Ihlas Yayin Holding A.S. (IST:IHYAY)
Turkey · Delayed Price · Currency is TRY 1.320
-0.010 (-0.75%)
At close: Jul 21, 2026
Ihlas Yayin Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | - | -1.50% | 172,309 |
| Jul 20, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | - | 3,015,097 |
| Jul 17, 2026 | 1.36 | 1.37 | 1.29 | 1.33 | 1.33 | -2.92% | 5,376,416 |
| Jul 16, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 1,973,942 |
| Jul 14, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 2,861,901 |
| Jul 13, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 2,104,529 |
| Jul 10, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 1,327,730 |
| Jul 9, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 1,300,713 |
| Jul 8, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 2,204,131 |
| Jul 7, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -2.08% | 4,278,550 |
| Jul 6, 2026 | 1.44 | 1.47 | 1.40 | 1.44 | 1.44 | - | 2,597,583 |
| Jul 3, 2026 | 1.48 | 1.50 | 1.40 | 1.44 | 1.44 | -2.04% | 4,526,865 |
| Jul 2, 2026 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -5.77% | 6,210,822 |
| Jul 1, 2026 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | -2.50% | 3,259,296 |
| Jun 30, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.84% | 3,790,479 |
| 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 |