Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey · Delayed Price · Currency is TRY 1.000
+0.020 (2.04%)
At close: Nov 13, 2026
IST:IHLGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 11,205,074 |
| Nov 12, 2026 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | 2.08% | 8,969,696 |
| Nov 11, 2026 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | -3.03% | 7,146,218 |
| Nov 10, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -2.94% | 15,625,724 |
| Nov 9, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 4.08% | 17,255,967 |
| Nov 6, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | - | 11,655,974 |
| Nov 5, 2026 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 2.08% | 14,329,248 |
| Nov 4, 2026 | 0.90 | 0.97 | 0.90 | 0.96 | 0.96 | 6.67% | 20,761,155 |
| Nov 3, 2026 | 0.88 | 0.91 | 0.87 | 0.90 | 0.90 | 1.12% | 14,482,491 |
| Nov 2, 2026 | 0.90 | 0.91 | 0.84 | 0.89 | 0.89 | -1.11% | 16,372,475 |
| Oct 30, 2026 | 0.95 | 0.96 | 0.90 | 0.90 | 0.90 | -5.26% | 11,888,069 |
| Oct 28, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 4,278,416 |
| Oct 27, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -2.04% | 10,029,109 |
| Oct 26, 2026 | 1.02 | 1.04 | 0.97 | 0.98 | 0.98 | -2.97% | 14,221,511 |
| Oct 23, 2026 | 1.04 | 1.04 | 0.97 | 1.01 | 1.01 | -2.88% | 14,002,224 |
| Oct 22, 2026 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -5.45% | 18,805,861 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 11,487,226 |
| Oct 20, 2026 | 1.09 | 1.17 | 1.07 | 1.15 | 1.15 | 7.48% | 35,654,728 |
| Oct 19, 2026 | 1.14 | 1.15 | 1.07 | 1.07 | 1.07 | -6.14% | 8,636,368 |
| Oct 16, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -2.56% | 18,356,904 |
| Oct 15, 2026 | 1.12 | 1.23 | 1.12 | 1.17 | 1.17 | 4.46% | 17,940,227 |
| Oct 14, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 8,466,338 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 8,442,781 |
| Oct 12, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 5,942,675 |
| Oct 9, 2026 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | 2.54% | 15,768,879 |
| Oct 8, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 12,701,986 |
| Oct 7, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 7,485,412 |
| Oct 6, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 7,934,011 |
| Oct 5, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | - | 10,531,640 |
| Oct 2, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 6,559,887 |
| Oct 1, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 6.14% | 15,950,207 |
| Sep 30, 2026 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -5.00% | 15,594,888 |
| Sep 29, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 6,496,014 |
| Sep 28, 2026 | 1.25 | 1.26 | 1.16 | 1.21 | 1.21 | -4.72% | 18,188,522 |
| Sep 25, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 15,141,724 |
| Sep 24, 2026 | 1.33 | 1.34 | 1.25 | 1.26 | 1.26 | -5.97% | 19,474,467 |
| Sep 23, 2026 | 1.34 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 17,233,879 |
| Sep 22, 2026 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -1.46% | 18,724,981 |
| Sep 21, 2026 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | -3.52% | 25,716,098 |
| Sep 18, 2026 | 1.49 | 1.50 | 1.41 | 1.42 | 1.42 | -4.70% | 19,956,652 |
| Sep 17, 2026 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 16,335,753 |
| Sep 16, 2026 | 1.59 | 1.60 | 1.49 | 1.51 | 1.51 | -5.03% | 37,013,760 |
| Sep 15, 2026 | 1.73 | 1.75 | 1.59 | 1.59 | 1.59 | -8.09% | 68,695,814 |
| Sep 14, 2026 | 1.64 | 1.81 | 1.63 | 1.73 | 1.73 | 4.85% | 199,676,280 |
| Sep 11, 2026 | 1.59 | 1.71 | 1.57 | 1.65 | 1.65 | 3.77% | 71,854,259 |
| Sep 10, 2026 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 14,273,457 |
| Sep 9, 2026 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | 1.27% | 29,208,829 |
| Sep 8, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 9,866,748 |
| Sep 7, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 7,994,678 |
| Sep 4, 2026 | 1.56 | 1.57 | 1.51 | 1.57 | 1.57 | 1.29% | 21,797,762 |