Skip to main content
logo
Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.110
+0.040 (1.93%)
At close: Jan 16, 2026

IST:IHLGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20262.122.152.112.112.11-16,224,040
Jan 16, 20262.082.152.062.112.111.93%41,689,000
Jan 15, 20262.032.072.022.072.072.48%18,725,540
Jan 14, 20262.052.062.012.022.02-1.46%25,221,970
Jan 13, 20262.052.062.012.052.050.49%18,136,940
Jan 12, 20262.002.152.002.042.042.51%108,014,300
Jan 9, 20262.002.011.981.991.99-10,373,010
Jan 8, 20262.002.021.981.991.99-0.50%15,136,360
Jan 7, 20262.042.052.002.002.00-1.96%17,013,920
Jan 6, 20262.052.072.022.042.04-0.49%27,425,860
Jan 5, 20262.092.202.042.052.05-1.44%70,454,670
Jan 2, 20262.062.142.052.082.081.46%18,947,914
Dec 31, 20252.042.102.042.052.050.99%12,697,920
Dec 30, 20252.052.072.012.032.03-0.49%11,532,890
Dec 29, 20252.232.262.042.042.04-8.52%55,659,810
Dec 26, 20252.042.232.032.232.239.85%123,596,100
Dec 25, 20252.072.092.032.032.03-1.46%8,450,307
Dec 24, 20252.102.122.002.062.06-1.44%16,931,820
Dec 23, 20252.102.132.082.092.09-16,004,440
Dec 22, 20252.222.222.092.092.09-5.00%26,798,520
Dec 19, 20252.192.232.172.202.200.46%15,645,830
Dec 18, 20252.212.252.182.192.19-0.45%17,621,040
Dec 17, 20252.212.232.192.202.20-0.45%9,850,150
Dec 16, 20252.232.252.212.212.21-0.90%16,916,540
Dec 15, 20252.282.342.222.232.23-1.33%32,495,470
Dec 12, 20252.252.272.222.262.260.89%11,520,390
Dec 11, 20252.262.302.242.242.24-0.88%27,831,240
Dec 10, 20252.212.362.212.262.262.73%43,310,320
Dec 9, 20252.232.242.182.202.20-0.45%18,483,810
Dec 8, 20252.252.272.212.212.21-0.90%24,729,000
Dec 5, 20252.252.282.222.232.23-0.45%25,979,650
Dec 4, 20252.262.322.222.242.24-26,279,120
Dec 3, 20252.242.302.222.242.240.45%43,515,800
Dec 2, 20252.392.402.232.232.23-8.23%57,057,460
Dec 1, 20252.412.462.402.432.431.67%16,885,270
Nov 28, 20252.412.452.392.392.39-2.85%15,917,080
Nov 27, 20252.472.522.442.462.46-23,684,410
Nov 26, 20252.592.612.462.462.46-4.28%21,731,400
Nov 25, 20252.742.752.552.572.57-5.51%36,733,280
Nov 24, 20252.752.772.702.722.72-0.73%39,749,020
Nov 21, 20252.762.792.712.742.74-0.36%42,219,060
Nov 20, 20252.782.812.752.752.75-0.72%45,298,450
Nov 19, 20252.882.952.772.772.77-4.48%106,062,000
Nov 18, 20252.732.952.722.902.906.23%98,162,290
Nov 17, 20252.722.772.712.732.731.49%32,975,490
Nov 14, 20252.712.762.672.692.69-0.74%24,284,670
Nov 13, 20252.722.742.672.712.710.37%22,158,990
Nov 12, 20252.772.812.702.702.70-1.46%29,829,140
Nov 11, 20252.862.862.682.742.74-4.20%31,358,130
Nov 10, 20252.932.952.812.862.86-2.05%33,255,710