Skip to main content
logo
Ihlas Yayin Holding A.S. (IST:IHYAY)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.590
-0.110 (-4.07%)
At close: Nov 6, 2025

Ihlas Yayin Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252.612.662.582.582.58-0.39%31,791,630
Nov 6, 20252.692.752.592.592.59-4.07%35,576,410
Nov 5, 20252.542.772.542.702.707.14%89,182,940
Nov 4, 20252.552.572.492.522.52-1.18%6,729,734
Nov 3, 20252.512.642.512.552.551.59%11,436,080
Oct 31, 20252.432.622.412.512.513.72%25,240,940
Oct 30, 20252.382.452.382.422.422.11%10,269,140
Oct 28, 20252.422.442.362.372.37-2.07%6,806,514
Oct 27, 20252.432.502.422.422.42-0.41%5,919,275
Oct 24, 20252.362.452.362.432.432.97%10,818,150
Oct 23, 20252.402.422.362.362.360.43%10,300,390
Oct 22, 20252.382.422.352.352.35-10,328,680
Oct 21, 20252.302.402.292.352.352.62%23,477,670
Oct 20, 20252.282.322.242.292.291.78%9,433,510
Oct 17, 20252.312.312.152.252.25-2.17%21,745,690
Oct 16, 20252.352.392.262.302.30-2.54%17,262,360
Oct 15, 20252.372.412.342.362.360.43%17,988,080
Oct 14, 20252.462.482.352.352.35-4.47%6,967,077
Oct 13, 20252.502.532.462.462.46-3.15%14,231,600
Oct 10, 20252.552.592.512.542.54-17,487,270
Oct 9, 20252.492.682.492.542.543.67%28,241,210
Oct 8, 20252.562.612.442.452.45-4.30%17,076,230
Oct 7, 20252.562.582.522.562.560.79%8,018,778
Oct 6, 20252.632.652.532.542.54-2.68%12,217,220
Oct 3, 20252.592.662.582.612.610.77%25,851,240
Oct 2, 20252.672.702.592.592.59-2.63%8,659,455
Oct 1, 20252.642.702.582.662.661.14%12,077,720
Sep 30, 20252.672.702.612.632.63-1.50%11,283,490
Sep 29, 20252.692.742.652.672.67-0.74%16,364,270
Sep 26, 20252.652.772.642.692.691.51%17,380,580
Sep 25, 20252.732.752.642.652.65-2.57%11,518,570
Sep 24, 20252.762.762.662.722.72-0.37%15,502,430
Sep 23, 20252.802.842.702.732.73-2.50%17,408,410
Sep 22, 20252.812.962.782.802.801.82%30,145,270
Sep 19, 20252.752.772.632.752.750.36%19,152,940
Sep 18, 20252.832.892.722.742.74-2.14%18,743,960
Sep 17, 20252.812.862.782.802.800.36%12,236,560
Sep 16, 20252.712.882.712.792.793.33%18,689,250
Sep 15, 20252.482.722.482.702.708.87%22,572,570
Sep 12, 20252.582.582.462.482.48-3.50%14,459,840
Sep 11, 20252.652.702.542.572.57-4.46%23,287,780
Sep 10, 20252.752.772.682.692.69-1.82%13,209,940
Sep 9, 20252.782.852.732.742.74-1.44%21,056,950
Sep 8, 20252.922.922.762.782.78-5.44%13,972,150
Sep 5, 20253.053.072.932.942.94-3.29%18,993,390
Sep 4, 20253.013.122.973.043.041.00%34,597,040
Sep 3, 20252.933.042.893.013.012.73%31,579,180
Sep 2, 20252.973.032.822.932.93-1.35%34,916,150
Sep 1, 20253.013.092.972.972.97-1.00%21,772,570
Aug 29, 20253.053.192.953.003.00-1.64%42,454,510