Ihlas Gazetecilik A.S. (IST:IHGZT)
Turkey · Delayed Price · Currency is TRY 1.330
-0.010 (-0.75%)
Last updated: Jun 30, 2026, 12:51 PM GMT+3
Ihlas Gazetecilik A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |