Ihlas Gazetecilik A.S. (IST:IHGZT)
Turkey · Delayed Price · Currency is TRY 1.570
-0.030 (-1.88%)
At close: Jan 30, 2026
Ihlas Gazetecilik A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 19,223,030 |
| Dec 16, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 13,669,810 |
| Dec 15, 2025 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 30,526,190 |
| Dec 12, 2025 | 1.73 | 1.76 | 1.72 | 1.72 | 1.72 | - | 28,306,650 |
| Dec 11, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.58% | 23,803,330 |
| Dec 10, 2025 | 1.73 | 1.77 | 1.73 | 1.73 | 1.73 | - | 33,446,020 |
| Dec 9, 2025 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.14% | 25,164,970 |
| Dec 8, 2025 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -0.57% | 30,509,200 |
| Dec 5, 2025 | 1.76 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 29,674,890 |
| Dec 4, 2025 | 1.85 | 1.87 | 1.76 | 1.77 | 1.77 | -3.80% | 32,790,890 |
| Dec 3, 2025 | 1.85 | 1.90 | 1.83 | 1.84 | 1.84 | - | 26,693,430 |
| Dec 2, 2025 | 1.94 | 1.94 | 1.81 | 1.84 | 1.84 | -6.12% | 64,993,380 |
| Dec 1, 2025 | 1.98 | 2.00 | 1.94 | 1.96 | 1.96 | -1.01% | 44,588,570 |
| Nov 28, 2025 | 2.04 | 2.08 | 1.94 | 1.98 | 1.98 | -1.98% | 79,194,850 |
| Nov 27, 2025 | 1.92 | 2.05 | 1.91 | 2.02 | 2.02 | 6.32% | 89,535,310 |
| Nov 26, 2025 | 1.98 | 1.99 | 1.90 | 1.90 | 1.90 | -3.06% | 28,018,380 |
| Nov 25, 2025 | 2.08 | 2.10 | 1.96 | 1.96 | 1.96 | -5.31% | 161,061,400 |
| Nov 24, 2025 | 2.00 | 2.09 | 1.99 | 2.07 | 2.07 | 3.50% | 119,648,800 |
| Nov 21, 2025 | 1.94 | 2.00 | 1.91 | 2.00 | 2.00 | 3.09% | 72,194,480 |