Skip to main content
Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.850
-0.020 (-1.07%)
Last updated: Mar 9, 2026, 5:59 PM GMT+3

IST:IHLGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.851.861.821.84--1.60%2,197,123
Mar 6, 20261.911.941.861.871.87-2.09%9,930,640
Mar 5, 20261.911.951.911.911.910.53%7,770,398
Mar 4, 20261.881.921.861.901.901.60%18,464,770
Mar 3, 20261.911.951.871.871.87-2.09%22,123,860
Mar 2, 20261.861.961.841.911.91-5.91%20,654,700
Feb 27, 20262.042.062.002.032.03-18,881,570
Feb 26, 20262.052.072.032.032.03-0.98%13,136,840
Feb 25, 20262.092.102.052.052.05-1.91%15,986,210
Feb 24, 20262.102.112.062.092.09-0.48%12,788,810
Feb 23, 20262.102.142.082.102.101.45%17,048,430
Feb 20, 20262.042.092.042.072.071.47%26,945,970
Feb 19, 20262.162.272.032.042.04-5.12%104,153,691
Feb 18, 20262.282.292.142.152.15-5.29%62,395,710
Feb 17, 20262.362.372.222.272.270.44%148,294,400
Feb 16, 20262.262.262.262.262.269.71%16,497,020
Feb 13, 20262.082.092.042.062.06-0.48%25,928,760
Feb 12, 20262.042.082.042.072.071.47%18,061,920
Feb 11, 20262.052.082.032.042.04-0.97%24,877,390
Feb 10, 20262.062.092.042.062.06-21,839,400
Feb 9, 20262.022.082.022.062.061.98%20,034,090
Feb 6, 20262.002.041.972.022.021.00%21,361,860
Feb 5, 20262.022.041.992.002.00-0.50%18,033,700
Feb 4, 20262.062.082.012.012.01-1.95%33,571,220
Feb 3, 20262.072.102.042.052.05-0.49%42,135,380
Feb 2, 20262.022.072.002.062.06-32,738,700
Jan 30, 20262.092.122.062.062.06-1.44%26,390,709
Jan 29, 20262.112.122.092.092.09-0.48%31,421,380
Jan 28, 20262.102.152.082.102.100.48%39,808,630
Jan 27, 20262.102.122.082.092.09-0.48%23,105,140
Jan 26, 20262.142.152.092.102.10-1.87%34,708,680
Jan 23, 20262.152.262.102.142.140.47%103,570,700
Jan 22, 20262.142.172.122.132.130.47%38,966,030
Jan 21, 20262.102.162.062.122.121.44%65,735,550
Jan 20, 20262.122.122.082.092.09-0.95%19,747,390
Jan 19, 20262.122.152.112.112.11-16,224,040
Jan 16, 20262.082.152.062.112.111.93%41,689,000
Jan 15, 20262.032.072.022.072.072.48%18,725,540
Jan 14, 20262.052.062.012.022.02-1.46%25,221,970
Jan 13, 20262.052.062.012.052.050.49%18,136,940
Jan 12, 20262.002.152.002.042.042.51%108,014,300
Jan 9, 20262.002.011.981.991.99-10,373,010
Jan 8, 20262.002.021.981.991.99-0.50%15,136,360
Jan 7, 20262.042.052.002.002.00-1.96%17,013,920
Jan 6, 20262.052.072.022.042.04-0.49%27,425,860
Jan 5, 20262.092.202.042.052.05-1.44%70,454,670
Jan 2, 20262.062.142.052.082.081.46%18,947,914
Dec 31, 20252.042.102.042.052.050.99%12,697,920
Dec 30, 20252.052.072.012.032.03-0.49%11,532,890
Dec 29, 20252.232.262.042.042.04-8.52%55,659,810
Dec 26, 20252.042.232.032.232.239.85%123,596,100
Dec 25, 20252.072.092.032.032.03-1.46%8,450,307
Dec 24, 20252.102.122.002.062.06-1.44%16,931,820
Dec 23, 20252.102.132.082.092.09-16,004,440
Dec 22, 20252.222.222.092.092.09-5.00%26,798,520
Dec 19, 20252.192.232.172.202.200.46%15,645,830
Dec 18, 20252.212.252.182.192.19-0.45%17,621,040
Dec 17, 20252.212.232.192.202.20-0.45%9,850,150
Dec 16, 20252.232.252.212.212.21-0.90%16,916,540
Dec 15, 20252.282.342.222.232.23-1.33%32,495,470
Dec 12, 20252.252.272.222.262.260.89%11,520,390
Dec 11, 20252.262.302.242.242.24-0.88%27,831,240
Dec 10, 20252.212.362.212.262.262.73%43,310,320
Dec 9, 20252.232.242.182.202.20-0.45%18,483,810
Dec 8, 20252.252.272.212.212.21-0.90%24,729,000
Dec 5, 20252.252.282.222.232.23-0.45%25,979,650
Dec 4, 20252.262.322.222.242.24-26,279,120
Dec 3, 20252.242.302.222.242.240.45%43,515,800
Dec 2, 20252.392.402.232.232.23-8.23%57,057,460
Dec 1, 20252.412.462.402.432.431.67%16,885,270
Nov 28, 20252.412.452.392.392.39-2.85%15,917,080
Nov 27, 20252.472.522.442.462.46-23,684,410
Nov 26, 20252.592.612.462.462.46-4.28%21,731,400
Nov 25, 20252.742.752.552.572.57-5.51%36,733,280
Nov 24, 20252.752.772.702.722.72-0.73%39,749,020
Nov 21, 20252.762.792.712.742.74-0.36%42,219,060
Nov 20, 20252.782.812.752.752.75-0.72%45,298,450
Nov 19, 20252.882.952.772.772.77-4.48%106,062,000
Nov 18, 20252.732.952.722.902.906.23%98,162,290
Nov 17, 20252.722.772.712.732.731.49%32,975,490
Nov 14, 20252.712.762.672.692.69-0.74%24,284,670
Nov 13, 20252.722.742.672.712.710.37%22,158,990
Nov 12, 20252.772.812.702.702.70-1.46%29,829,140
Nov 11, 20252.862.862.682.742.74-4.20%31,358,130
Nov 10, 20252.932.952.812.862.86-2.05%33,255,710
Nov 7, 20252.933.062.922.922.920.34%140,367,400
Nov 6, 20252.973.022.912.912.91-2.02%30,896,730
Nov 5, 20252.943.092.912.972.971.71%93,696,720
Nov 4, 20253.003.022.852.922.92-3.31%49,644,110
Nov 3, 20252.993.142.983.023.021.34%34,198,600
Oct 31, 20252.923.032.872.982.982.76%53,599,720
Oct 30, 20252.762.962.762.902.905.84%56,157,910
Oct 28, 20252.772.782.732.742.74-1.08%9,215,728
Oct 27, 20252.812.872.762.772.77-1.42%37,515,160
Oct 24, 20252.762.822.732.812.812.93%31,298,190
Oct 23, 20252.782.832.732.732.73-0.73%36,180,870
Oct 22, 20252.852.862.742.752.75-2.48%36,835,020
Oct 21, 20252.672.872.672.822.825.62%100,340,600
Oct 20, 20252.712.722.612.672.67-0.37%27,091,970
Oct 17, 20252.772.792.572.682.68-3.25%44,857,590