Skip to main content
Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.270
-0.040 (-1.73%)
Last updated: Apr 29, 2026, 3:59 PM GMT+3

IST:IHLGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.332.432.302.312.31-0.86%72,703,424
Apr 27, 20262.402.482.332.332.33-2.92%81,849,220
Apr 24, 20262.222.452.162.402.407.62%109,951,700
Apr 22, 20262.312.472.202.232.23-2.62%166,989,800
Apr 21, 20262.142.342.122.292.297.51%84,726,760
Apr 20, 20262.102.152.092.132.130.47%27,703,790
Apr 17, 20262.102.152.072.122.121.92%22,626,070
Apr 16, 20262.112.132.072.082.08-0.95%22,484,240
Apr 15, 20262.042.102.032.102.103.45%24,062,520
Apr 14, 20262.022.042.012.032.031.00%16,619,340
Apr 13, 20262.042.042.002.012.01-1.95%12,694,440
Apr 10, 20262.032.062.022.052.051.99%13,921,750
Apr 9, 20262.042.042.012.012.01-1.47%10,484,860
Apr 8, 20262.002.051.992.042.044.08%16,467,070
Apr 7, 20262.052.061.961.961.96-4.39%13,087,880
Apr 6, 20262.042.062.032.052.050.99%14,874,790
Apr 3, 20262.022.062.002.032.031.00%19,268,740
Apr 2, 20261.972.021.962.012.011.52%30,429,897
Apr 1, 20261.962.021.961.981.982.06%26,829,100
Mar 31, 20261.941.971.921.941.94-11,693,210
Mar 30, 20261.961.971.931.941.94-0.51%8,189,036
Mar 27, 20261.982.001.941.951.95-1.52%8,873,186
Mar 26, 20262.012.031.971.981.98-1.49%11,432,530
Mar 25, 20262.042.052.002.012.01-1.47%22,304,640
Mar 24, 20262.012.151.992.042.040.99%61,858,800
Mar 23, 20261.982.031.932.022.021.51%17,969,603
Mar 19, 20262.012.011.991.991.99-1.00%6,326,808
Mar 18, 20262.052.062.002.012.01-1.95%10,989,940
Mar 17, 20262.002.062.002.052.052.50%15,769,620
Mar 16, 20262.012.031.982.002.00-0.50%17,926,280
Mar 13, 20262.032.051.982.012.01-1.47%18,434,860
Mar 12, 20262.002.081.992.042.041.49%20,200,940
Mar 11, 20262.082.081.982.012.015.24%50,618,690
Mar 10, 20261.881.931.881.911.913.24%8,940,550
Mar 9, 20261.861.871.821.851.85-1.07%12,971,940
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