Ihlas Gazetecilik A.S. (IST:IHGZT)
Turkey · Delayed Price · Currency is TRY 1.500
-0.020 (-1.32%)
Last updated: Apr 29, 2026, 4:01 PM GMT+3
Ihlas Gazetecilik A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 13,725,853 |
| 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% | 11,548,557 |
| 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% | 16,233,323 |
| 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 |
| Mar 4, 2026 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | - | 14,620,220 |
| Mar 3, 2026 | 1.44 | 1.48 | 1.42 | 1.42 | 1.42 | -0.70% | 14,669,630 |
| Mar 2, 2026 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | -5.92% | 15,520,020 |
| Feb 27, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 11,956,540 |
| Feb 26, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 16,653,480 |
| Feb 25, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 17,188,660 |
| Feb 24, 2026 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -3.09% | 26,275,580 |
| Feb 23, 2026 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 5.19% | 44,957,400 |
| Feb 20, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | - | 17,689,971 |
| Feb 19, 2026 | 1.60 | 1.62 | 1.54 | 1.54 | 1.54 | -3.75% | 32,662,581 |
| Feb 18, 2026 | 1.66 | 1.67 | 1.59 | 1.60 | 1.60 | -3.03% | 28,899,730 |
| Feb 17, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | 0.61% | 49,625,890 |