Ihlas Yayin Holding A.S. (IST:IHYAY)
Turkey · Delayed Price · Currency is TRY 0.7400
-0.0500 (-6.33%)
At close: Oct 30, 2026
Ihlas Yayin Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -6.33% | 2,248,344 |
| Oct 28, 2026 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | - | 589,767 |
| Oct 27, 2026 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -4.82% | 2,119,832 |
| Oct 26, 2026 | 0.85 | 0.86 | 0.81 | 0.83 | 0.83 | -2.35% | 1,322,130 |
| Oct 23, 2026 | 0.90 | 0.90 | 0.81 | 0.85 | 0.85 | -4.49% | 2,198,217 |
| Oct 22, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -3.26% | 1,632,218 |
| Oct 21, 2026 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | -4.17% | 2,726,630 |
| Oct 20, 2026 | 0.94 | 0.96 | 0.90 | 0.96 | 0.96 | 2.13% | 3,142,545 |
| Oct 19, 2026 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -3.09% | 1,291,293 |
| Oct 16, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 892,213 |
| Oct 15, 2026 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 2.04% | 909,628 |
| Oct 14, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 2,182,802 |
| Oct 13, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 1,074,251 |
| Oct 12, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 943,365 |
| Oct 9, 2026 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 3,438,337 |
| Oct 8, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 1,122,229 |
| Oct 7, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 1,637,522 |
| Oct 6, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 1,977,185 |
| Oct 5, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | - | 1,761,395 |
| Oct 2, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 1,734,679 |
| Oct 1, 2026 | 1.00 | 1.04 | 0.98 | 1.04 | 1.04 | 5.05% | 1,323,244 |
| Sep 30, 2026 | 1.03 | 1.07 | 0.98 | 0.99 | 0.99 | -3.88% | 1,291,732 |
| Sep 29, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | - | 1,514,652 |
| Sep 28, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 1,915,972 |
| Sep 25, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 1,447,085 |
| Sep 24, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -4.63% | 2,760,681 |
| Sep 23, 2026 | 1.05 | 1.12 | 1.04 | 1.08 | 1.08 | 3.85% | 4,415,373 |
| Sep 22, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 2,189,681 |
| Sep 21, 2026 | 1.09 | 1.09 | 0.99 | 1.07 | 1.07 | -0.93% | 3,167,578 |
| Sep 18, 2026 | 1.17 | 1.17 | 1.06 | 1.08 | 1.08 | -7.69% | 2,609,848 |
| Sep 17, 2026 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | -0.85% | 3,080,434 |
| Sep 16, 2026 | 1.25 | 1.26 | 1.17 | 1.18 | 1.18 | -8.53% | 5,436,954 |
| Sep 15, 2026 | 1.30 | 1.32 | 1.23 | 1.29 | 1.29 | -5.15% | 8,946,944 |
| Sep 14, 2026 | 1.24 | 1.36 | 1.21 | 1.36 | 1.36 | 9.68% | 15,361,211 |
| Sep 11, 2026 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 4,281,439 |
| Sep 10, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 2,212,895 |
| Sep 9, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 1,569,019 |
| Sep 8, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 1,731,321 |
| Sep 7, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 2,220,029 |
| Sep 4, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 901,081 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 789,911 |
| Sep 2, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 907,939 |
| Sep 1, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 1,893,563 |
| Aug 31, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 2,948,090 |
| Aug 28, 2026 | 1.23 | 1.27 | 1.20 | 1.25 | 1.25 | 2.46% | 3,818,012 |
| Aug 27, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 1,823,956 |
| Aug 26, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 1,612,952 |
| Aug 25, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 2,810,331 |
| Aug 24, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 2,917,556 |
| Aug 21, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 2,436,694 |