Skip to main content
Ihlas Gazetecilik A.S. (IST:IHGZT)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.410
-0.010 (-0.70%)
Last updated: Mar 9, 2026, 5:59 PM GMT+3

Ihlas Gazetecilik A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.411.421.381.41--0.70%3,777,589
Mar 6, 20261.451.461.411.421.42-1.39%12,759,510
Mar 5, 20261.441.501.431.441.441.41%17,243,290
Mar 4, 20261.421.451.411.421.42-14,620,220
Mar 3, 20261.441.481.421.421.42-0.70%14,669,630
Mar 2, 20261.421.461.401.431.43-5.92%15,520,020
Feb 27, 20261.541.551.511.521.52-0.65%11,956,540
Feb 26, 20261.551.561.531.531.53-0.65%16,653,480
Feb 25, 20261.571.581.531.541.54-1.91%17,188,660
Feb 24, 20261.621.621.561.571.57-3.09%26,275,580
Feb 23, 20261.591.651.591.621.625.19%44,957,400
Feb 20, 20261.551.561.521.541.54-17,689,971
Feb 19, 20261.601.621.541.541.54-3.75%32,662,581
Feb 18, 20261.661.671.591.601.60-3.03%28,899,730
Feb 17, 20261.651.671.611.651.650.61%49,625,890
Feb 16, 20261.641.681.621.641.642.50%74,516,490
Feb 13, 20261.581.601.571.601.601.27%23,094,190
Feb 12, 20261.561.581.561.581.581.28%12,834,610
Feb 11, 20261.581.591.551.561.56-1.27%23,117,240
Feb 10, 20261.571.591.561.581.580.64%10,152,030
Feb 9, 20261.551.581.551.571.571.95%10,685,370
Feb 6, 20261.551.561.531.541.54-0.65%9,744,216
Feb 5, 20261.591.601.541.551.55-2.52%25,459,750
Feb 4, 20261.601.631.591.591.59-20,061,820
Feb 3, 20261.571.611.561.591.591.27%29,493,490
Feb 2, 20261.561.581.521.571.57-22,625,650
Jan 30, 20261.601.601.561.571.57-1.88%20,549,880
Jan 29, 20261.601.601.581.601.60-15,615,270
Jan 28, 20261.581.611.581.601.601.27%20,900,820
Jan 27, 20261.601.621.581.581.58-0.63%21,136,970
Jan 26, 20261.611.611.581.591.59-0.63%26,405,930
Jan 23, 20261.621.651.551.601.60-0.62%73,919,540
Jan 22, 20261.611.641.591.611.61-31,779,140
Jan 21, 20261.561.631.541.611.613.87%95,797,410
Jan 20, 20261.561.571.541.551.55-1.27%19,941,380
Jan 19, 20261.561.581.551.571.571.29%15,868,310
Jan 16, 20261.551.561.531.551.55-15,227,264
Jan 15, 20261.541.561.531.551.550.65%14,223,060
Jan 14, 20261.571.571.531.541.54-1.28%19,064,870
Jan 13, 20261.551.571.541.561.560.65%15,084,160
Jan 12, 20261.551.611.541.551.550.65%50,801,250
Jan 9, 20261.551.551.531.541.54-12,467,370
Jan 8, 20261.551.551.521.541.54-0.65%14,711,550
Jan 7, 20261.571.591.541.551.55-1.27%13,311,920
Jan 6, 20261.581.591.561.571.57-0.63%15,295,490
Jan 5, 20261.581.641.571.581.58-42,474,790
Jan 2, 20261.561.601.561.581.581.28%20,217,910
Dec 31, 20251.551.571.551.561.56-15,452,560
Dec 30, 20251.561.571.541.561.56-13,109,370
Dec 29, 20251.671.671.551.561.56-5.45%38,254,280
Dec 26, 20251.571.711.571.651.655.10%92,145,250
Dec 25, 20251.581.601.571.571.57-0.63%13,150,830
Dec 24, 20251.631.631.581.581.58-3.07%17,223,960
Dec 23, 20251.631.631.611.631.63-17,117,970
Dec 22, 20251.671.681.601.631.63-2.40%18,460,780
Dec 19, 20251.681.691.651.671.67-0.60%20,623,470
Dec 18, 20251.681.701.671.681.68-15,757,620
Dec 17, 20251.721.731.671.681.68-2.33%19,223,030
Dec 16, 20251.751.751.721.721.72-1.15%13,669,810
Dec 15, 20251.731.761.721.741.741.16%30,526,190
Dec 12, 20251.731.761.721.721.72-28,306,650
Dec 11, 20251.731.751.721.721.72-0.58%23,803,330
Dec 10, 20251.731.771.731.731.73-33,446,020
Dec 9, 20251.761.761.721.731.73-1.14%25,164,970
Dec 8, 20251.771.801.751.751.75-0.57%30,509,200
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