Ihlas Yayin Holding A.S. (IST:IHYAY)
Turkey · Delayed Price · Currency is TRY 2.820
+0.120 (4.44%)
Last updated: Sep 16, 2025, 10:34 AM GMT+3
Ihlas Yayin Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.81 | 2.86 | 2.78 | 2.80 | - | 0.36% | 12,236,560 |
| Sep 16, 2025 | 2.71 | 2.88 | 2.71 | 2.79 | - | 3.33% | 18,689,254 |
| Sep 15, 2025 | 2.48 | 2.72 | 2.48 | 2.70 | - | 8.87% | 22,572,578 |
| Sep 12, 2025 | 2.58 | 2.58 | 2.46 | 2.48 | - | -3.50% | 14,459,845 |
| Sep 11, 2025 | 2.65 | 2.70 | 2.54 | 2.57 | - | -4.46% | 23,287,784 |
| Sep 10, 2025 | 2.75 | 2.77 | 2.68 | 2.69 | - | -1.82% | 13,209,943 |
| Sep 9, 2025 | 2.78 | 2.85 | 2.73 | 2.74 | - | -1.44% | 21,056,957 |
| Sep 8, 2025 | 2.92 | 2.92 | 2.76 | 2.78 | - | -5.44% | 13,972,159 |
| Sep 5, 2025 | 3.05 | 3.07 | 2.93 | 2.94 | - | -3.29% | 18,993,397 |
| Sep 4, 2025 | 3.01 | 3.12 | 2.97 | 3.04 | - | 1.00% | 34,597,048 |
| Sep 3, 2025 | 2.93 | 3.04 | 2.89 | 3.01 | - | 2.73% | 31,579,188 |
| Sep 2, 2025 | 2.97 | 3.03 | 2.82 | 2.93 | - | -1.35% | 34,916,151 |
| Sep 1, 2025 | 3.01 | 3.09 | 2.97 | 2.97 | - | -1.00% | 21,772,570 |
| Aug 29, 2025 | 3.05 | 3.19 | 2.95 | 3.00 | - | -1.64% | 42,454,510 |
| Aug 28, 2025 | 3.10 | 3.14 | 3.01 | 3.05 | - | -1.29% | 22,331,678 |
| Aug 27, 2025 | 3.23 | 3.29 | 3.05 | 3.09 | - | -4.33% | 30,966,844 |
| Aug 26, 2025 | 3.32 | 3.52 | 3.23 | 3.23 | - | -3.00% | 68,865,681 |
| Aug 25, 2025 | 3.08 | 3.33 | 3.08 | 3.33 | - | 9.90% | 58,056,107 |
| Aug 22, 2025 | 2.98 | 3.20 | 2.94 | 3.03 | - | 3.41% | 56,507,323 |
| Aug 21, 2025 | 3.00 | 3.05 | 2.86 | 2.93 | - | 1.03% | 54,596,899 |
| Aug 20, 2025 | 2.86 | 3.07 | 2.86 | 2.90 | - | 3.57% | 66,904,679 |
| Aug 19, 2025 | 2.79 | 3.02 | 2.77 | 2.80 | - | 0.36% | 75,753,573 |
| Aug 18, 2025 | 2.55 | 2.79 | 2.54 | 2.79 | - | 9.84% | 57,170,798 |
| Aug 15, 2025 | 2.42 | 2.55 | 2.41 | 2.54 | - | 4.96% | 46,260,905 |
| Aug 14, 2025 | 2.54 | 2.55 | 2.42 | 2.42 | - | -4.35% | 25,797,141 |
| Aug 13, 2025 | 2.57 | 2.60 | 2.50 | 2.53 | - | -0.78% | 28,287,871 |
| Aug 12, 2025 | 2.73 | 2.74 | 2.55 | 2.55 | - | -7.27% | 68,798,171 |
| Aug 11, 2025 | 2.73 | 2.88 | 2.70 | 2.75 | - | 4.96% | 161,365,514 |
| Aug 8, 2025 | 2.71 | 2.77 | 2.58 | 2.62 | - | -1.87% | 66,320,879 |
| Aug 7, 2025 | 2.48 | 2.71 | 2.48 | 2.67 | - | 8.10% | 64,925,272 |
| Aug 6, 2025 | 2.50 | 2.52 | 2.42 | 2.47 | - | -0.80% | 29,787,733 |
| Aug 5, 2025 | 2.47 | 2.53 | 2.41 | 2.49 | - | 1.63% | 47,930,183 |
| Aug 4, 2025 | 2.35 | 2.47 | 2.34 | 2.45 | - | 4.70% | 25,111,793 |
| Aug 1, 2025 | 2.36 | 2.38 | 2.33 | 2.34 | - | -0.43% | 21,132,259 |
| Jul 31, 2025 | 2.34 | 2.37 | 2.32 | 2.35 | - | 0.43% | 24,673,223 |
| Jul 30, 2025 | 2.40 | 2.41 | 2.33 | 2.34 | - | -2.50% | 24,712,916 |
| Jul 29, 2025 | 2.38 | 2.48 | 2.36 | 2.40 | - | 1.27% | 45,665,390 |
| Jul 28, 2025 | 2.36 | 2.42 | 2.35 | 2.37 | - | 0.85% | 27,043,153 |
| Jul 25, 2025 | 2.36 | 2.39 | 2.33 | 2.35 | - | -0.42% | 20,891,830 |
| Jul 24, 2025 | 2.43 | 2.44 | 2.34 | 2.36 | - | -1.26% | 21,361,367 |
| Jul 23, 2025 | 2.36 | 2.42 | 2.33 | 2.39 | - | 1.70% | 34,083,936 |
| Jul 22, 2025 | 2.32 | 2.41 | 2.29 | 2.35 | - | 1.29% | 30,599,180 |
| Jul 21, 2025 | 2.28 | 2.33 | 2.27 | 2.32 | - | 2.20% | 41,104,828 |
| Jul 18, 2025 | 2.27 | 2.31 | 2.24 | 2.27 | - | - | 36,772,136 |
| Jul 17, 2025 | 2.22 | 2.36 | 2.22 | 2.27 | - | 3.18% | 80,527,081 |
| Jul 16, 2025 | 2.25 | 2.27 | 2.16 | 2.20 | - | -1.79% | 52,324,144 |
| Jul 14, 2025 | 2.18 | 2.30 | 2.16 | 2.24 | - | 2.75% | 49,702,586 |
| Jul 11, 2025 | 2.16 | 2.23 | 2.12 | 2.18 | - | 1.40% | 39,000,031 |
| Jul 10, 2025 | 2.19 | 2.21 | 2.14 | 2.15 | - | -0.46% | 49,110,513 |
| Jul 9, 2025 | 2.01 | 2.21 | 2.01 | 2.16 | - | 7.46% | 123,385,244 |