Ihlas Gazetecilik A.S. (IST:IHGZT)
Turkey · Delayed Price · Currency is TRY 0.7300
-0.0200 (-2.67%)
At close: Oct 30, 2026
Ihlas Gazetecilik A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -2.67% | 5,255,103 |
| Oct 28, 2026 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | - | 2,943,044 |
| Oct 27, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -2.60% | 5,440,483 |
| Oct 26, 2026 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 6,975,783 |
| Oct 23, 2026 | 0.81 | 0.81 | 0.75 | 0.79 | 0.79 | -2.47% | 15,488,156 |
| Oct 22, 2026 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -3.57% | 7,570,277 |
| Oct 21, 2026 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -3.45% | 5,330,799 |
| Oct 20, 2026 | 0.83 | 0.89 | 0.82 | 0.87 | 0.87 | 4.82% | 25,629,727 |
| Oct 19, 2026 | 0.86 | 0.88 | 0.82 | 0.83 | 0.83 | -4.60% | 13,589,803 |
| Oct 16, 2026 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | -2.25% | 8,699,744 |
| Oct 15, 2026 | 0.86 | 0.91 | 0.86 | 0.89 | 0.89 | 1.14% | 18,652,485 |
| Oct 14, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -3.30% | 15,026,886 |
| Oct 13, 2026 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -2.15% | 11,860,899 |
| Oct 12, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 7,451,212 |
| Oct 9, 2026 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | 2.15% | 26,076,199 |
| Oct 8, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | - | 15,321,564 |
| Oct 7, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -2.11% | 13,124,972 |
| Oct 6, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 19,199,957 |
| Oct 5, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 18,836,014 |
| Oct 2, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 7,604,546 |
| Oct 1, 2026 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | 3.23% | 16,914,707 |
| Sep 30, 2026 | 0.97 | 0.97 | 0.90 | 0.93 | 0.93 | -4.12% | 20,299,287 |
| Sep 29, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 8,719,234 |
| Sep 28, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -3.92% | 8,035,673 |
| Sep 25, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 7,808,603 |
| Sep 24, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -6.48% | 25,205,329 |
| Sep 23, 2026 | 1.06 | 1.13 | 1.05 | 1.08 | 1.08 | 2.86% | 49,480,439 |
| Sep 22, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | - | 34,673,375 |
| Sep 21, 2026 | 1.07 | 1.12 | 1.02 | 1.05 | 1.05 | -2.78% | 47,333,536 |
| Sep 18, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -3.57% | 9,358,879 |
| Sep 17, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 12,951,644 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -4.20% | 17,457,894 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.18 | 1.19 | 1.19 | -5.56% | 46,967,126 |
| Sep 14, 2026 | 1.24 | 1.33 | 1.23 | 1.26 | 1.26 | 0.80% | 139,297,096 |
| Sep 11, 2026 | 1.19 | 1.26 | 1.18 | 1.25 | 1.25 | 5.93% | 49,898,476 |
| Sep 10, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 15,219,455 |
| Sep 9, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 37,630,687 |
| Sep 8, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 69,312,664 |
| Sep 7, 2026 | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | 0.86% | 62,592,303 |
| Sep 4, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 8,700,215 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 11,313,820 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 9,399,000 |
| Sep 1, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 13,910,520 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 14,343,765 |
| Aug 28, 2026 | 1.20 | 1.26 | 1.19 | 1.23 | 1.23 | 3.36% | 22,124,009 |
| Aug 27, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 4,586,263 |
| Aug 26, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 20,014,021 |
| Aug 25, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 3,727,362 |
| Aug 24, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 1.69% | 15,024,584 |
| Aug 21, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 5,586,515 |