Skip to main content
logo
Ihlas Yayin Holding A.S. (IST:IHYAY)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.060
-0.030 (-1.44%)
At close: Dec 18, 2025

Ihlas Yayin Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20252.092.112.052.062.06-1.44%7,303,648
Dec 17, 20252.152.162.082.092.09-2.79%7,778,201
Dec 16, 20252.182.192.142.152.15-0.92%4,270,136
Dec 15, 20252.152.222.152.172.170.46%6,295,811
Dec 12, 20252.162.182.142.162.16-8,734,689
Dec 11, 20252.152.202.142.162.160.93%7,001,953
Dec 10, 20252.172.192.142.142.14-0.93%7,958,252
Dec 9, 20252.192.202.162.162.16-0.92%4,808,486
Dec 8, 20252.202.232.182.182.18-4,838,083
Dec 5, 20252.162.222.152.182.181.40%6,390,045
Dec 4, 20252.222.242.152.152.15-2.27%8,336,890
Dec 3, 20252.212.232.172.202.200.46%8,335,481
Dec 2, 20252.292.292.182.192.19-4.37%20,965,000
Dec 1, 20252.282.322.262.292.290.88%7,589,641
Nov 28, 20252.322.342.272.272.27-1.73%8,787,623
Nov 27, 20252.262.372.262.312.312.21%14,533,100
Nov 26, 20252.362.412.262.262.26-3.83%10,426,140
Nov 25, 20252.302.392.262.352.352.62%20,948,850
Nov 24, 20252.282.332.262.292.290.88%15,467,500
Nov 21, 20252.312.352.252.272.27-1.30%20,765,720
Nov 20, 20252.332.392.222.302.30-2.13%17,229,920
Nov 19, 20252.392.472.352.352.35-1.26%17,997,070
Nov 18, 20252.342.452.312.382.381.71%35,775,540
Nov 17, 20252.262.382.262.342.343.54%11,977,100
Nov 14, 20252.342.372.262.262.26-3.42%7,839,719
Nov 13, 20252.362.382.322.342.340.43%10,214,440
Nov 12, 20252.312.402.312.332.330.87%8,521,201
Nov 11, 20252.292.402.272.312.31-6.10%15,720,570
Nov 10, 20252.602.602.462.462.46-4.65%16,806,040
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