Skip to main content
Ihlas Gazetecilik A.S. (IST:IHGZT)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.760
-0.010 (-0.56%)
Last updated: Dec 5, 2025, 4:02 PM GMT+3

Ihlas Gazetecilik A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.761.801.751.761.76-0.56%29,674,890
Dec 4, 20251.851.871.761.771.77-3.80%32,790,890
Dec 3, 20251.851.901.831.841.84-26,693,430
Dec 2, 20251.941.941.811.841.84-6.12%64,993,380
Dec 1, 20251.982.001.941.961.96-1.01%44,588,570
Nov 28, 20252.042.081.941.981.98-1.98%79,194,850
Nov 27, 20251.922.051.912.022.026.32%89,535,310
Nov 26, 20251.981.991.901.901.90-3.06%28,018,380
Nov 25, 20252.082.101.961.961.96-5.31%161,061,400
Nov 24, 20252.002.091.992.072.073.50%119,648,800
Nov 21, 20251.942.001.912.002.003.09%72,194,480
Nov 20, 20251.911.991.901.941.942.11%62,682,120
Nov 19, 20252.002.021.901.901.90-4.52%76,452,110
Nov 18, 20251.942.031.911.991.992.58%167,408,900
Nov 17, 20251.851.961.841.941.946.01%83,629,460
Nov 14, 20251.881.911.821.831.83-3.17%56,284,760
Nov 13, 20251.861.921.811.891.892.16%63,947,990
Nov 12, 20251.871.931.841.851.85-45,000,670
Nov 11, 20251.971.971.801.851.85-6.09%70,128,600
Nov 10, 20252.062.091.921.971.97-3.43%120,242,100
Nov 7, 20252.022.142.012.042.041.49%237,894,000
Nov 6, 20251.972.081.952.012.012.55%168,183,500
Nov 5, 20251.862.001.851.961.965.95%194,637,600
Nov 4, 20251.861.871.821.851.85-0.54%29,114,350
Nov 3, 20251.851.941.851.861.861.09%56,881,070
Oct 31, 20251.791.881.781.841.842.79%67,017,250
Oct 30, 20251.741.821.741.791.793.47%60,590,430
Oct 28, 20251.761.771.731.731.73-1.70%13,138,940
Oct 27, 20251.801.821.751.761.76-2.22%31,832,470
Oct 24, 20251.731.811.711.801.804.65%33,037,990
Oct 23, 20251.741.761.711.721.72-0.58%35,022,920
Oct 22, 20251.781.781.731.731.73-2.26%22,838,550
Oct 21, 20251.721.821.701.771.774.12%45,457,580
Oct 20, 20251.701.731.691.701.701.19%19,215,610
Oct 17, 20251.751.771.631.681.68-4.55%57,170,730
Oct 16, 20251.871.901.761.761.76-5.88%61,989,600
Oct 15, 20251.761.921.761.871.876.86%92,868,600
Oct 14, 20251.771.791.741.751.75-1.13%28,591,450
Oct 13, 20251.761.811.731.771.77-36,722,910
Oct 10, 20251.741.791.731.771.772.31%45,461,550
Oct 9, 20251.741.801.731.731.73-52,915,100
Oct 8, 20251.761.791.711.731.73-1.70%33,734,810
Oct 7, 20251.771.781.751.761.76-14,824,340
Oct 6, 20251.801.811.761.761.76-1.68%26,264,820
Oct 3, 20251.811.831.771.791.79-0.56%81,336,140
Oct 2, 20251.881.891.791.801.80-3.74%39,922,310
Oct 1, 20251.861.891.811.871.871.08%28,994,530
Sep 30, 20251.871.881.851.851.85-0.54%24,071,850
Sep 29, 20251.921.921.861.861.86-2.62%25,979,170
Sep 26, 20251.941.971.911.911.91-1.04%36,651,560
Sep 25, 20251.971.981.921.931.93-1.03%19,434,490
Sep 24, 20251.971.971.921.951.95-0.51%41,156,120
Sep 23, 20252.022.021.951.961.96-2.97%32,947,290
Sep 22, 20252.052.112.022.022.020.50%85,402,810
Sep 19, 20251.992.041.962.012.011.52%70,896,460
Sep 18, 20251.982.041.981.981.981.02%57,957,930
Sep 17, 20251.972.001.941.961.96-0.51%52,754,940
Sep 16, 20251.931.991.931.971.972.60%39,382,160
Sep 15, 20251.811.931.791.921.926.08%51,811,700
Sep 12, 20251.871.881.801.811.81-2.69%28,043,950
Sep 11, 20251.941.971.861.861.86-3.12%42,932,300
Sep 10, 20251.992.001.921.921.92-2.04%79,577,630
Sep 9, 20251.942.051.931.961.962.08%97,110,090
Sep 8, 20251.981.981.911.921.92-4.95%75,126,000
Sep 5, 20252.122.152.022.022.02-4.72%69,108,540
Sep 4, 20252.082.142.062.122.122.42%88,835,460
Sep 3, 20251.972.111.972.072.075.61%112,622,100
Sep 2, 20251.992.041.891.961.96-1.01%108,834,700
Sep 1, 20251.982.031.971.981.980.51%49,467,250
Aug 29, 20251.982.011.931.971.97-60,817,570
Aug 28, 20252.012.031.971.971.97-1.50%34,600,850
Aug 27, 20252.102.111.982.002.00-4.76%86,854,320
Aug 26, 20252.102.182.072.102.101.94%131,768,900
Aug 25, 20252.002.112.002.062.063.52%79,710,030
Aug 22, 20252.052.151.971.991.99-1.97%147,043,400
Aug 21, 20252.012.081.992.032.031.50%93,300,990
Aug 20, 20252.002.081.992.002.00-72,295,450
Aug 19, 20252.022.061.992.002.00-0.50%61,113,360
Aug 18, 20251.962.051.922.012.013.61%87,654,490
Aug 15, 20251.902.031.901.941.942.11%88,181,120
Aug 14, 20252.002.011.891.901.90-3.55%57,178,150
Aug 13, 20252.022.081.961.971.97-2.96%82,861,520
Aug 12, 20252.152.172.022.032.03-6.45%133,488,400
Aug 11, 20252.222.292.142.172.173.83%203,272,500
Aug 8, 20252.082.171.992.092.091.46%102,972,700
Aug 7, 20251.952.121.932.062.065.64%90,697,560
Aug 6, 20251.851.961.791.951.955.98%77,627,010
Aug 5, 20251.801.871.741.841.842.79%117,110,600
Aug 4, 20251.721.811.711.791.794.68%48,303,030
Aug 1, 20251.751.761.701.711.71-2.29%35,100,810
Jul 31, 20251.741.771.721.751.751.16%34,200,800
Jul 30, 20251.811.811.721.731.73-3.89%40,493,190
Jul 29, 20251.751.831.731.801.802.86%71,631,560
Jul 28, 20251.661.761.661.751.755.42%83,620,470
Jul 25, 20251.691.701.641.661.66-1.19%50,301,720
Jul 24, 20251.761.791.671.681.68-4.00%81,998,380
Jul 23, 20251.671.811.671.751.756.06%108,528,100
Jul 22, 20251.621.711.591.651.653.12%98,324,160
Jul 21, 20251.591.661.581.601.601.91%88,430,530
Jul 18, 20251.541.621.521.571.571.95%106,319,500