Skip to main content
Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.240
+0.010 (0.45%)
At close: Dec 3, 2025

IST:IHLGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 20253.013.022.722.772.77-6.73%43,308,930
Oct 15, 20252.903.042.882.972.973.48%28,484,100
Oct 14, 20253.013.012.862.872.87-3.37%27,728,590
Oct 13, 20253.053.102.972.972.97-3.88%31,301,800
Oct 10, 20253.043.162.993.093.093.00%56,436,040
Oct 9, 20252.993.152.983.003.001.69%42,342,760
Oct 8, 20252.913.082.912.952.951.37%41,042,900
Oct 7, 20252.942.962.882.912.91-1.02%16,449,310
Oct 6, 20253.073.092.932.942.94-4.55%48,411,580
Oct 3, 20252.933.172.893.083.085.48%95,636,970
Oct 2, 20253.003.012.892.922.92-2.99%16,638,080
Oct 1, 20252.953.032.883.013.013.08%28,073,290
Sep 30, 20252.972.982.882.922.92-0.68%24,208,130
Sep 29, 20253.033.072.942.942.94-3.61%19,817,390
Sep 26, 20253.063.133.023.053.05-0.33%31,078,410
Sep 25, 20253.123.202.973.063.06-1.29%24,540,740
Sep 24, 20253.123.183.063.103.10-0.32%37,750,160
Sep 23, 20253.143.213.093.113.11-2.20%39,472,470
Sep 22, 20253.103.283.093.183.185.30%115,562,300
Sep 19, 20253.003.072.943.023.021.34%50,195,470
Sep 18, 20253.023.082.972.982.98-0.33%36,779,930
Sep 17, 20253.003.092.992.992.99-0.33%36,186,170
Sep 16, 20252.963.052.963.003.001.35%31,242,190
Sep 15, 20252.782.992.762.962.966.47%36,883,400
Sep 12, 20252.882.882.772.782.78-2.80%25,271,000
Sep 11, 20252.893.062.862.862.86-1.38%52,632,440
Sep 10, 20253.023.022.882.902.90-2.68%35,288,220
Sep 9, 20253.053.112.942.982.98-1.32%51,495,610
Sep 8, 20253.153.233.003.023.02-8.76%61,306,570
Sep 5, 20253.533.583.243.313.31-6.23%74,330,450
Sep 4, 20253.233.533.213.533.539.97%98,143,790
Sep 3, 20253.263.333.133.213.21-0.62%64,639,430
Sep 2, 20253.123.323.063.233.234.19%117,666,500
Sep 1, 20253.163.173.103.103.10-1.27%21,615,620
Aug 29, 20253.063.193.013.143.141.62%60,547,920
Aug 28, 20253.153.203.073.093.09-1.59%25,215,820
Aug 27, 20253.333.363.123.143.14-4.85%43,142,750
Aug 26, 20253.343.443.293.303.30-1.20%120,227,900
Aug 25, 20253.223.393.223.343.344.37%122,862,200
Aug 22, 20253.283.443.153.203.20-1.54%159,864,700
Aug 21, 20253.083.323.073.253.255.86%134,344,200
Aug 20, 20253.053.223.033.073.070.66%52,791,140
Aug 19, 20253.053.142.993.053.050.66%51,413,230
Aug 18, 20253.003.162.963.033.031.00%83,169,260
Aug 15, 20252.933.222.913.003.002.39%167,725,200
Aug 14, 20253.143.152.872.932.93-5.48%67,710,720
Aug 13, 20253.143.263.073.103.10-4.62%146,289,500
Aug 12, 20253.403.553.223.253.250.62%353,661,900
Aug 11, 20253.233.233.233.233.239.86%24,324,910
Aug 8, 20252.832.982.762.942.944.26%154,925,200
Aug 7, 20252.912.942.812.822.82-2.08%47,173,510
Aug 6, 20252.902.932.812.882.88-0.35%54,549,710
Aug 5, 20252.863.092.812.892.891.76%114,805,300
Aug 4, 20252.802.902.772.842.842.16%59,332,750
Aug 1, 20252.812.832.762.782.78-0.71%30,845,180
Jul 31, 20252.672.822.672.802.805.26%51,550,160
Jul 30, 20252.792.802.662.662.66-4.32%45,774,610
Jul 29, 20252.792.892.762.782.780.36%70,353,550
Jul 28, 20252.752.882.742.772.770.73%50,909,500
Jul 25, 20252.912.912.732.752.75-4.51%38,867,620
Jul 24, 20252.822.882.792.882.882.49%54,032,320
Jul 23, 20252.902.922.782.812.81-3.10%44,502,540
Jul 22, 20252.962.992.892.902.90-1.69%56,301,780
Jul 21, 20252.963.012.932.952.951.03%51,136,270
Jul 18, 20252.872.972.792.922.922.46%77,717,080