Ihlas Yayin Holding A.S. (IST:IHYAY)
Turkey · Delayed Price · Currency is TRY 1.750
-0.050 (-2.78%)
At close: May 18, 2026
Ihlas Yayin Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.80 | 1.81 | 1.74 | 1.75 | 1.75 | -2.78% | 7,001,179 |
| May 15, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 5,130,761 |
| May 14, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.68% | 6,603,778 |
| May 13, 2026 | 1.86 | 1.87 | 1.79 | 1.79 | 1.79 | -3.24% | 8,918,435 |
| May 12, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -1.07% | 7,987,698 |
| May 11, 2026 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | -1.06% | 4,839,278 |
| May 8, 2026 | 1.87 | 1.91 | 1.86 | 1.89 | 1.89 | 0.53% | 7,996,463 |
| May 7, 2026 | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | 1.08% | 8,383,971 |
| May 6, 2026 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 2.20% | 8,088,422 |
| May 5, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 6,773,963 |
| May 4, 2026 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 8,864,735 |
| Apr 30, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 8,270,235 |
| Apr 29, 2026 | 1.82 | 1.84 | 1.80 | 1.82 | 1.82 | 0.55% | 6,296,578 |
| Apr 28, 2026 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -3.72% | 8,141,107 |
| Apr 27, 2026 | 1.86 | 1.90 | 1.86 | 1.88 | 1.88 | 1.08% | 8,770,277 |
| Apr 24, 2026 | 1.84 | 1.88 | 1.81 | 1.86 | 1.86 | 1.09% | 8,856,856 |
| Apr 22, 2026 | 1.91 | 1.92 | 1.83 | 1.84 | 1.84 | -3.16% | 18,458,020 |
| Apr 21, 2026 | 1.87 | 1.95 | 1.86 | 1.90 | 1.90 | 1.60% | 18,151,780 |
| Apr 20, 2026 | 1.87 | 1.90 | 1.82 | 1.87 | 1.87 | -1.58% | 8,457,259 |
| Apr 17, 2026 | 1.86 | 1.91 | 1.86 | 1.90 | 1.90 | 2.70% | 7,378,055 |
| Apr 16, 2026 | 1.86 | 1.92 | 1.84 | 1.85 | 1.85 | - | 10,132,920 |
| Apr 15, 2026 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | - | 7,994,196 |
| Apr 14, 2026 | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | 1.65% | 10,961,050 |
| Apr 13, 2026 | 1.78 | 1.94 | 1.76 | 1.82 | 1.82 | - | 35,422,190 |
| Apr 10, 2026 | 1.73 | 1.88 | 1.73 | 1.82 | 1.82 | 6.43% | 55,505,770 |
| Apr 9, 2026 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | - | 8,556,922 |
| Apr 8, 2026 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | 2.40% | 8,904,653 |
| Apr 7, 2026 | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | -3.47% | 6,081,568 |
| Apr 6, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 3,290,537 |
| Apr 3, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 4,820,548 |
| Apr 2, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | - | 4,258,306 |
| Apr 1, 2026 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 2.41% | 6,277,750 |
| Mar 31, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 5,287,911 |
| Mar 30, 2026 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 5,731,017 |
| Mar 27, 2026 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | - | 3,719,667 |
| Mar 26, 2026 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 5,088,326 |
| Mar 25, 2026 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | -1.15% | 5,704,253 |
| Mar 24, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.14% | 3,181,591 |
| Mar 23, 2026 | 1.75 | 1.78 | 1.68 | 1.76 | 1.76 | 0.57% | 6,209,584 |
| Mar 19, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 1,758,343 |
| Mar 18, 2026 | 1.76 | 1.81 | 1.75 | 1.76 | 1.76 | - | 4,544,508 |
| Mar 17, 2026 | 1.74 | 1.81 | 1.74 | 1.76 | 1.76 | 1.73% | 4,773,738 |
| Mar 16, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | - | 2,860,835 |
| Mar 13, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -2.26% | 6,610,265 |
| Mar 12, 2026 | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | 1.14% | 7,346,557 |
| Mar 11, 2026 | 1.73 | 1.78 | 1.72 | 1.75 | 1.75 | 1.16% | 6,263,178 |
| Mar 10, 2026 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 2.98% | 5,326,518 |
| Mar 9, 2026 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | -1.18% | 4,719,425 |
| Mar 6, 2026 | 1.73 | 1.74 | 1.68 | 1.70 | 1.70 | -1.73% | 4,291,143 |
| Mar 5, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 2.37% | 3,388,124 |