Skip to main content
Ihlas Yayin Holding A.S. (IST:IHYAY)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.810
-0.020 (-1.09%)
Last updated: Feb 27, 2026, 4:39 PM GMT+3

Ihlas Yayin Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.841.851.801.831.83-4,759,042
Feb 26, 20261.841.851.821.831.83-4,759,596
Feb 25, 20261.891.901.831.831.83-2.66%7,178,433
Feb 24, 20261.901.901.881.881.88-1.05%4,466,059
Feb 23, 20261.891.941.891.901.901.06%8,055,088
Feb 20, 20261.891.911.861.881.88-8,068,475
Feb 19, 20261.941.951.871.881.88-2.59%10,489,932
Feb 18, 20261.992.011.931.931.93-3.02%19,229,507
Feb 17, 20261.992.011.961.991.99-14,939,220
Feb 16, 20261.972.021.971.991.992.58%25,799,730
Feb 13, 20261.951.961.931.941.94-8,270,894
Feb 12, 20261.931.951.921.941.941.04%8,451,858
Feb 11, 20261.931.951.911.921.92-0.52%8,172,233
Feb 10, 20261.941.961.921.931.93-0.52%9,276,442
Feb 9, 20261.901.951.891.941.942.65%12,274,170
Feb 6, 20261.901.911.871.891.89-7,147,040
Feb 5, 20261.931.931.881.891.89-2.07%11,849,450
Feb 4, 20261.961.971.911.931.93-1.03%12,056,520
Feb 3, 20261.961.981.921.951.95-0.51%19,874,880
Feb 2, 20261.921.971.881.961.960.51%9,160,599
Jan 30, 20261.981.991.941.951.95-1.02%7,200,931
Jan 29, 20261.982.001.961.971.97-11,008,570
Jan 28, 20261.981.991.951.971.970.51%10,864,870
Jan 27, 20261.992.021.901.961.96-1.51%12,959,400
Jan 26, 20262.022.041.981.991.99-1.49%10,023,490
Jan 23, 20262.012.091.982.022.020.50%24,527,050
Jan 22, 20262.022.062.002.012.01-0.50%13,837,890
Jan 21, 20261.932.091.912.022.025.21%27,098,200
Jan 20, 20261.931.941.911.921.92-0.52%6,799,147
Jan 19, 20261.931.971.921.931.93-8,068,769
Jan 16, 20261.941.951.911.931.93-0.52%9,056,998
Jan 15, 20261.901.951.901.941.941.57%7,785,137
Jan 14, 20261.921.941.901.911.91-0.52%6,106,388
Jan 13, 20261.931.941.911.921.92-0.52%6,303,679
Jan 12, 20261.891.991.881.931.931.58%21,179,650
Jan 9, 20261.931.941.891.901.90-1.04%5,368,006
Jan 8, 20261.941.951.911.921.92-0.52%5,577,090
Jan 7, 20261.982.001.931.931.93-2.03%8,584,697
Jan 6, 20261.981.981.961.971.97-6,215,515
Jan 5, 20261.982.031.961.971.97-0.51%14,338,510
Jan 2, 20261.972.001.961.981.981.02%6,090,857
Dec 31, 20251.971.991.951.961.96-0.51%9,059,577
Dec 30, 20251.971.981.911.971.971.03%5,634,843
Dec 29, 20252.102.111.951.951.95-4.88%12,206,730
Dec 26, 20252.002.141.982.052.053.02%33,910,100
Dec 25, 20252.022.021.971.991.99-5,197,637
Dec 24, 20251.992.011.971.991.99-6,402,500
Dec 23, 20252.002.021.971.991.99-6,445,518
Dec 22, 20252.052.071.991.991.99-2.93%9,020,969
Dec 19, 20252.072.092.042.052.05-0.49%4,568,783
Dec 18, 20252.092.112.052.062.06-1.44%7,303,648
Dec 17, 20252.152.162.082.092.09-2.79%7,778,201
Dec 16, 20252.182.192.142.152.15-0.92%4,270,136
Dec 15, 20252.152.222.152.172.170.46%6,295,811
Dec 12, 20252.162.182.142.162.16-8,734,689
Dec 11, 20252.152.202.142.162.160.93%7,001,953
Dec 10, 20252.172.192.142.142.14-0.93%7,958,252
Dec 9, 20252.192.202.162.162.16-0.92%4,808,486
Dec 8, 20252.202.232.182.182.18-4,838,083
Dec 5, 20252.162.222.152.182.181.40%6,390,045
Dec 4, 20252.222.242.152.152.15-2.27%8,336,890
Dec 3, 20252.212.232.172.202.200.46%8,335,481
Dec 2, 20252.292.292.182.192.19-4.37%20,965,000
Dec 1, 20252.282.322.262.292.290.88%7,589,641
Nov 28, 20252.322.342.272.272.27-1.73%8,787,623
Nov 27, 20252.262.372.262.312.312.21%14,533,100
Nov 26, 20252.362.412.262.262.26-3.83%10,426,140
Nov 25, 20252.302.392.262.352.352.62%20,948,850
Nov 24, 20252.282.332.262.292.290.88%15,467,500
Nov 21, 20252.312.352.252.272.27-1.30%20,765,720
Nov 20, 20252.332.392.222.302.30-2.13%17,229,920
Nov 19, 20252.392.472.352.352.35-1.26%17,997,070
Nov 18, 20252.342.452.312.382.381.71%35,775,540
Nov 17, 20252.262.382.262.342.343.54%11,977,100
Nov 14, 20252.342.372.262.262.26-3.42%7,839,719
Nov 13, 20252.362.382.322.342.340.43%10,214,440
Nov 12, 20252.312.402.312.332.330.87%8,521,201
Nov 11, 20252.292.402.272.312.31-6.10%15,720,570
Nov 10, 20252.602.602.462.462.46-4.65%16,806,040
Nov 7, 20252.612.662.582.582.58-0.39%31,791,630
Nov 6, 20252.692.752.592.592.59-4.07%35,576,410
Nov 5, 20252.542.772.542.702.707.14%89,182,940
Nov 4, 20252.552.572.492.522.52-1.18%6,729,734
Nov 3, 20252.512.642.512.552.551.59%11,436,080
Oct 31, 20252.432.622.412.512.513.72%25,240,940
Oct 30, 20252.382.452.382.422.422.11%10,269,140
Oct 28, 20252.422.442.362.372.37-2.07%6,806,514
Oct 27, 20252.432.502.422.422.42-0.41%5,919,275
Oct 24, 20252.362.452.362.432.432.97%10,818,150
Oct 23, 20252.402.422.362.362.360.43%10,300,390
Oct 22, 20252.382.422.352.352.35-10,328,680
Oct 21, 20252.302.402.292.352.352.62%23,477,670
Oct 20, 20252.282.322.242.292.291.78%9,433,510
Oct 17, 20252.312.312.152.252.25-2.17%21,745,690
Oct 16, 20252.352.392.262.302.30-2.54%17,262,360
Oct 15, 20252.372.412.342.362.360.43%17,988,080
Oct 14, 20252.462.482.352.352.35-4.47%6,967,077
Oct 13, 20252.502.532.462.462.46-3.15%14,231,600
Oct 10, 20252.552.592.512.542.54-17,487,270
Oct 9, 20252.492.682.492.542.543.67%28,241,210