Ihlas Yayin Holding A.S. (IST:IHYAY)
Turkey · Delayed Price · Currency is TRY 1.030
+0.010 (0.98%)
At close: Oct 9, 2026
Ihlas Yayin Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 2,392,821 |
| Aug 19, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 1,702,642 |
| Aug 18, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 2,296,584 |
| Aug 17, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 2,181,944 |
| Aug 14, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 3,242,570 |
| Aug 13, 2026 | 1.27 | 1.34 | 1.25 | 1.29 | 1.29 | 1.57% | 7,484,168 |
| Aug 12, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 2,901,766 |
| Aug 11, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -1.54% | 3,517,303 |
| Aug 10, 2026 | 1.26 | 1.38 | 1.25 | 1.30 | 1.30 | 3.17% | 6,951,881 |
| Aug 7, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | - | 2,519,641 |
| Aug 6, 2026 | 1.31 | 1.32 | 1.23 | 1.26 | 1.26 | -3.08% | 4,758,982 |
| Aug 5, 2026 | 1.22 | 1.34 | 1.21 | 1.30 | 1.30 | 6.56% | 7,837,936 |
| Aug 4, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | - | 1,960,790 |
| Aug 3, 2026 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | -2.40% | 2,781,669 |