Ihlas Gazetecilik A.S. (IST:IHGZT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 13,138,940 |
| Oct 27, 2025 | 1.80 | 1.82 | 1.75 | 1.76 | 1.76 | -2.22% | 31,832,470 |
| Oct 24, 2025 | 1.73 | 1.81 | 1.71 | 1.80 | 1.80 | 4.65% | 33,037,990 |
| Oct 23, 2025 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -0.58% | 35,022,920 |
| Oct 22, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -2.26% | 22,838,550 |
| Oct 21, 2025 | 1.72 | 1.82 | 1.70 | 1.77 | 1.77 | 4.12% | 45,457,580 |
| Oct 20, 2025 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | 1.19% | 19,215,610 |
| Oct 17, 2025 | 1.75 | 1.77 | 1.63 | 1.68 | 1.68 | -4.55% | 57,170,730 |
| Oct 16, 2025 | 1.87 | 1.90 | 1.76 | 1.76 | 1.76 | -5.88% | 61,989,600 |
| Oct 15, 2025 | 1.76 | 1.92 | 1.76 | 1.87 | 1.87 | 6.86% | 92,868,600 |
| Oct 14, 2025 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | -1.13% | 28,591,450 |
| Oct 13, 2025 | 1.76 | 1.81 | 1.73 | 1.77 | 1.77 | - | 36,722,910 |
| Oct 10, 2025 | 1.74 | 1.79 | 1.73 | 1.77 | 1.77 | 2.31% | 45,461,550 |
| Oct 9, 2025 | 1.74 | 1.80 | 1.73 | 1.73 | 1.73 | - | 52,915,100 |
| Oct 8, 2025 | 1.76 | 1.79 | 1.71 | 1.73 | 1.73 | -1.70% | 33,734,810 |
| 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 |