Ihlas Gazetecilik A.S. (IST:IHGZT)
Turkey · Delayed Price · Currency is TRY 1.500
-0.030 (-1.96%)
At close: May 18, 2026
Ihlas Gazetecilik A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -1.33% | 46,841,170 |
| May 4, 2026 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -1.96% | 22,632,830 |
| Apr 30, 2026 | 1.51 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 23,589,720 |
| Apr 29, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 13,725,850 |
| Apr 28, 2026 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | 1.33% | 41,635,410 |
| Apr 27, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 18,238,450 |
| Apr 24, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 1.36% | 19,815,820 |
| Apr 22, 2026 | 1.49 | 1.52 | 1.47 | 1.47 | 1.47 | -0.68% | 25,376,050 |
| Apr 21, 2026 | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | 0.68% | 41,906,630 |
| Apr 20, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -1.34% | 9,783,600 |
| Apr 17, 2026 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 2.76% | 19,156,140 |
| Apr 16, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | - | 16,637,760 |
| Apr 15, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 9,654,338 |
| Apr 14, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 1.41% | 14,945,920 |
| Apr 13, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.74% | 26,257,950 |
| Apr 10, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 1.39% | 29,111,870 |
| Apr 9, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 18,816,860 |
| Apr 8, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 4.38% | 19,646,960 |
| Apr 7, 2026 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.20% | 21,889,590 |
| Apr 6, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 7,012,356 |
| Apr 3, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 12,619,740 |
| Apr 2, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 14,362,400 |
| Apr 1, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 4.41% | 12,116,900 |
| Mar 31, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 17,735,200 |
| Mar 30, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 20,219,580 |
| Mar 27, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 16,233,320 |
| Mar 26, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 11,426,060 |
| Mar 25, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 14,356,530 |
| Mar 24, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 11,845,960 |
| Mar 23, 2026 | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | -0.69% | 15,299,730 |
| Mar 19, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 3,669,927 |
| Mar 18, 2026 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -1.37% | 11,016,320 |
| Mar 17, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 9,840,874 |
| Mar 16, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 7,952,344 |
| Mar 13, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 9,403,500 |
| Mar 12, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 7,940,854 |
| Mar 11, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | - | 15,090,040 |
| Mar 10, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 4.26% | 9,581,515 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -0.70% | 12,376,370 |
| Mar 6, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 12,759,510 |
| Mar 5, 2026 | 1.44 | 1.50 | 1.43 | 1.44 | 1.44 | 1.41% | 17,243,290 |