IHYAY: İHLAS YAYIN HOLDİNG A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4585

CLOSE 0.4574

Low

LOW 0.3024

High

HIGH 0.6784

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.3106	0.3187	0.3024	0.3187
06/20/2017	0.3187	0.3351	0.3106	0.3187
06/21/2017	0.3187	0.3269	0.3106	0.3187
06/22/2017	0.3187	0.3269	0.3106	0.3187
06/27/2017	0.3187	0.3269	0.3106	0.3269
06/28/2017	0.3269	0.3269	0.3106	0.3187
06/29/2017	0.3187	0.3269	0.3106	0.3269
07/02/2017	0.3269	0.3269	0.3106	0.3187
07/03/2017	0.3187	0.3269	0.3106	0.3187
07/04/2017	0.3187	0.3269	0.3106	0.3187
07/05/2017	0.3187	0.3187	0.3106	0.3187
07/06/2017	0.3187	0.3187	0.3024	0.3106
07/09/2017	0.3187	0.3269	0.3106	0.3187
07/10/2017	0.3187	0.3514	0.3187	0.3433
07/11/2017	0.3433	0.3514	0.3351	0.3351
07/12/2017	0.3351	0.3433	0.3269	0.3351
07/13/2017	0.3351	0.3433	0.3351	0.3351
07/16/2017	0.3433	0.3433	0.3269	0.3351
07/17/2017	0.3351	0.3433	0.3269	0.3269
07/18/2017	0.3351	0.3433	0.3269	0.3433
07/19/2017	0.3433	0.3433	0.3269	0.3351
07/20/2017	0.3351	0.3514	0.3269	0.3433
07/23/2017	0.3433	0.3596	0.3433	0.3514
07/24/2017	0.3514	0.3678	0.3433	0.3596
07/25/2017	0.3678	0.425	0.3678	0.4168
07/26/2017	0.425	0.4495	0.3841	0.4005
07/27/2017	0.4005	0.4332	0.3923	0.4332
07/30/2017	0.4332	0.4577	0.4332	0.4495
07/31/2017	0.4495	0.4577	0.425	0.425
08/01/2017	0.4332	0.4332	0.4168	0.425
08/02/2017	0.425	0.4413	0.4087	0.4168
08/03/2017	0.4168	0.425	0.4005	0.4168
08/06/2017	0.4168	0.4413	0.4087	0.4332
08/07/2017	0.4495	0.5149	0.4413	0.5149
08/08/2017	0.5149	0.5721	0.4986	0.5558
08/09/2017	0.5558	0.5966	0.5312	0.5639
08/10/2017	0.5639	0.5885	0.5476	0.5476
08/13/2017	0.5639	0.6375	0.5476	0.6211
08/14/2017	0.6375	0.6784	0.5885	0.6048
08/15/2017	0.613	0.6375	0.5558	0.5966
08/16/2017	0.6048	0.6457	0.5885	0.6211
08/17/2017	0.6293	0.6457	0.613	0.6211
08/20/2017	0.6293	0.6702	0.6211	0.6538
08/21/2017	0.6538	0.662	0.6211	0.6211
08/22/2017	0.6211	0.6293	0.5803	0.5803
08/23/2017	0.5803	0.5966	0.5558	0.5558
08/24/2017	0.5558	0.5721	0.5067	0.5639
08/27/2017	0.5639	0.5885	0.5476	0.5639
08/28/2017	0.5558	0.5639	0.5312	0.5476
08/30/2017	0.5476	0.5558	0.5394	0.5394
09/04/2017	0.5476	0.5476	0.5231	0.5312
09/05/2017	0.5231	0.5558	0.5231	0.5476
09/06/2017	0.5476	0.5803	0.5394	0.5639
09/07/2017	0.5639	0.5639	0.5312	0.5312
09/10/2017	0.5312	0.5476	0.5231	0.5312
09/11/2017	0.5394	0.5394	0.5231	0.5312
09/12/2017	0.5394	0.5394	0.5231	0.5231
09/13/2017	0.5231	0.5312	0.4986	0.5149
09/14/2017	0.5149	0.5312	0.5149	0.5149
09/17/2017	0.5149	0.5231	0.4986	0.4986
09/18/2017	0.4986	0.4986	0.474	0.4904
09/19/2017	0.4986	0.5149	0.4822	0.4904
09/20/2017	0.4904	0.5312	0.4822	0.5149
09/21/2017	0.5231	0.5312	0.5067	0.5149
09/24/2017	0.5149	0.5149	0.4659	0.474
09/25/2017	0.4822	0.4986	0.474	0.4904
09/26/2017	0.4904	0.4986	0.4659	0.4659
09/27/2017	0.4659	0.4822	0.4495	0.4822
09/28/2017	0.4822	0.4822	0.4659	0.474
10/01/2017	0.474	0.4904	0.474	0.4822
10/02/2017	0.4904	0.4904	0.474	0.4822
10/03/2017	0.4822	0.5476	0.4822	0.5312
10/04/2017	0.5312	0.5476	0.5149	0.5231
10/05/2017	0.5312	0.5312	0.5149	0.5231
10/08/2017	0.474	0.4986	0.4659	0.4904
10/09/2017	0.4986	0.5067	0.4904	0.4904
10/10/2017	0.4986	0.5067	0.4822	0.5067
10/11/2017	0.5067	0.5149	0.4904	0.5067
10/12/2017	0.5067	0.5067	0.4904	0.4986
10/15/2017	0.5067	0.5231	0.4986	0.5067
10/16/2017	0.5067	0.5149	0.4986	0.4986
10/17/2017	0.5067	0.5149	0.4986	0.5149
10/18/2017	0.5067	0.5966	0.5067	0.5721
10/19/2017	0.5639	0.5639	0.5312	0.5394
10/22/2017	0.5394	0.5476	0.5231	0.5231
10/23/2017	0.5231	0.5312	0.5067	0.5149
10/24/2017	0.5149	0.5394	0.5149	0.5231
10/25/2017	0.5231	0.5476	0.5149	0.5312
10/26/2017	0.5312	0.5312	0.5149	0.5231
10/29/2017	0.5312	0.5394	0.5149	0.5231
10/30/2017	0.5231	0.5312	0.5231	0.5312
10/31/2017	0.5312	0.5394	0.5149	0.5231
11/01/2017	0.5231	0.5394	0.5149	0.5231
11/02/2017	0.5231	0.5312	0.5149	0.5231
11/05/2017	0.5231	0.5394	0.5149	0.5231
11/06/2017	0.5312	0.5394	0.5231	0.5312
11/07/2017	0.5394	0.5639	0.5231	0.5476
11/08/2017	0.5476	0.5558	0.5149	0.5149
11/09/2017	0.5231	0.5231	0.4986	0.4986
11/12/2017	0.5067	0.5067	0.474	0.474
11/13/2017	0.474	0.4822	0.4413	0.4577
11/14/2017	0.4577	0.4659	0.4168	0.425
11/15/2017	0.4332	0.4332	0.4005	0.4087
11/16/2017	0.4087	0.4087	0.3596	0.376
11/19/2017	0.376	0.4005	0.3596	0.3923
11/20/2017	0.3923	0.4005	0.376	0.3923
11/21/2017	0.4005	0.4168	0.3923	0.4087
11/22/2017	0.4087	0.4168	0.3923	0.4005
11/23/2017	0.4005	0.4087	0.4005	0.4005
11/26/2017	0.4087	0.4332	0.3923	0.4168
11/27/2017	0.4168	0.425	0.3923	0.3923
11/28/2017	0.3923	0.4005	0.3678	0.3841
11/29/2017	0.3841	0.3923	0.376	0.3841
11/30/2017	0.3923	0.3923	0.376	0.3841
12/03/2017	0.3841	0.3923	0.3841	0.3923
12/04/2017	0.3923	0.4005	0.3841	0.3923
12/05/2017	0.3923	0.4005	0.3841	0.3923
12/06/2017	0.3923	0.4087	0.3923	0.4087
12/07/2017	0.4087	0.4413	0.4087	0.4332
12/10/2017	0.4413	0.4495	0.425	0.4332
12/11/2017	0.4332	0.4413	0.4168	0.425
12/12/2017	0.425	0.4332	0.4087	0.4168
12/13/2017	0.4168	0.425	0.4168	0.425
12/14/2017	0.425	0.425	0.4168	0.4168
12/17/2017	0.4168	0.4332	0.4168	0.425
12/18/2017	0.425	0.4413	0.4168	0.425
12/19/2017	0.4332	0.4577	0.4168	0.4332
12/20/2017	0.4332	0.4659	0.425	0.4332
12/21/2017	0.4413	0.4413	0.425	0.4332
12/24/2017	0.4332	0.4332	0.425	0.4332
12/25/2017	0.4332	0.4413	0.425	0.425
12/26/2017	0.4332	0.4332	0.4087	0.4168
12/27/2017	0.425	0.4332	0.4168	0.425
12/28/2017	0.425	0.4332	0.4168	0.4168

Menu

Create your free account now!

IHYAY: İHLAS YAYIN HOLDİNG A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IHYAY: İHLAS YAYIN HOLDİNG A.Ş. Historical Data

2017 Historical Chart

Average

Low

High