Ihlas Haber Ajansi A.S. (IST:IHAAS)
Turkey
· Delayed Price · Currency is TRY 80.70
-2.15 (-2.60%)
Last updated: Apr 28, 2026, 3:25 PM GMT+3
Ihlas Haber Ajansi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.85 | 83.95 | 78.80 | 82.35 | 82.35 | -0.60% | 2,121,619 |
| Apr 27, 2026 | 81.20 | 86.20 | 81.20 | 82.85 | 82.85 | 2.92% | 2,844,254 |
| Apr 24, 2026 | 79.00 | 83.30 | 78.55 | 80.50 | 80.50 | 3.21% | 3,460,758 |
| Apr 22, 2026 | 79.35 | 80.05 | 75.40 | 78.00 | 78.00 | -1.70% | 1,161,411 |
| Apr 21, 2026 | 81.05 | 83.85 | 78.10 | 79.35 | 79.35 | -2.04% | 1,623,054 |
| Apr 20, 2026 | 80.75 | 81.00 | 78.55 | 81.00 | 81.00 | 0.19% | 1,111,555 |
| Apr 17, 2026 | 79.00 | 81.60 | 78.55 | 80.85 | 80.85 | 2.34% | 1,705,347 |
| Apr 16, 2026 | 81.70 | 82.95 | 77.65 | 79.00 | 79.00 | -3.30% | 1,332,460 |
| Apr 15, 2026 | 80.90 | 83.50 | 80.90 | 81.70 | 81.70 | 0.99% | 1,704,222 |
| Apr 14, 2026 | 77.05 | 81.20 | 74.80 | 80.90 | 80.90 | 5.06% | 3,118,242 |
| Apr 13, 2026 | 73.50 | 78.75 | 71.90 | 77.00 | 77.00 | 4.05% | 2,674,609 |
| Apr 10, 2026 | 71.00 | 74.85 | 70.50 | 74.00 | 74.00 | 4.15% | 3,095,735 |
| Apr 9, 2026 | 68.40 | 74.55 | 67.75 | 71.05 | 71.05 | 3.12% | 2,834,309 |
| Apr 8, 2026 | 61.20 | 71.35 | 61.20 | 68.90 | 68.90 | 1.40% | 6,870,074 |
| Apr 7, 2026 | 68.15 | 73.80 | 67.95 | 67.95 | 67.95 | -10.00% | 1,567,223 |
| Apr 6, 2026 | 83.00 | 83.50 | 75.50 | 75.50 | 75.50 | -9.96% | 3,803,768 |
| Apr 3, 2026 | 88.65 | 95.00 | 79.20 | 83.85 | 83.85 | -4.72% | 4,559,336 |
| Apr 2, 2026 | 83.00 | 90.45 | 80.95 | 88.00 | 88.00 | 6.02% | 3,149,263 |
| Apr 1, 2026 | 83.10 | 85.95 | 80.75 | 83.00 | 83.00 | -0.12% | 1,319,581 |
| Mar 31, 2026 | 83.45 | 84.80 | 80.00 | 83.10 | 83.10 | -0.42% | 839,903 |
| Mar 30, 2026 | 80.00 | 85.25 | 77.75 | 83.45 | 83.45 | 4.31% | 1,328,850 |
| Mar 27, 2026 | 78.00 | 81.20 | 75.50 | 80.00 | 80.00 | 2.43% | 892,221 |
| Mar 26, 2026 | 80.05 | 82.80 | 78.00 | 78.10 | 78.10 | -5.68% | 1,752,170 |
| Mar 25, 2026 | 91.30 | 92.00 | 82.80 | 82.80 | 82.80 | -10.00% | 2,591,067 |
| Mar 24, 2026 | 93.05 | 96.60 | 88.80 | 92.00 | 92.00 | -1.08% | 2,670,585 |
| Mar 23, 2026 | 83.85 | 93.10 | 83.45 | 93.00 | 93.00 | 9.86% | 4,368,478 |
| Mar 19, 2026 | 83.10 | 85.50 | 83.00 | 84.65 | 84.65 | 0.24% | 44,448 |
| Mar 18, 2026 | 83.90 | 84.85 | 75.90 | 84.45 | 84.45 | 0.18% | 324,975 |
| Mar 17, 2026 | 81.25 | 84.70 | 81.20 | 84.30 | 84.30 | 2.62% | 288,121 |
| Mar 16, 2026 | 84.80 | 88.55 | 80.80 | 82.15 | 82.15 | -3.12% | 206,090 |
| Mar 13, 2026 | 82.50 | 86.00 | 82.25 | 84.80 | 84.80 | 0.06% | 346,916 |
| Mar 12, 2026 | 82.40 | 85.00 | 80.30 | 84.75 | 84.75 | -0.06% | 624,285 |
| Mar 11, 2026 | 88.80 | 88.80 | 81.10 | 84.80 | 84.80 | -4.40% | 461,636 |
| Mar 10, 2026 | 89.30 | 89.30 | 87.05 | 88.70 | 88.70 | -1.44% | 305,577 |
| Mar 9, 2026 | 84.50 | 90.00 | 84.50 | 90.00 | 90.00 | 3.45% | 356,404 |
| Mar 6, 2026 | 83.65 | 87.00 | 80.65 | 87.00 | 87.00 | 4.00% | 460,954 |
| Mar 5, 2026 | 80.25 | 83.90 | 79.00 | 83.65 | 83.65 | 4.89% | 421,214 |
| Mar 4, 2026 | 75.95 | 81.10 | 73.15 | 79.75 | 79.75 | 6.98% | 482,688 |
| Mar 3, 2026 | 83.70 | 85.00 | 74.55 | 74.55 | 74.55 | -9.75% | 627,857 |
| Mar 2, 2026 | 79.80 | 83.90 | 76.85 | 82.60 | 82.60 | -2.82% | 551,628 |
| Feb 27, 2026 | 82.75 | 85.25 | 75.00 | 85.00 | 85.00 | 2.78% | 1,281,893 |
| Feb 26, 2026 | 79.95 | 84.35 | 78.00 | 82.70 | 82.70 | 3.38% | 845,891 |
| Feb 25, 2026 | 70.00 | 80.00 | 70.00 | 80.00 | 80.00 | 8.40% | 2,044,417 |
| Feb 24, 2026 | 64.05 | 73.90 | 64.00 | 73.80 | 73.80 | 8.61% | 1,584,146 |
| Feb 23, 2026 | 65.05 | 68.05 | 60.30 | 67.95 | 67.95 | 1.42% | 2,914,325 |
| Feb 20, 2026 | 69.00 | 77.00 | 64.50 | 67.00 | 67.00 | -4.83% | 2,080,818 |
| Feb 19, 2026 | 65.00 | 70.40 | 63.50 | 70.40 | 70.40 | 10.00% | 5,849,706 |
| Feb 18, 2026 | 61.00 | 65.00 | 60.00 | 64.00 | 64.00 | 8.29% | 4,512,104 |
| Feb 17, 2026 | 56.90 | 59.10 | 56.45 | 59.10 | 59.10 | 9.95% | 2,142,939 |
| Feb 16, 2026 | 49.20 | 53.75 | 49.20 | 53.75 | 53.75 | 9.96% | 3,152,804 |
| Feb 13, 2026 | 46.10 | 49.68 | 46.10 | 48.88 | 48.88 | 6.03% | 4,266,425 |
| Feb 12, 2026 | 44.08 | 46.38 | 42.92 | 46.10 | 46.10 | 4.58% | 5,496,715 |
| Feb 11, 2026 | 41.42 | 45.48 | 41.00 | 44.08 | 44.08 | 6.42% | 7,791,554 |
| Feb 10, 2026 | 43.50 | 44.22 | 41.00 | 41.42 | 41.42 | -4.74% | 6,822,724 |
| Feb 9, 2026 | 48.30 | 49.72 | 43.48 | 43.48 | 43.48 | -9.98% | 10,279,350 |
| Feb 6, 2026 | 51.65 | 52.25 | 46.50 | 48.30 | 48.30 | -6.49% | 5,665,887 |
| Feb 5, 2026 | 57.35 | 58.05 | 51.65 | 51.65 | 51.65 | -9.94% | 2,233,839 |
| Feb 4, 2026 | 58.55 | 62.85 | 57.35 | 57.35 | 57.35 | -9.97% | 5,628,717 |
| Feb 3, 2026 | 70.75 | 72.15 | 63.70 | 63.70 | 63.70 | -9.96% | 1,711,500 |
| Feb 2, 2026 | 64.35 | 70.75 | 63.70 | 70.75 | 70.75 | 9.95% | 1,901,251 |
| Jan 30, 2026 | 64.35 | 66.85 | 63.35 | 64.35 | 64.35 | - | 1,357,568 |
| Jan 29, 2026 | 60.35 | 65.45 | 60.25 | 64.35 | 64.35 | 6.63% | 1,103,661 |
| Jan 28, 2026 | 60.75 | 63.20 | 58.75 | 60.35 | 60.35 | 0.58% | 1,165,972 |
| Jan 27, 2026 | 58.20 | 61.50 | 56.15 | 60.00 | 60.00 | 2.83% | 1,679,919 |
| Jan 26, 2026 | 57.60 | 61.70 | 56.90 | 58.35 | 58.35 | 1.13% | 2,250,250 |
| Jan 23, 2026 | 55.95 | 58.85 | 53.20 | 57.70 | 57.70 | 3.13% | 2,712,425 |
| Jan 22, 2026 | 56.85 | 58.80 | 55.00 | 55.95 | 55.95 | 3.61% | 3,470,127 |
| Jan 21, 2026 | 50.60 | 54.00 | 49.80 | 54.00 | 54.00 | 9.98% | 1,941,949 |
| Jan 20, 2026 | 44.00 | 49.10 | 44.00 | 49.10 | 49.10 | 9.99% | 2,501,966 |
| Jan 19, 2026 | 42.50 | 46.20 | 41.52 | 44.64 | 44.64 | 6.29% | 4,226,613 |
| Jan 16, 2026 | 41.14 | 43.00 | 40.84 | 42.00 | 42.00 | 2.09% | 745,236 |
| Jan 15, 2026 | 40.54 | 42.00 | 40.54 | 41.14 | 41.14 | 0.88% | 490,391 |
| Jan 14, 2026 | 40.64 | 41.42 | 40.54 | 40.78 | 40.78 | 0.34% | 442,332 |
| Jan 13, 2026 | 40.84 | 40.92 | 40.06 | 40.64 | 40.64 | -0.49% | 533,955 |
| Jan 12, 2026 | 40.78 | 42.50 | 40.52 | 40.84 | 40.84 | 0.10% | 880,802 |
| Jan 9, 2026 | 41.12 | 41.22 | 40.30 | 40.80 | 40.80 | 0.99% | 271,766 |
| Jan 8, 2026 | 40.38 | 41.50 | 39.94 | 40.40 | 40.40 | 0.05% | 635,176 |
| Jan 7, 2026 | 44.40 | 44.40 | 40.12 | 40.38 | 40.38 | -8.02% | 1,472,342 |
| Jan 6, 2026 | 43.50 | 44.10 | 42.88 | 43.90 | 43.90 | 2.00% | 645,571 |
| Jan 5, 2026 | 42.30 | 44.94 | 41.90 | 43.04 | 43.04 | 1.75% | 1,797,728 |
| Jan 2, 2026 | 41.50 | 42.30 | 40.46 | 42.30 | 42.30 | 2.92% | 445,291 |
| Dec 31, 2025 | 42.00 | 42.10 | 40.20 | 41.10 | 41.10 | -2.38% | 517,574 |
| Dec 30, 2025 | 42.88 | 43.24 | 42.00 | 42.10 | 42.10 | -1.82% | 487,307 |
| Dec 29, 2025 | 42.70 | 42.96 | 41.06 | 42.88 | 42.88 | 0.42% | 590,122 |
| Dec 26, 2025 | 43.10 | 43.92 | 42.36 | 42.70 | 42.70 | 1.14% | 721,513 |
| Dec 25, 2025 | 40.50 | 44.38 | 40.40 | 42.22 | 42.22 | 3.94% | 1,189,580 |
| Dec 24, 2025 | 40.74 | 41.02 | 39.68 | 40.62 | 40.62 | -0.29% | 329,417 |
| Dec 23, 2025 | 39.58 | 40.86 | 39.26 | 40.74 | 40.74 | 1.44% | 387,782 |
| Dec 22, 2025 | 39.82 | 40.80 | 39.66 | 40.16 | 40.16 | 0.90% | 353,276 |
| Dec 19, 2025 | 38.78 | 39.80 | 38.52 | 39.80 | 39.80 | 2.63% | 563,866 |
| Dec 18, 2025 | 38.86 | 39.24 | 38.40 | 38.78 | 38.78 | -0.10% | 406,476 |
| Dec 17, 2025 | 38.80 | 40.30 | 38.74 | 38.82 | 38.82 | 0.10% | 646,790 |
| Dec 16, 2025 | 38.62 | 39.48 | 38.56 | 38.78 | 38.78 | 0.47% | 317,000 |
| Dec 15, 2025 | 40.60 | 41.44 | 38.24 | 38.60 | 38.60 | -3.74% | 1,058,630 |
| Dec 12, 2025 | 39.82 | 40.44 | 39.28 | 40.10 | 40.10 | 0.25% | 445,728 |
| Dec 11, 2025 | 39.40 | 40.50 | 39.30 | 40.00 | 40.00 | 1.78% | 406,391 |
| Dec 10, 2025 | 39.66 | 40.24 | 39.12 | 39.30 | 39.30 | -1.65% | 224,406 |
| Dec 9, 2025 | 38.72 | 40.28 | 38.44 | 39.96 | 39.96 | 3.63% | 479,114 |
| Dec 8, 2025 | 38.50 | 39.10 | 38.42 | 38.56 | 38.56 | 0.16% | 364,532 |
| Dec 5, 2025 | 39.12 | 39.24 | 38.02 | 38.50 | 38.50 | -0.77% | 243,248 |