IHYAY: İHLAS YAYIN HOLDİNG A.Ş. Historical Data

2018 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 0.3303

CLOSE 0.3287

Low

LOW 0.237

High

HIGH 0.5067

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.425	0.4413	0.425	0.4413
01/02/2018	0.4332	0.4413	0.425	0.425
01/03/2018	0.425	0.4413	0.425	0.4413
01/04/2018	0.4413	0.4413	0.425	0.4332
01/07/2018	0.4332	0.4413	0.4332	0.4332
01/08/2018	0.4332	0.4904	0.4332	0.4659
01/09/2018	0.4577	0.4659	0.4413	0.4495
01/10/2018	0.4577	0.5067	0.4495	0.4659
01/11/2018	0.4659	0.474	0.4495	0.4577
01/14/2018	0.4577	0.474	0.4413	0.4413
01/15/2018	0.4413	0.4495	0.425	0.4413
01/16/2018	0.4413	0.4495	0.4332	0.4332
01/17/2018	0.4413	0.4495	0.4332	0.4413
01/18/2018	0.4495	0.4577	0.4332	0.4332
01/21/2018	0.4332	0.4577	0.4332	0.4495
01/22/2018	0.4577	0.4659	0.4495	0.4577
01/23/2018	0.4495	0.4659	0.4495	0.4495
01/24/2018	0.4495	0.4577	0.4413	0.4413
01/25/2018	0.4495	0.4495	0.4332	0.4413
01/28/2018	0.4413	0.4495	0.4332	0.4413
01/29/2018	0.4413	0.4495	0.4332	0.4332
01/30/2018	0.4413	0.4413	0.425	0.425
01/31/2018	0.4332	0.4413	0.425	0.4332
02/01/2018	0.4332	0.4332	0.4168	0.425
02/04/2018	0.425	0.4332	0.4168	0.425
02/05/2018	0.4168	0.4168	0.4005	0.4087
02/06/2018	0.4168	0.425	0.4087	0.4168
02/07/2018	0.4168	0.425	0.4005	0.4168
02/08/2018	0.4087	0.4168	0.4005	0.4168
02/11/2018	0.4168	0.425	0.4087	0.4087
02/12/2018	0.4087	0.4168	0.4005	0.4087
02/13/2018	0.4087	0.4168	0.3841	0.3923
02/14/2018	0.4005	0.4087	0.3923	0.4005
02/15/2018	0.4087	0.4087	0.3923	0.4087
02/18/2018	0.4087	0.4168	0.3923	0.4005
02/19/2018	0.4005	0.4087	0.376	0.376
02/20/2018	0.3841	0.3923	0.376	0.3923
02/21/2018	0.3923	0.3923	0.376	0.3841
02/22/2018	0.3841	0.3923	0.3841	0.3923
02/25/2018	0.3923	0.4005	0.3841	0.3923
02/26/2018	0.3923	0.4005	0.3841	0.3923
02/27/2018	0.3923	0.3923	0.3841	0.3841
02/28/2018	0.3841	0.3923	0.3841	0.3841
03/01/2018	0.3841	0.3923	0.3841	0.3841
03/04/2018	0.3923	0.3923	0.3841	0.3923
03/05/2018	0.3923	0.3923	0.3841	0.3841
03/06/2018	0.3923	0.3923	0.376	0.3841
03/07/2018	0.376	0.3923	0.376	0.376
03/08/2018	0.3841	0.425	0.3841	0.4168
03/11/2018	0.425	0.425	0.4087	0.4087
03/12/2018	0.4087	0.4168	0.3923	0.3923
03/13/2018	0.4005	0.4168	0.3923	0.4087
03/14/2018	0.4087	0.4087	0.4005	0.4005
03/15/2018	0.4087	0.4087	0.4005	0.4087
03/18/2018	0.4005	0.4332	0.3923	0.4168
03/19/2018	0.4168	0.425	0.4087	0.4168
03/20/2018	0.4168	0.4413	0.4168	0.425
03/21/2018	0.425	0.4332	0.4168	0.4168
03/22/2018	0.4087	0.4168	0.4005	0.4087
03/25/2018	0.4168	0.4168	0.4087	0.4087
03/26/2018	0.4168	0.4495	0.4087	0.4168
03/27/2018	0.425	0.425	0.4087	0.4168
03/28/2018	0.4168	0.425	0.4087	0.4168
03/29/2018	0.4168	0.425	0.4087	0.4168
04/01/2018	0.4168	0.425	0.4087	0.4168
04/02/2018	0.4168	0.425	0.4087	0.4168
04/03/2018	0.4168	0.4332	0.4087	0.425
04/04/2018	0.4332	0.4332	0.4168	0.4168
04/05/2018	0.4168	0.425	0.4087	0.4168
04/08/2018	0.4168	0.425	0.4005	0.4087
04/09/2018	0.4087	0.4168	0.3841	0.3923
04/10/2018	0.3923	0.3923	0.3514	0.376
04/11/2018	0.3841	0.3841	0.3678	0.3841
04/12/2018	0.3841	0.3923	0.376	0.3841
04/15/2018	0.3841	0.3923	0.376	0.3923
04/16/2018	0.3923	0.3923	0.3678	0.376
04/17/2018	0.376	0.3923	0.3596	0.3841
04/18/2018	0.3923	0.3923	0.376	0.3841
04/19/2018	0.3841	0.3923	0.376	0.376
04/23/2018	0.3841	0.3841	0.3678	0.376
04/24/2018	0.376	0.3841	0.3596	0.3678
04/25/2018	0.3678	0.376	0.3596	0.3678
04/26/2018	0.3678	0.3678	0.3596	0.3678
04/29/2018	0.3678	0.376	0.3596	0.3678
05/01/2018	0.3678	0.3678	0.3433	0.3596
05/02/2018	0.3514	0.3596	0.3433	0.3433
05/03/2018	0.3433	0.3514	0.3351	0.3433
05/06/2018	0.3433	0.3514	0.3269	0.3433
05/07/2018	0.3433	0.3433	0.3106	0.3187
05/08/2018	0.3024	0.3106	0.2779	0.3024
05/09/2018	0.3024	0.3106	0.2942	0.3024
05/10/2018	0.3024	0.3106	0.2942	0.2942
05/13/2018	0.2942	0.3106	0.2861	0.3024
05/14/2018	0.3024	0.3024	0.2861	0.2942
05/15/2018	0.3024	0.3106	0.2942	0.3024
05/16/2018	0.3024	0.3106	0.2942	0.2942
05/17/2018	0.3024	0.3106	0.2942	0.3024
05/20/2018	0.2942	0.3269	0.2942	0.3106
05/21/2018	0.3106	0.3187	0.3024	0.3106
05/22/2018	0.3106	0.3106	0.2942	0.3024
05/23/2018	0.3024	0.3106	0.2861	0.2942
05/24/2018	0.3024	0.3024	0.2861	0.3024
05/27/2018	0.3024	0.3187	0.3024	0.3106
05/28/2018	0.3106	0.3187	0.3024	0.3024
05/29/2018	0.3106	0.3106	0.3024	0.3024
05/30/2018	0.3024	0.3187	0.2942	0.3106
05/31/2018	0.3106	0.3187	0.2942	0.3024
06/03/2018	0.3024	0.3106	0.2942	0.3024
06/04/2018	0.3024	0.3106	0.2942	0.2942
06/05/2018	0.2942	0.3024	0.2779	0.2861
06/06/2018	0.2861	0.2942	0.2861	0.2861
06/07/2018	0.2942	0.2942	0.2779	0.2861
06/10/2018	0.2861	0.2861	0.2697	0.2861
06/11/2018	0.2861	0.2861	0.2697	0.2779
06/12/2018	0.2779	0.2779	0.2615	0.2697
06/13/2018	0.2697	0.2779	0.2615	0.2779
06/17/2018	0.2779	0.2861	0.2697	0.2697
06/18/2018	0.2697	0.2861	0.2615	0.2697
06/19/2018	0.2779	0.2861	0.2697	0.2697
06/20/2018	0.2697	0.2861	0.2697	0.2779
06/21/2018	0.2861	0.2861	0.2697	0.2779
06/24/2018	0.2942	0.3187	0.2861	0.3024
06/25/2018	0.3106	0.3596	0.3024	0.3596
06/26/2018	0.3433	0.3678	0.3433	0.3514
06/27/2018	0.3514	0.3596	0.3433	0.3433
06/28/2018	0.3514	0.3514	0.3269	0.3433
07/01/2018	0.3433	0.3514	0.3351	0.3433
07/02/2018	0.3433	0.3433	0.3351	0.3351
07/03/2018	0.3351	0.3351	0.3187	0.3187
07/04/2018	0.3269	0.3596	0.3187	0.3433
07/05/2018	0.3433	0.3514	0.3351	0.3433
07/08/2018	0.3433	0.3678	0.3433	0.3514
07/09/2018	0.3433	0.3514	0.3351	0.3351
07/10/2018	0.3351	0.3351	0.3106	0.3106
07/11/2018	0.3106	0.3269	0.3024	0.3106
07/12/2018	0.3187	0.3187	0.3106	0.3187
07/15/2018	0.3187	0.3269	0.3106	0.3187
07/16/2018	0.3187	0.3351	0.3187	0.3269
07/17/2018	0.3269	0.3433	0.3187	0.3269
07/18/2018	0.3269	0.3351	0.3187	0.3187
07/19/2018	0.3269	0.3269	0.3187	0.3269
07/22/2018	0.3269	0.3433	0.3269	0.3269
07/23/2018	0.3351	0.3351	0.3187	0.3187
07/24/2018	0.3269	0.3351	0.3187	0.3351
07/25/2018	0.3269	0.3433	0.3187	0.3269
07/26/2018	0.3269	0.3351	0.3187	0.3187
07/29/2018	0.3269	0.3269	0.3187	0.3269
07/30/2018	0.3269	0.3351	0.3187	0.3269
07/31/2018	0.3269	0.3269	0.3187	0.3187
08/01/2018	0.3187	0.3187	0.3024	0.3106
08/02/2018	0.3106	0.3351	0.3106	0.3187
08/05/2018	0.3187	0.3269	0.3106	0.3106
08/06/2018	0.3106	0.3269	0.3024	0.3187
08/07/2018	0.3187	0.3269	0.3106	0.3187
08/08/2018	0.3106	0.3269	0.3024	0.3106
08/09/2018	0.3024	0.3106	0.2779	0.3024
08/12/2018	0.3024	0.3024	0.2615	0.2697
08/13/2018	0.2779	0.2942	0.2779	0.2861
08/14/2018	0.2861	0.3024	0.2697	0.2697
08/15/2018	0.2779	0.2861	0.2697	0.2779
08/16/2018	0.2861	0.2861	0.2697	0.2779
08/19/2018	0.2779	0.2779	0.2697	0.2779
08/26/2018	0.2779	0.2861	0.2779	0.2779
08/27/2018	0.2779	0.3024	0.2779	0.3024
08/28/2018	0.2942	0.3024	0.2861	0.2861
08/30/2018	0.2942	0.2942	0.2779	0.2942
09/02/2018	0.2861	0.2942	0.2861	0.2942
09/03/2018	0.2942	0.2942	0.2861	0.2942
09/04/2018	0.2942	0.2942	0.2779	0.2861
09/05/2018	0.2861	0.2942	0.2779	0.2861
09/06/2018	0.2861	0.2942	0.2779	0.2861
09/09/2018	0.2861	0.2942	0.2779	0.2779
09/10/2018	0.2861	0.2861	0.2697	0.2779
09/11/2018	0.2861	0.2861	0.2697	0.2779
09/12/2018	0.2779	0.2861	0.2697	0.2779
09/13/2018	0.2861	0.2861	0.2779	0.2779
09/16/2018	0.2779	0.3106	0.2779	0.3024
09/17/2018	0.3024	0.3024	0.2861	0.2942
09/18/2018	0.2861	0.2942	0.2779	0.2861
09/19/2018	0.2861	0.2942	0.2779	0.2779
09/20/2018	0.2861	0.2861	0.2779	0.2779
09/23/2018	0.2861	0.2861	0.2779	0.2779
09/24/2018	0.2779	0.2861	0.2779	0.2779
09/25/2018	0.2779	0.2861	0.2697	0.2779
09/26/2018	0.2697	0.3024	0.2697	0.2779
09/27/2018	0.2861	0.3024	0.2779	0.2779
09/30/2018	0.2779	0.2942	0.2779	0.2779
10/01/2018	0.2779	0.2861	0.2697	0.2697
10/02/2018	0.2779	0.2779	0.2697	0.2697
10/03/2018	0.2779	0.2779	0.2615	0.2697
10/04/2018	0.2697	0.2779	0.2534	0.2615
10/07/2018	0.2697	0.2779	0.2697	0.2697
10/08/2018	0.2779	0.2779	0.2615	0.2697
10/09/2018	0.2615	0.2779	0.2615	0.2697
10/10/2018	0.2697	0.2697	0.2534	0.2697
10/11/2018	0.2697	0.2697	0.2534	0.2615
10/14/2018	0.2697	0.3024	0.2697	0.2779
10/15/2018	0.2779	0.2861	0.2697	0.2779
10/16/2018	0.2779	0.2779	0.2615	0.2697
10/17/2018	0.2697	0.2779	0.2615	0.2615
10/18/2018	0.2697	0.2779	0.2615	0.2697
10/21/2018	0.2697	0.2779	0.2615	0.2697
10/22/2018	0.2615	0.2615	0.2452	0.2615
10/23/2018	0.2615	0.2697	0.2534	0.2615
10/24/2018	0.2534	0.2615	0.2534	0.2615
10/25/2018	0.2615	0.2615	0.2452	0.2534
10/29/2018	0.2534	0.2534	0.2452	0.2534
10/30/2018	0.2452	0.2534	0.237	0.2452
10/31/2018	0.2452	0.2534	0.237	0.2452
11/01/2018	0.2452	0.2534	0.2452	0.2534
11/04/2018	0.2534	0.2534	0.2452	0.2452
11/05/2018	0.2452	0.2615	0.2452	0.2534
11/06/2018	0.2534	0.2615	0.2452	0.2615
11/07/2018	0.2615	0.2615	0.2452	0.2534
11/08/2018	0.2534	0.2534	0.237	0.2534
11/11/2018	0.2452	0.2534	0.237	0.2452
11/12/2018	0.237	0.2534	0.237	0.2534
11/13/2018	0.2534	0.2534	0.237	0.2452
11/14/2018	0.2452	0.2615	0.237	0.2452
11/15/2018	0.2534	0.2534	0.2452	0.2534
11/18/2018	0.2534	0.2615	0.2452	0.2534
11/19/2018	0.2534	0.2534	0.237	0.2452
11/20/2018	0.2452	0.2534	0.237	0.2534
11/21/2018	0.2534	0.2534	0.2452	0.2452
11/22/2018	0.2534	0.2615	0.2452	0.2452
11/25/2018	0.2534	0.2615	0.2534	0.2615
11/26/2018	0.2615	0.2615	0.2452	0.2534
11/27/2018	0.2534	0.2697	0.2534	0.2697
11/28/2018	0.2697	0.2779	0.2615	0.2697
11/29/2018	0.2697	0.2779	0.2615	0.2697
12/02/2018	0.2697	0.2697	0.2534	0.2615
12/03/2018	0.2615	0.2779	0.2534	0.2615
12/04/2018	0.2615	0.2615	0.2534	0.2615
12/05/2018	0.2615	0.2615	0.2534	0.2615
12/06/2018	0.2615	0.2615	0.2534	0.2534
12/09/2018	0.2615	0.2697	0.2534	0.2615
12/10/2018	0.2615	0.2697	0.2534	0.2697
12/11/2018	0.2615	0.2697	0.2452	0.2615
12/12/2018	0.2534	0.2615	0.2452	0.2534
12/13/2018	0.2534	0.2534	0.2452	0.2534
12/16/2018	0.2534	0.2615	0.2452	0.2615
12/17/2018	0.2615	0.2615	0.2452	0.2615
12/18/2018	0.2534	0.2697	0.2534	0.2615
12/19/2018	0.2534	0.2697	0.2534	0.2697
12/20/2018	0.2779	0.2861	0.2697	0.2779
12/23/2018	0.2779	0.2861	0.2697	0.2697
12/24/2018	0.2697	0.2861	0.2697	0.2861
12/25/2018	0.2779	0.2942	0.2779	0.2779
12/26/2018	0.2861	0.2942	0.2615	0.2697
12/27/2018	0.2697	0.2697	0.2534	0.2697
12/30/2018	0.2697	0.2697	0.2615	0.2697

Menu

Create your free account now!

IHYAY: İHLAS YAYIN HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IHYAY: İHLAS YAYIN HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High