Ihlas Yayin Holding A.S. (IST:IHYAY)
Turkey · Delayed Price · Currency is TRY 1.620
-0.010 (-0.61%)
Last updated: Jun 30, 2026, 12:10 PM GMT+3
Ihlas Yayin Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -0.61% | 8,204,986 |
| Jun 26, 2026 | 1.68 | 1.70 | 1.63 | 1.64 | 1.64 | -1.80% | 5,636,896 |
| Jun 25, 2026 | 1.67 | 1.73 | 1.66 | 1.67 | 1.67 | 0.60% | 16,415,511 |
| Jun 24, 2026 | 1.72 | 1.76 | 1.64 | 1.66 | 1.66 | -2.92% | 15,579,608 |
| Jun 23, 2026 | 1.86 | 1.95 | 1.70 | 1.71 | 1.71 | -6.56% | 49,861,183 |
| Jun 22, 2026 | 1.67 | 1.83 | 1.67 | 1.83 | 1.83 | 9.58% | 28,840,566 |
| Jun 19, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 6,825,013 |
| Jun 18, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 1.20% | 4,063,322 |
| Jun 17, 2026 | 1.69 | 1.73 | 1.66 | 1.67 | 1.67 | - | 8,745,510 |
| Jun 16, 2026 | 1.66 | 1.76 | 1.64 | 1.67 | 1.67 | 0.60% | 12,489,170 |
| Jun 15, 2026 | 1.65 | 1.75 | 1.65 | 1.66 | 1.66 | 2.47% | 18,155,650 |
| Jun 12, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 6,222,669 |
| Jun 11, 2026 | 1.63 | 1.65 | 1.58 | 1.61 | 1.61 | -1.23% | 3,134,284 |
| Jun 10, 2026 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -1.21% | 3,680,105 |
| Jun 9, 2026 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -2.94% | 5,249,580 |
| Jun 8, 2026 | 1.69 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 3,492,357 |
| Jun 5, 2026 | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -2.29% | 5,310,743 |
| Jun 4, 2026 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | 0.57% | 3,953,199 |
| Jun 3, 2026 | 1.77 | 1.82 | 1.72 | 1.74 | 1.74 | -1.69% | 7,328,448 |
| Jun 2, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 3,543,012 |
| Jun 1, 2026 | 1.72 | 1.79 | 1.72 | 1.75 | 1.75 | 2.34% | 6,639,754 |
| May 26, 2026 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -0.58% | 2,988,723 |
| May 25, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 5,167,890 |
| May 22, 2026 | 1.67 | 1.71 | 1.64 | 1.70 | 1.70 | 3.03% | 6,742,227 |
| May 21, 2026 | 1.74 | 1.75 | 1.65 | 1.65 | 1.65 | -5.71% | 4,934,584 |
| May 20, 2026 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | - | 5,288,309 |
| 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 |