Ihlas Gazetecilik A.S. (IST:IHGZT)
Turkey · Delayed Price · Currency is TRY 1.280
-0.010 (-0.78%)
Last updated: Jul 21, 2026, 2:10 PM GMT+3
Ihlas Gazetecilik A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | - | -0.78% | 600,729 |
| Jul 20, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 5,046,537 |
| Jul 17, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 11,653,854 |
| Jul 16, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 6,576,130 |
| Jul 14, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 7,915,822 |
| Jul 13, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 11,303,951 |
| Jul 10, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 11,247,903 |
| Jul 9, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 12,438,860 |
| Jul 8, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 8,671,641 |
| Jul 7, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 6,169,548 |
| Jul 6, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 7,192,459 |
| Jul 3, 2026 | 1.31 | 1.38 | 1.31 | 1.34 | 1.34 | 3.08% | 42,342,797 |
| Jul 2, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 13,272,807 |
| Jul 1, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 16,788,665 |
| Jun 30, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 10,390,478 |
| Jun 29, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 8,123,605 |
| Jun 26, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 18,368,023 |
| Jun 25, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | - | 29,219,365 |
| Jun 24, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 25,481,758 |
| Jun 23, 2026 | 1.47 | 1.49 | 1.38 | 1.38 | 1.38 | -5.48% | 66,441,397 |
| Jun 22, 2026 | 1.36 | 1.49 | 1.36 | 1.46 | 1.46 | 7.35% | 244,808,973 |
| Jun 19, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 26,413,110 |
| Jun 18, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 17,873,230 |
| Jun 17, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 13,953,610 |
| Jun 16, 2026 | 1.37 | 1.42 | 1.34 | 1.38 | 1.38 | 1.47% | 42,786,230 |
| Jun 15, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 1.49% | 24,705,910 |
| Jun 12, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | - | 23,429,660 |
| Jun 11, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 16,251,420 |
| Jun 10, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 18,774,630 |
| Jun 9, 2026 | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -4.26% | 55,963,132 |
| Jun 8, 2026 | 1.39 | 1.49 | 1.38 | 1.41 | 1.41 | 0.71% | 53,815,264 |
| Jun 5, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -3.45% | 18,904,870 |
| Jun 4, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | - | 15,836,230 |
| Jun 3, 2026 | 1.49 | 1.52 | 1.45 | 1.45 | 1.45 | -2.03% | 27,030,218 |
| Jun 2, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 1.37% | 7,638,353 |
| Jun 1, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | 1.39% | 10,727,710 |
| May 26, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 2,381,170 |
| May 25, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 9,163,861 |
| May 22, 2026 | 1.37 | 1.44 | 1.36 | 1.43 | 1.43 | 4.38% | 16,806,390 |
| May 21, 2026 | 1.49 | 1.50 | 1.37 | 1.37 | 1.37 | -8.05% | 20,300,270 |
| May 20, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 11,939,010 |
| May 18, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 14,993,080 |
| May 15, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 18,241,970 |
| May 14, 2026 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | 29,373,500 |
| May 13, 2026 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -0.65% | 48,377,920 |
| May 12, 2026 | 1.58 | 1.59 | 1.53 | 1.53 | 1.53 | -2.55% | 32,120,730 |
| May 11, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 36,949,730 |
| May 8, 2026 | 1.65 | 1.67 | 1.57 | 1.58 | 1.58 | -3.66% | 86,232,540 |
| May 7, 2026 | 1.52 | 1.67 | 1.50 | 1.64 | 1.64 | 7.89% | 39,640,040 |
| May 6, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 22,418,110 |