Skip to main content
logo
Ihlas Yayin Holding A.S. (IST:IHYAY)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.580
+0.020 (0.78%)
Last updated: Oct 8, 2025, 11:32 AM GMT+3

Ihlas Yayin Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 20253.103.143.013.053.05-1.29%22,331,670
Aug 27, 20253.233.293.053.093.09-4.33%30,966,840
Aug 26, 20253.323.523.233.233.23-3.00%68,865,680
Aug 25, 20253.083.333.083.333.339.90%58,056,100
Aug 22, 20252.983.202.943.033.033.41%56,507,320
Aug 21, 20253.003.052.862.932.931.03%54,596,890
Aug 20, 20252.863.072.862.902.903.57%66,904,670
Aug 19, 20252.793.022.772.802.800.36%75,753,570
Aug 18, 20252.552.792.542.792.799.84%57,170,790
Aug 15, 20252.422.552.412.542.544.96%46,260,900
Aug 14, 20252.542.552.422.422.42-4.35%25,797,140
Aug 13, 20252.572.602.502.532.53-0.78%28,287,870
Aug 12, 20252.732.742.552.552.55-7.27%68,798,170
Aug 11, 20252.732.882.702.752.754.96%161,365,500
Aug 8, 20252.712.772.582.622.62-1.87%66,320,870
Aug 7, 20252.482.712.482.672.678.10%64,925,270
Aug 6, 20252.502.522.422.472.47-0.80%29,787,730
Aug 5, 20252.472.532.412.492.491.63%47,930,180
Aug 4, 20252.352.472.342.452.454.70%25,111,790
Aug 1, 20252.362.382.332.342.34-0.43%21,132,250
Jul 31, 20252.342.372.322.352.350.43%24,673,220
Jul 30, 20252.402.412.332.342.34-2.50%24,712,910