Ihlas Yayin Holding A.S. (IST:IHYAY)
Turkey · Delayed Price · Currency is TRY 1.840
+0.010 (0.55%)
Last updated: Feb 26, 2026, 4:50 PM GMT+3
Ihlas Yayin Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | - | 4,759,596 |
| Feb 25, 2026 | 1.89 | 1.90 | 1.83 | 1.83 | 1.83 | -2.66% | 7,178,433 |
| Feb 24, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 4,466,059 |
| Feb 23, 2026 | 1.89 | 1.94 | 1.89 | 1.90 | 1.90 | 1.06% | 8,055,088 |
| Feb 20, 2026 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | - | 8,068,475 |
| Feb 19, 2026 | 1.94 | 1.95 | 1.87 | 1.88 | 1.88 | -2.59% | 10,489,932 |
| Feb 18, 2026 | 1.99 | 2.01 | 1.93 | 1.93 | 1.93 | -3.02% | 19,229,507 |
| Feb 17, 2026 | 1.99 | 2.01 | 1.96 | 1.99 | 1.99 | - | 14,939,220 |
| Feb 16, 2026 | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | 2.58% | 25,799,730 |
| Feb 13, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | - | 8,270,894 |
| Feb 12, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 1.04% | 8,451,858 |
| Feb 11, 2026 | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 8,172,233 |
| Feb 10, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 9,276,442 |
| Feb 9, 2026 | 1.90 | 1.95 | 1.89 | 1.94 | 1.94 | 2.65% | 12,274,170 |
| Feb 6, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | - | 7,147,040 |
| Feb 5, 2026 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -2.07% | 11,849,450 |
| Feb 4, 2026 | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | -1.03% | 12,056,520 |
| Feb 3, 2026 | 1.96 | 1.98 | 1.92 | 1.95 | 1.95 | -0.51% | 19,874,880 |
| Feb 2, 2026 | 1.92 | 1.97 | 1.88 | 1.96 | 1.96 | 0.51% | 9,160,599 |
| 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 |