Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey · Delayed Price · Currency is TRY 1.560
-0.020 (-1.27%)
Last updated: Sep 3, 2026, 3:09 PM GMT+3
IST:IHLGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 16,047,079 |
| Sep 1, 2026 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | - | 21,322,308 |
| Aug 31, 2026 | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -2.45% | 13,123,501 |
| Aug 28, 2026 | 1.59 | 1.65 | 1.58 | 1.63 | 1.63 | 3.16% | 25,622,610 |
| Aug 27, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 3,453,953 |
| Aug 26, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 9,921,220 |
| Aug 25, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 7,111,112 |
| Aug 24, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 16,133,875 |
| Aug 21, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 7,974,909 |
| Aug 20, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 12,026,885 |
| Aug 19, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 23,992,180 |
| Aug 18, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | - | 12,398,145 |
| Aug 17, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 15,705,729 |
| Aug 14, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 20,953,491 |
| Aug 13, 2026 | 1.55 | 1.65 | 1.54 | 1.58 | 1.58 | 2.60% | 146,603,655 |
| Aug 12, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | - | 13,016,112 |
| Aug 11, 2026 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 12,534,579 |
| Aug 10, 2026 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 15,264,622 |
| Aug 7, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 13,481,969 |
| Aug 6, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 24,496,475 |
| Aug 5, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -0.63% | 18,860,204 |
| Aug 4, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 16,118,796 |
| Aug 3, 2026 | 1.59 | 1.73 | 1.58 | 1.58 | 1.58 | - | 104,990,341 |
| Jul 31, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 11,905,733 |
| Jul 30, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 16,949,159 |
| Jul 29, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.84% | 11,751,023 |
| Jul 28, 2026 | 1.64 | 1.70 | 1.62 | 1.63 | 1.63 | -0.61% | 17,921,513 |
| Jul 27, 2026 | 1.70 | 1.72 | 1.64 | 1.64 | 1.64 | -2.96% | 18,821,911 |
| Jul 24, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 11,287,861 |
| Jul 23, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 13,488,441 |
| Jul 22, 2026 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 18,108,412 |
| Jul 21, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 19,135,841 |
| Jul 20, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 9,121,899 |
| Jul 17, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 15,463,763 |
| Jul 16, 2026 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 11,875,499 |
| Jul 14, 2026 | 1.69 | 1.73 | 1.68 | 1.70 | 1.70 | 0.59% | 15,092,180 |
| Jul 13, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 9,648,408 |
| Jul 10, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 17,679,178 |
| Jul 9, 2026 | 1.71 | 1.74 | 1.69 | 1.71 | 1.71 | 0.59% | 24,052,207 |
| Jul 8, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.86% | 16,522,603 |
| Jul 7, 2026 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 19,685,833 |
| Jul 6, 2026 | 1.82 | 1.84 | 1.78 | 1.78 | 1.78 | -2.20% | 14,047,946 |
| Jul 3, 2026 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 0.55% | 25,211,606 |
| Jul 2, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -0.55% | 11,690,488 |
| Jul 1, 2026 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | 0.55% | 21,580,946 |
| Jun 30, 2026 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -2.16% | 28,396,260 |
| Jun 29, 2026 | 1.90 | 1.91 | 1.84 | 1.85 | 1.85 | -1.60% | 17,860,564 |
| Jun 26, 2026 | 1.92 | 1.96 | 1.88 | 1.88 | 1.88 | -1.57% | 23,816,393 |
| Jun 25, 2026 | 1.94 | 1.97 | 1.90 | 1.91 | 1.91 | - | 58,117,926 |
| Jun 24, 2026 | 1.97 | 2.00 | 1.90 | 1.91 | 1.91 | -2.55% | 32,115,962 |