Ihlas Gazetecilik A.S. (IST:IHGZT)
Turkey · Delayed Price · Currency is TRY 1.720
-0.020 (-1.15%)
At close: Dec 16, 2025
Ihlas Gazetecilik A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1.91 | 1.99 | 1.90 | 1.94 | 1.94 | 2.11% | 62,682,120 |
| Nov 19, 2025 | 2.00 | 2.02 | 1.90 | 1.90 | 1.90 | -4.52% | 76,452,110 |
| Nov 18, 2025 | 1.94 | 2.03 | 1.91 | 1.99 | 1.99 | 2.58% | 167,408,900 |
| Nov 17, 2025 | 1.85 | 1.96 | 1.84 | 1.94 | 1.94 | 6.01% | 83,629,460 |
| Nov 14, 2025 | 1.88 | 1.91 | 1.82 | 1.83 | 1.83 | -3.17% | 56,284,760 |
| Nov 13, 2025 | 1.86 | 1.92 | 1.81 | 1.89 | 1.89 | 2.16% | 63,947,990 |
| Nov 12, 2025 | 1.87 | 1.93 | 1.84 | 1.85 | 1.85 | - | 45,000,670 |
| Nov 11, 2025 | 1.97 | 1.97 | 1.80 | 1.85 | 1.85 | -6.09% | 70,128,600 |
| Nov 10, 2025 | 2.06 | 2.09 | 1.92 | 1.97 | 1.97 | -3.43% | 120,242,100 |
| Nov 7, 2025 | 2.02 | 2.14 | 2.01 | 2.04 | 2.04 | 1.49% | 237,894,000 |
| Nov 6, 2025 | 1.97 | 2.08 | 1.95 | 2.01 | 2.01 | 2.55% | 168,183,500 |
| Nov 5, 2025 | 1.86 | 2.00 | 1.85 | 1.96 | 1.96 | 5.95% | 194,637,600 |
| Nov 4, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | -0.54% | 29,114,350 |
| Nov 3, 2025 | 1.85 | 1.94 | 1.85 | 1.86 | 1.86 | 1.09% | 56,881,070 |
| Oct 31, 2025 | 1.79 | 1.88 | 1.78 | 1.84 | 1.84 | 2.79% | 67,017,250 |
| Oct 30, 2025 | 1.74 | 1.82 | 1.74 | 1.79 | 1.79 | 3.47% | 60,590,430 |
| 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 |