Ihlas Gazetecilik A.S. (IST:IHGZT)
Turkey · Delayed Price · Currency is TRY 2.000
+0.040 (2.04%)
Last updated: Sep 3, 2025, 12:43 PM GMT+3
Ihlas Gazetecilik A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.97 | 2.11 | 1.97 | 2.07 | - | 5.61% | 112,622,101 |
| Sep 2, 2025 | 1.99 | 2.04 | 1.89 | 1.96 | - | -1.01% | 108,834,730 |
| Sep 1, 2025 | 1.98 | 2.03 | 1.97 | 1.98 | - | 0.51% | 49,467,252 |
| Aug 29, 2025 | 1.98 | 2.01 | 1.93 | 1.97 | - | - | 60,817,573 |
| Aug 28, 2025 | 2.01 | 2.03 | 1.97 | 1.97 | - | -1.50% | 34,600,853 |
| Aug 27, 2025 | 2.10 | 2.11 | 1.98 | 2.00 | - | -4.76% | 86,854,329 |
| Aug 26, 2025 | 2.10 | 2.18 | 2.07 | 2.10 | - | 1.94% | 131,768,917 |
| Aug 25, 2025 | 2.00 | 2.11 | 2.00 | 2.06 | - | 3.52% | 79,710,038 |
| Aug 22, 2025 | 2.05 | 2.15 | 1.97 | 1.99 | - | -1.97% | 147,043,447 |
| Aug 21, 2025 | 2.01 | 2.08 | 1.99 | 2.03 | - | 1.50% | 93,300,995 |
| Aug 20, 2025 | 2.00 | 2.08 | 1.99 | 2.00 | - | - | 72,295,458 |
| Aug 19, 2025 | 2.02 | 2.06 | 1.99 | 2.00 | - | -0.50% | 61,113,364 |
| Aug 18, 2025 | 1.96 | 2.05 | 1.92 | 2.01 | - | 3.61% | 87,654,496 |
| Aug 15, 2025 | 1.90 | 2.03 | 1.90 | 1.94 | - | 2.11% | 88,181,120 |
| Aug 14, 2025 | 2.00 | 2.01 | 1.89 | 1.90 | - | -3.55% | 57,178,159 |
| Aug 13, 2025 | 2.02 | 2.08 | 1.96 | 1.97 | - | -2.96% | 82,861,527 |
| Aug 12, 2025 | 2.15 | 2.17 | 2.02 | 2.03 | - | -6.45% | 133,488,427 |
| Aug 11, 2025 | 2.22 | 2.29 | 2.14 | 2.17 | - | 3.83% | 203,272,551 |
| Aug 8, 2025 | 2.08 | 2.17 | 1.99 | 2.09 | - | 1.46% | 102,972,710 |
| Aug 7, 2025 | 1.95 | 2.12 | 1.93 | 2.06 | - | 5.64% | 90,697,560 |
| Aug 6, 2025 | 1.85 | 1.96 | 1.79 | 1.95 | - | 5.98% | 77,627,019 |
| Aug 5, 2025 | 1.80 | 1.87 | 1.74 | 1.84 | - | 2.79% | 117,110,637 |
| Aug 4, 2025 | 1.72 | 1.81 | 1.71 | 1.79 | - | 4.68% | 48,303,032 |
| Aug 1, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | - | -2.29% | 35,100,817 |
| Jul 31, 2025 | 1.74 | 1.77 | 1.72 | 1.75 | - | 1.16% | 34,200,809 |
| Jul 30, 2025 | 1.81 | 1.81 | 1.72 | 1.73 | - | -3.89% | 40,493,190 |
| Jul 29, 2025 | 1.75 | 1.83 | 1.73 | 1.80 | - | 2.86% | 71,631,563 |
| Jul 28, 2025 | 1.66 | 1.76 | 1.66 | 1.75 | - | 5.42% | 83,620,476 |
| Jul 25, 2025 | 1.69 | 1.70 | 1.64 | 1.66 | - | -1.19% | 50,301,726 |
| Jul 24, 2025 | 1.76 | 1.79 | 1.67 | 1.68 | - | -4.00% | 81,998,380 |
| Jul 23, 2025 | 1.67 | 1.81 | 1.67 | 1.75 | - | 6.06% | 108,528,172 |
| Jul 22, 2025 | 1.62 | 1.71 | 1.59 | 1.65 | - | 3.12% | 98,324,166 |
| Jul 21, 2025 | 1.59 | 1.66 | 1.58 | 1.60 | - | 1.91% | 88,430,533 |
| Jul 18, 2025 | 1.54 | 1.62 | 1.52 | 1.57 | - | 1.95% | 106,319,502 |
| Jul 17, 2025 | 1.48 | 1.60 | 1.48 | 1.54 | - | 4.05% | 130,376,899 |
| Jul 16, 2025 | 1.48 | 1.54 | 1.44 | 1.48 | - | 0.68% | 128,540,377 |
| Jul 14, 2025 | 1.45 | 1.53 | 1.45 | 1.47 | - | 1.38% | 97,293,975 |
| Jul 11, 2025 | 1.41 | 1.47 | 1.39 | 1.45 | - | 3.57% | 67,853,629 |
| Jul 10, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | - | -0.71% | 62,703,147 |
| Jul 9, 2025 | 1.36 | 1.45 | 1.36 | 1.41 | - | 4.44% | 157,508,875 |
| Jul 8, 2025 | 1.38 | 1.39 | 1.33 | 1.35 | - | -1.46% | 39,917,245 |
| Jul 7, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | - | -1.44% | 43,961,982 |
| Jul 4, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | - | -0.71% | 22,569,112 |
| Jul 3, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | - | - | 52,317,063 |
| Jul 2, 2025 | 1.42 | 1.43 | 1.39 | 1.40 | - | -0.71% | 34,302,060 |
| Jul 1, 2025 | 1.38 | 1.46 | 1.38 | 1.41 | - | 2.92% | 60,896,785 |
| Jun 30, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | - | 2.24% | 31,520,932 |
| Jun 27, 2025 | 1.36 | 1.37 | 1.32 | 1.34 | - | -1.47% | 16,121,839 |
| Jun 26, 2025 | 1.40 | 1.41 | 1.35 | 1.36 | - | -2.86% | 42,579,744 |
| Jun 25, 2025 | 1.36 | 1.42 | 1.35 | 1.40 | - | 3.70% | 48,638,756 |