Ihlas Gazetecilik A.S. (IST:IHGZT)
Turkey · Delayed Price · Currency is TRY 1.150
-0.030 (-2.54%)
At close: Aug 10, 2026
Ihlas Gazetecilik A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 31,030,917 |
| Aug 7, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 13,422,810 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 7,469,419 |
| Aug 5, 2026 | 1.19 | 1.25 | 1.18 | 1.19 | 1.19 | - | 39,184,621 |
| Aug 4, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 8,694,900 |
| Aug 3, 2026 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | -0.84% | 56,911,532 |
| Jul 31, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 9,382,209 |
| Jul 30, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 11,572,305 |
| Jul 29, 2026 | 1.22 | 1.26 | 1.18 | 1.20 | 1.20 | -1.64% | 22,919,652 |
| Jul 28, 2026 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 23,043,170 |
| Jul 27, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 10,744,553 |
| Jul 24, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 12,252,727 |
| Jul 23, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 14,586,795 |
| Jul 22, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 7,059,236 |
| Jul 21, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 7,519,289 |
| 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 |