| Feb 9, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.95% | 10,685,370 |
| Feb 6, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 9,744,216 |
| Feb 5, 2026 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 25,459,750 |
| Feb 4, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | - | 20,061,820 |
| Feb 3, 2026 | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | 1.27% | 29,493,490 |
| Feb 2, 2026 | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | - | 22,625,650 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.88% | 20,549,880 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 15,615,270 |
| Jan 28, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 20,900,820 |
| Jan 27, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 21,136,970 |
| Jan 26, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 26,405,930 |
| Jan 23, 2026 | 1.62 | 1.65 | 1.55 | 1.60 | 1.60 | -0.62% | 73,919,540 |
| Jan 22, 2026 | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | - | 31,779,140 |
| Jan 21, 2026 | 1.56 | 1.63 | 1.54 | 1.61 | 1.61 | 3.87% | 95,797,410 |
| Jan 20, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 19,941,380 |
| Jan 19, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 15,868,310 |
| Jan 16, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 15,227,264 |
| Jan 15, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 14,223,060 |
| Jan 14, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 19,064,870 |
| Jan 13, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 15,084,160 |
| Jan 12, 2026 | 1.55 | 1.61 | 1.54 | 1.55 | 1.55 | 0.65% | 50,801,250 |
| Jan 9, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | - | 12,467,370 |
| Jan 8, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 14,711,550 |
| Jan 7, 2026 | 1.57 | 1.59 | 1.54 | 1.55 | 1.55 | -1.27% | 13,311,920 |
| Jan 6, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 15,295,490 |
| Jan 5, 2026 | 1.58 | 1.64 | 1.57 | 1.58 | 1.58 | - | 42,474,790 |
| Jan 2, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 20,217,910 |
| Dec 31, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | - | 15,452,560 |
| Dec 30, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | - | 13,109,370 |
| Dec 29, 2025 | 1.67 | 1.67 | 1.55 | 1.56 | 1.56 | -5.45% | 38,254,280 |
| Dec 26, 2025 | 1.57 | 1.71 | 1.57 | 1.65 | 1.65 | 5.10% | 92,145,250 |
| Dec 25, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 13,150,830 |
| Dec 24, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.07% | 17,223,960 |
| Dec 23, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | - | 17,117,970 |
| Dec 22, 2025 | 1.67 | 1.68 | 1.60 | 1.63 | 1.63 | -2.40% | 18,460,780 |
| Dec 19, 2025 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 20,623,470 |
| Dec 18, 2025 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | - | 15,757,620 |