Ihlas Yayin Holding A.S. (IST:IHYAY)
Turkey · Delayed Price · Currency is TRY 1.950
-0.020 (-1.02%)
At close: Jan 30, 2026
Ihlas Yayin Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | -1.02% | 7,200,931 |
| Jan 29, 2026 | 1.98 | 2.00 | 1.96 | 1.97 | 1.97 | - | 11,008,570 |
| Jan 28, 2026 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | 0.51% | 10,864,870 |
| Jan 27, 2026 | 1.99 | 2.02 | 1.90 | 1.96 | 1.96 | -1.51% | 12,959,400 |
| Jan 26, 2026 | 2.02 | 2.04 | 1.98 | 1.99 | 1.99 | -1.49% | 10,023,490 |
| Jan 23, 2026 | 2.01 | 2.09 | 1.98 | 2.02 | 2.02 | 0.50% | 24,527,050 |
| Jan 22, 2026 | 2.02 | 2.06 | 2.00 | 2.01 | 2.01 | -0.50% | 13,837,890 |
| Jan 21, 2026 | 1.93 | 2.09 | 1.91 | 2.02 | 2.02 | 5.21% | 27,098,200 |
| Jan 20, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 6,799,147 |
| Jan 19, 2026 | 1.93 | 1.97 | 1.92 | 1.93 | 1.93 | - | 8,068,769 |
| Jan 16, 2026 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | -0.52% | 9,056,998 |
| Jan 15, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 1.57% | 7,785,137 |
| Jan 14, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 6,106,388 |
| Jan 13, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 6,303,679 |
| Jan 12, 2026 | 1.89 | 1.99 | 1.88 | 1.93 | 1.93 | 1.58% | 21,179,650 |
| Jan 9, 2026 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | -1.04% | 5,368,006 |
| Jan 8, 2026 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 5,577,090 |
| Jan 7, 2026 | 1.98 | 2.00 | 1.93 | 1.93 | 1.93 | -2.03% | 8,584,697 |
| Jan 6, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | - | 6,215,515 |
| Jan 5, 2026 | 1.98 | 2.03 | 1.96 | 1.97 | 1.97 | -0.51% | 14,338,510 |
| Jan 2, 2026 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | 1.02% | 6,090,857 |
| Dec 31, 2025 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.51% | 9,059,577 |
| Dec 30, 2025 | 1.97 | 1.98 | 1.91 | 1.97 | 1.97 | 1.03% | 5,634,843 |
| Dec 29, 2025 | 2.10 | 2.11 | 1.95 | 1.95 | 1.95 | -4.88% | 12,206,730 |
| Dec 26, 2025 | 2.00 | 2.14 | 1.98 | 2.05 | 2.05 | 3.02% | 33,910,100 |
| Dec 25, 2025 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | - | 5,197,637 |
| Dec 24, 2025 | 1.99 | 2.01 | 1.97 | 1.99 | 1.99 | - | 6,402,500 |
| Dec 23, 2025 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | - | 6,445,518 |
| Dec 22, 2025 | 2.05 | 2.07 | 1.99 | 1.99 | 1.99 | -2.93% | 9,020,969 |
| Dec 19, 2025 | 2.07 | 2.09 | 2.04 | 2.05 | 2.05 | -0.49% | 4,568,783 |
| Dec 18, 2025 | 2.09 | 2.11 | 2.05 | 2.06 | 2.06 | -1.44% | 7,303,648 |
| Dec 17, 2025 | 2.15 | 2.16 | 2.08 | 2.09 | 2.09 | -2.79% | 7,778,201 |
| Dec 16, 2025 | 2.18 | 2.19 | 2.14 | 2.15 | 2.15 | -0.92% | 4,270,136 |
| Dec 15, 2025 | 2.15 | 2.22 | 2.15 | 2.17 | 2.17 | 0.46% | 6,295,811 |
| Dec 12, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | - | 8,734,689 |
| Dec 11, 2025 | 2.15 | 2.20 | 2.14 | 2.16 | 2.16 | 0.93% | 7,001,953 |
| Dec 10, 2025 | 2.17 | 2.19 | 2.14 | 2.14 | 2.14 | -0.93% | 7,958,252 |
| Dec 9, 2025 | 2.19 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 4,808,486 |
| Dec 8, 2025 | 2.20 | 2.23 | 2.18 | 2.18 | 2.18 | - | 4,838,083 |
| Dec 5, 2025 | 2.16 | 2.22 | 2.15 | 2.18 | 2.18 | 1.40% | 6,390,045 |
| Dec 4, 2025 | 2.22 | 2.24 | 2.15 | 2.15 | 2.15 | -2.27% | 8,336,890 |
| Dec 3, 2025 | 2.21 | 2.23 | 2.17 | 2.20 | 2.20 | 0.46% | 8,335,481 |
| Dec 2, 2025 | 2.29 | 2.29 | 2.18 | 2.19 | 2.19 | -4.37% | 20,965,000 |
| Dec 1, 2025 | 2.28 | 2.32 | 2.26 | 2.29 | 2.29 | 0.88% | 7,589,641 |
| Nov 28, 2025 | 2.32 | 2.34 | 2.27 | 2.27 | 2.27 | -1.73% | 8,787,623 |
| Nov 27, 2025 | 2.26 | 2.37 | 2.26 | 2.31 | 2.31 | 2.21% | 14,533,100 |
| Nov 26, 2025 | 2.36 | 2.41 | 2.26 | 2.26 | 2.26 | -3.83% | 10,426,140 |
| Nov 25, 2025 | 2.30 | 2.39 | 2.26 | 2.35 | 2.35 | 2.62% | 20,948,850 |
| Nov 24, 2025 | 2.28 | 2.33 | 2.26 | 2.29 | 2.29 | 0.88% | 15,467,500 |
| Nov 21, 2025 | 2.31 | 2.35 | 2.25 | 2.27 | 2.27 | -1.30% | 20,765,720 |